|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 15:16 | | +МосЭнерго | R3.2100 | +0.0030 | +0.09% | R36706040 | 1729 |
15:17 | | iАвиастКао | R0.9210 | -0.0080 | -0.86% | R249162647 | 12000 |
15:16 | | iНаукаСвяз | R490.50 | +10.5000 | +2.19% | R20576555 | 1014 |
15:16 | | iНПОНаука | R650.50 | +15.0000 | +2.36% | R3232180 | 224 |
15:17 | | Yandex clA | R4121.00 | +37.0000 | +0.91% | R1569237226 | 35031 |
15:16 | | АбрауДюрсо | R278.00 | +4.8000 | +1.76% | R26307818 | 1186 |
15:16 | | Авангрд-ао | R911.00 | -12.0000 | -1.30% | R12426231 | 1405 |
15:06 | | Акрон | R16228.00 | +80.0000 | +0.50% | R25125410 | 248 |
15:17 | | АЛРОСА ао | R80.0800 | +0.7900 | +1.00% | R2415458420 | 45092 |
15:16 | | Аптеки36и6 | R12.8320 | +0.4620 | +3.73% | R47183012 | 6014 |
14:55 | | Арсагера | R15.1400 | +0.1400 | +0.93% | R1445612 | 149 |
15:04 | | АстрЭнСб | R2.7450 | +0.0150 | +0.55% | R4596250 | 362 |
15:16 | | АшинскийМЗ | R62.8000 | +2.8000 | +4.67% | R22551902 | 854 |
15:16 | | Аэрофлот | R56.1900 | +1.1100 | +2.02% | R1883451103 | 36583 |
15:14 | | БашИнСв ап | R13.7400 | +0.0800 | +0.59% | R374443 | 83 |
15:16 | | Башнефт ао | R3092.00 | +167.0000 | +5.71% | R693249688 | 15646 |
15:17 | | Башнефт ап | R2196.50 | +10.5000 | +0.48% | R726752550 | 13127 |
15:16 | | Белон ао | R26.1900 | +0.7200 | +2.83% | R20299966 | 1114 |
15:16 | | БСП ао | R365.84 | +8.5000 | +2.38% | R596699622 | 16250 |
15:11 | | БСП ап | R54.2000 | +0.0500 | +0.09% | R8796370 | 367 |
15:17 | | БурЗолото | R2419.00 | +111.0000 | +4.81% | R12859619 | 978 |
12:58 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | R3422813 | 195 |
14:52 | | Варьеган | R3412.00 | +438.0000 | +14.73% | R14363862 | 1029 |
15:12 | | ВолгЭнСб-п | R10.5800 | +0.4400 | +4.34% | R694080 | 53 |
15:12 | | ВолгЭнСб | R17.4000 | +0.5800 | +3.45% | R1357720 | 60 |
15:17 | | ВТБ ао | R0.0212 | +0.0002 | +1.02% | R4016339683 | 81513 |
14:55 | | ВХЗ-ао | R245.20 | +1.2000 | +0.49% | R1811436 | 178 |
14:55 | | ВыбСудЗ ао | R16550.00 | -50.0000 | -0.30% | R726200 | 29 |
15:08 | | ВыбСудЗ ап | R11700.00 | +320.0000 | +2.81% | R670000 | 41 |
15:16 | | Газпрнефть | R720.30 | +9.7500 | +1.37% | R1183254847 | 37582 |
15:17 | | ГАЗПРОМ ао | R129.69 | +1.2700 | +0.99% | R7806478868 | 130110 |
15:17 | | ГМКНорНик | R150.62 | +0.8200 | +0.55% | R1616029297 | 24667 |
15:17 | | ДВМП ао | R73.7700 | +1.4000 | +1.93% | R369966726 | 16751 |
15:09 | | ДЭК ао | R3.0400 | +0.1400 | +4.83% | R9582520 | 770 |
14:55 | | ЗВЕЗДА ао | R11.4100 | +0.8100 | +7.64% | R3737660 | 167 |
15:11 | | ЗИЛ ао | R3425.00 | +180.0000 | +5.55% | R4617080 | 344 |
