|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 13:25 | | +МосЭнерго | R2.9660 | -0.0150 | -0.50% | R92360232 | 2453 |
13:26 | | iАвиастКао | R0.8215 | +0.0105 | +1.29% | R122463417 | 6418 |
13:25 | | iНаукаСвяз | R485.50 | +17.5000 | +3.74% | R8348970 | 516 |
13:20 | | iНПОНаука | R592.00 | +29.5000 | +5.24% | R681795 | 61 |
13:26 | | Yandex clA | R4095.20 | +50.8000 | +1.26% | R718022717 | 24925 |
13:26 | | АбрауДюрсо | R265.60 | +6.6000 | +2.55% | R29984826 | 1393 |
13:20 | | Авангрд-ао | R809.00 | +13.0000 | +1.63% | R1758946 | 356 |
13:24 | | Акрон | R16014.00 | -56.0000 | -0.35% | R2801450 | 83 |
13:26 | | АЛРОСА ао | R74.3300 | +0.1600 | +0.22% | R690096891 | 16963 |
13:26 | | Аптеки36и6 | R11.8540 | +0.1520 | +1.30% | R24699685 | 3709 |
13:22 | | Арсагера | R13.0800 | +0.3600 | +2.83% | R1837495 | 274 |
13:19 | | АстрЭнСб | R2.5100 | +0.1450 | +6.13% | R3492240 | 329 |
13:26 | | АшинскийМЗ | R53.8000 | -0.3000 | -0.55% | R23063318 | 887 |
13:26 | | Аэрофлот | R54.8200 | +1.1400 | +2.12% | R1016485405 | 21408 |
12:55 | | БашИнСв ап | R13.0800 | +0.3600 | +2.83% | R403086 | 81 |
13:26 | | Башнефт ао | R3176.00 | -36.0000 | -1.12% | R190302191 | 5144 |
13:26 | | Башнефт ап | R2073.50 | +31.5000 | +1.54% | R818493735 | 13264 |
13:23 | | Белон ао | R23.1900 | +0.5900 | +2.61% | R23282195 | 1022 |
13:26 | | БСП ао | R358.18 | +10.1800 | +2.93% | R687857785 | 14479 |
13:22 | | БСП ап | R48.7500 | +0.5000 | +1.04% | R12123980 | 427 |
13:22 | | БурЗолото | R2077.00 | +19.0000 | +0.92% | R9435799 | 715 |
13:15 | | Варьеган-п | R2324.00 | -167.0000 | -6.70% | R1942660 | 226 |
13:20 | | Варьеган | R3460.00 | +28.0000 | +0.82% | R1752478 | 216 |
13:08 | | ВолгЭнСб-п | R10.3800 | +0.4000 | +4.01% | R1457340 | 83 |
13:26 | | ВолгЭнСб | R16.5800 | +1.0800 | +6.97% | R3464920 | 126 |
13:26 | | ВТБ ао | R0.0201 | +0.0002 | +1.11% | R2392583815 | 46780 |
12:52 | | ВХЗ-ао | R233.80 | +12.8000 | +5.79% | R719886 | 82 |
13:06 | | ВыбСудЗ ао | R16100.00 | +250.0000 | +1.58% | R128800 | 8 |
11:08 | | ВыбСудЗ ап | R10920.00 | +160.0000 | +1.49% | R318780 | 21 |
13:26 | | Газпрнефть | R670.00 | -2.7000 | -0.40% | R1881419213 | 33346 |
13:26 | | ГАЗПРОМ ао | R124.00 | -0.1400 | -0.11% | R2457229652 | 47693 |
13:26 | | ГМКНорНик | R141.96 | +3.4400 | +2.48% | R1267930294 | 27941 |
13:26 | | ДВМП ао | R71.7600 | -0.3200 | -0.44% | R500965738 | 14869 |
13:16 | | ДЭК ао | R2.9080 | +0.0830 | +2.94% | R5038189 | 358 |
13:25 | | ЗВЕЗДА ао | R11.5000 | +1.0400 | +9.94% | R2384160 | 105 |
13:24 | | ЗИЛ ао | R3260.00 | -65.0000 | -1.95% | R1196450 | 56 |
13:24 | | Ижсталь ап | R7340.00 | +100.0000 | +1.38% | R926850 | 67 |
11:43 | | Ижсталь2ао | R9860.00 | +80.0000 | +0.82% | R158880 | 15 |
13:26 | | ИнтерРАОао | R3.7770 | -0.0170 | -0.45% | R699901031 | 30251 |
13:23 | | КалужскСК | R26.6200 | +0.6200 | +2.38% | R6998082 | 602 |
13:26 | | КАМАЗ | R144.50 | +0.3000 | +0.21% | R146215395 | 5568 |
13:13 | | КамчатЭ ао | R0.6250 | +0.0330 | +5.57% | R1189210 | 110 |
12:31 | | КамчатЭ ап | R1.1400 | +0.0300 | +2.70% | R582200 | 48 |
13:15 | | КМЗ | R1518.00 | -6.0000 | -0.39% | R413606 | 79 |
13:13 | | КоршГОК ао | R47800.00 | -400.0000 | -0.83% | R286600 | 6 |
13:25 | | КрасОкт-1п | R698.00 | +29.0000 | +4.33% | R895870 | 77 |
13:26 | | КрасОкт-ао | R2314.00 | +62.0000 | +2.75% | R29272600 | 729 |
13:25 | | Красэсб ао | R16.6600 | +1.2800 | +8.32% | R4312256 | 606 |
13:25 | | Красэсб ап | R17.1400 | +1.0000 | +6.20% | R1109812 | 209 |
13:24 | | Куйбазот-п | R597.00 | +50.0000 | +9.14% | R13012045 | 805 |
13:25 | | Куйбазот | R560.00 | +20.4000 | +3.78% | R10995396 | 661 |
13:04 | | КурганГКао | R45.8000 | +0.2000 | +0.44% | R458676 | 103 |
13:22 | | КурганГКап | R51.4000 | +0.4000 | +0.78% | R167476 | 66 |
13:23 | | Лензол. ап | R2510.00 | +45.0000 | +1.83% | R6805750 | 589 |
13:25 | | Лензолото | R14400.00 | -30.0000 | -0.21% | R10723020 | 389 |
13:26 | | ЛСР ао | R792.80 | +12.6000 | +1.61% | R104489598 | 4481 |
13:26 | | ЛУКОЙЛ | R7274.50 | +22.5000 | +0.31% | R4972861803 | 39449 |
13:26 | | М.видео | R168.90 | +0.6000 | +0.36% | R54645181 | 3692 |
13:19 | | МагадЭн ао | R4.4300 | +0.1700 | +3.99% | R6050975 | 316 |
13:10 | | МагадЭн ап | R3.3100 | +0.1100 | +3.44% | R1412184 | 188 |
13:26 | | Магнит ао | R6775.00 | +78.0000 | +1.16% | R2301762027 | 26726 |
13:23 | | МГТС-4ап | R1136.00 | +16.0000 | +1.43% | R5724722 | 568 |
13:17 | | МГТС-5ао | R1445.00 | 0.0000 | 0.00% | R686415 | 124 |
13:22 | | Мегион-ао | R414.50 | +2.5000 | +0.61% | R249245 | 41 |
13:22 | | Мегион-ап | R