15:08 | | Ижсталь ап | R7950.00 | +150.0000 | +1.92% | R1061800 | 68 |
14:55 | | Ижсталь2ао | R10600.00 | +120.0000 | +1.15% | R765900 | 49 |
15:17 | | ИнтерРАОао | R4.2990 | +0.0075 | +0.17% | R902845564 | 205637 |
15:16 | | КалужскСК | R28.8000 | +1.0400 | +3.75% | R7710188 | 747 |
15:16 | | КАМАЗ | R173.10 | +0.3000 | +0.17% | R51779328 | 2293 |
13:43 | | КамчатЭ ао | R0.6430 | +0.0090 | +1.42% | R622500 | 63 |
14:23 | | КамчатЭ ап | R1.2900 | -0.0100 | -0.77% | R51500 | 4 |
14:52 | | КМЗ | R1544.00 | -6.0000 | -0.39% | R2125028 | 273 |
15:03 | | КоршГОК ао | R51000.00 | +1000.0000 | +2.00% | R1550000 | 27 |
15:16 | | КрасОкт-1п | R752.00 | +38.0000 | +5.32% | R4328720 | 269 |
15:17 | | КрасОкт-ао | R2592.00 | +143.0000 | +5.84% | R71395910 | 1763 |
15:15 | | Красэсб ао | R17.4400 | -0.1600 | -0.91% | R3338234 | 373 |
15:17 | | Красэсб ап | R17.6200 | -0.0200 | -0.11% | R623460 | 172 |
15:14 | | Куйбазот-п | R609.50 | +6.5000 | +1.08% | R3614715 | 217 |
15:11 | | Куйбазот | R600.80 | +0.8000 | +0.13% | R7129460 | 418 |
15:09 | | КурганГКао | R52.0000 | +2.6000 | +5.26% | R577868 | 116 |
14:56 | | КурганГКап | R55.8000 | 0.0000 | 0.00% | R2456474 | 380 |
15:16 | | Лензол. ап | R2750.00 | +135.0000 | +5.16% | R18273485 | 1061 |
15:16 | | Лензолото | R15880.00 | +380.0000 | +2.45% | R12739450 | 361 |
15:17 | | ЛСР ао | R805.00 | +25.0000 | +3.21% | R497348494 | 12215 |
15:17 | | ЛУКОЙЛ | R7679.00 | +137.5000 | +1.82% | R6395238560 | 55346 |
15:16 | | М.видео | R176.90 | +4.8000 | +2.79% | R99272935 | 5990 |
15:08 | | МагадЭн ао | R4.8900 | +0.1000 | +2.09% | R704217 | 127 |
15:13 | | МагадЭн ап | R3.4800 | +0.0700 | +2.05% | R612218 | 108 |
15:17 | | Магнит ао | R8015.00 | +143.0000 | +1.82% | R1702170345 | 20546 |
15:15 | | МГТС-4ап | R1258.00 | +50.0000 | +4.14% | R9519548 | 781 |
14:56 | | МГТС-5ао | R1630.00 | +20.0000 | +1.24% | R517850 | 68 |
14:08 | | Мегион-ао | R449.50 | +3.5000 | +0.78% | R554545 | 46 |
13:58 | | Мегион-ап | R311.50 | -0.5000 | -0.16% | R295660 | 49 |
15:17 | | Мечел ао | R223.57 | +7.5100 | +3.48% | R2709251431 | 78532 |
15:16 | | Мечел ап | R231.85 | +9.0500 | +4.06% | R748236590 | 18988 |
15:16 | | ММК | R58.2000 | +1.1500 | +2.02% | R1291431958 | 32989 |
15:03 | | МордЭнСб | R0.8940 | +0.0220 | +2.52% | R1159730 | 74 |
15:17 | | МосБиржа | R238.33 | +1.4000 | +0.59% | R1539023020 | 32236 |
15:14 | | Мостотрест | R191.30 | +6.3000 | +3.41% | R35022558 | 1919 |
15:17 | | МТС-ао | R302.65 | +1.1500 | +0.38% | R754188836 | 14216 |
14:45 | | Нижкамшина | R68.4500 | -0.0500 | -0.07% | R849305 | 63 |
15:16 | | НКНХ ао | R99.1000 | +2.1000 | +2.16% | R3670200 | 554 |
15:15 | | НКНХ ап | R76.9400 | +1.6600 | +2.21% | R12673197 | 972 |
15:17 | | НЛМК ао | R220.42 | +1.2000 | +0.55% | R3794818753 | 57425 |
15:16 | | НМТП ао | R11.2850 | +0.1850 | +1.67% | R440224906 | 12126 |
15:17 | | Новатэк ао | R1124.60 | -6.2000 | -0.55% | R1858656023 | 55229 |
15:16 | | ОГК-2 ао | R0.5094 | +0.0057 | +1.13% | R54194973 | 3678 |
14:50 | | ОМЗ-ап | R20100.00 | +120.0000 | +0.60% | R1142580 | 41 |
15:16 | | ОргСинт ао | R111.60 | +3.4000 | +3.14% | R25555149 | 1700 |
15:17 | | ОргСинт ап | R24.8300 | +0.7000 | +2.90% | R11513845 | 1557 |
15:16 | | ПермьЭнС-п | R260.20 | +7.0000 | +2.76% | R20415472 | 1502 |
15:16 | | ПермьЭнСб | R249.60 | +3.6000 | +1.46% | R31936728 | 2015 |
15:17 | | ПИК ао | R868.60 | +23.6000 | +2.79% | R207576895 | 6862 |
14:27 | | Приморье | R34200.00 | +400.0000 | +1.18% | R509800 | 13 |
15:16 | | Распадская | R392.00 | +3.6500 | +0.94% | R329577958 | 6959 |
15:09 | | Росбанк ао | R116.00 | +2.0000 | +1.75% | R14493998 | 597 |
15:16 | | РОСИНТЕРао | R163.60 | +2.6000 | +1.61% | R967200 | 117 |
15:17 | | Роснефть | R584.35 | +6.1000 | +1.05% | R2397445543 | 68133 |
15:16 | | Ростел -ао | R101.05 | +0.2100 | +0.21% | R358909835 | 9206 |
15:17 | | Ростел -ап | R84.2500 | +1.3000 | +1.57% | R96489179 | 6302 |
15:17 | | РусГидро | R0.6893 | +0.0048 | +0.70% | R110454653 | 7367 |
15:11 | | РязЭнСб | R42.7000 | +1.0400 | +2.50% | R4603296 | 347 |
15:15 | | СамарЭн-ао | R3.7450 | +0.1150 | +3.17% | R2892425 | 230 |
14:43 | | СамарЭн-ап | R3.7400 | +0.0750 | +2.05% | R2045230 | 149 |
15:06 | | СаратНПЗ-п | R10800.00 | +60.0000 | +0.56% | R5109880 | 260 |
14:39 | | СаратНПЗ | R12300.00 | +100.0000 | +0.82% | R195000 | 12 |
15:08 | | СаратЭн-ао | R0.5670 | +0.0040 | +0.71% | R1736140 | 129 |
15:13 | | СаратЭн-ап | R0.3390 | +0.0030 | +0.89% | R783890 | 152 |
15:17 | | Сбербанк-п | R320.71 | +2.9300 | +0.92% | R946368038 | 11710 |
15:17 | | Сбербанк | R319.90 | +2.8100 | +0.89% | R8965997716 | 109074 |
15:17 | | СевСт-ао | R1946.80 | +4.2000 | +0.22% | R2677852745 | 39294 |
15:16 | | Селигдар | R71.4700 | +0.5800 | +0.82% | R176557588 | 9200 |
15:17 | | Система ао | R26.9550 | +0.8640 | +3.31% | R3169533070 | 52578 |
15:02 | | Слав-ЯНОСп | R15.1400 | +0.2200 | +1.47% | R475466 | 61 |
15:10 | | Славн-ЯНОС | R23.2000 | +0.1000 | +0.43% | R745280 | 132 |
15:17 | | СОЛЛЕРС | R1010.50 | +46.0000 | +4.77% | R544974912 | 21553 |
15:12 | | СтаврЭнСб | R3.1750 | +0.1150 | +3.76% | R2655690 | 307 |
15:05 | | СтаврЭнСбп | R3.0920 | +0.0420 | +1.38% | R2398688 | 273 |
15:16 | | Сургнфгз-п | R70.3000 | +0.5750 | +0.82% | R2148042487 | 29392 |
15:17 | | Сургнфгз | R30.7400 | +0.5700 | +1.89% | R2656354666 | 38877 |
14:54 | | ТамбЭнСб-п | R1.1600 | +0.0220 | +1.93% | R484980 | 35 |
15:03 | | ТамбЭнСб | R2.0880 | +0.0780 | +3.88% | R917578 | 132 |
15:17 | | Татнфт 3ао | R721.80 | +8.8000 | +1.23% | R1761368223 | 36324 |
15:16 | | Татнфт 3ап | R717.20 | +11.1000 | +1.57% | R437534000 | 15878 |
15:10 | | Таттел. ао | R0.9600 | +0.0260 | +2.78% | R14191420 | 1275 |
15:16 | | ТГК-1 | R0.0088 | +0.0000 | +0.25% | R86871921 | 4304 |
15:14 | | ТГК-14 | R0.0154 | +0.0002 | +1.65% | R89650213 | 3215 |
15:00 | | ТГК-2 | R0.0113 | +0.0004 | +3.66% | R45153230 | 1402 |
15:04 | | ТГК-2 ап | R0.0182 | +0.0004 | +2.37% | R19989539 | 1358 |
15:10 | | Телеграф-п | R11.1200 | +0.0800 | +0.72% | R6308054 | 861 |
15:14 | | Телеграф | R16.1000 | +0.4600 | +2.94% | R15535844 | 945 |
15:13 | | ТЗА ао | R320.00 | +2.0000 | +0.63% | R27948090 | 1181 |
14:14 | | ТКЗКК ап | R14.4000 | +0.4000 | +2.86% | R1267994 | 132 |
15:16 | | ТМК ао | R214.50 | +2.5600 | +1.21% | R319773237 | 11212 |
15:13 | | ТНСэнрг ао | R3060.00 | +60.0000 | +2.00% | R1604315 | 156 |
15:16 | | Транснф ап | R1664.50 | +19.5000 | +1.19% | R1547530352 | 17979 |
15:01 | | УралСиб ао | R0.2714 | +0.0194 | +7.70% | R50337327 | 2246 |
12:08 | | УрКузница | R28400.00 | -300.0000 | -1.05% | R28400 | 1 |
15:17 | | ФосАгро ао | R6272.00 | +41.0000 | +0.66% | R350632768 | 8298 |
15:16 | | ФСК - Россети | R0.1116 | +0.0006 | +0.58% | R716844288 | 19048 |
15:17 | | Химпром ап | R27.2400 | -0.5000 | -1.80% | R4420676 | 333 |
15:16 | | ЦМТ ао | R14.8800 | +0.2000 | +1.36% | R1260582 | 283 |
15:00 | | ЦМТ ап | R10.7600 | 0.0000 | 0.00% | R741054 | 94 |
15:16 | | ЧеркизГ-ао | R4737.00 | +105.0000 | +2.27% | R24581626 | 1770 |
14:40 | | ЧКПЗ ао | R28200.00 | +1500.0000 | +5.62% | R1420100 | 40 |
15:07 | | ЧМК ао | R7800.00 | +130.0000 | +1.69% | R3543485 | 193 |
15:13 | | ЭнергияРКК | R25860.00 | +2060.0000 | +8.66% | R47871860 | 1234 |
15:08 | | ЮжКузб. ао | R1486.00 | 0.0000 | 0.00% | R189662 | 41 |
15:16 | | Юнипро | R2.0110 | +0.0560 | +2.86% | R251704654 | 6746 |
15:04 | | ЮТэйр ао | R17.5700 | +1.1300 | +6.87% | R26060015 | 1671 |
15:15 | | ЮУНК ао | R7090.00 | +290.0000 | +4.26% | R7377540 | 366 |
13:30 | | Якутскэн-п | R0.5540 | +0.0020 | +0.36% | R126680 | 19 |
14:38 | | Якутскэнрг | R0.6770 | +0.0090 | +1.35% | R745590 | 57 |
15:12 | | ЯТЭК ао | R87.0500 | +0.8500 | +0.99% | R10702264 | 878 |
|
|
|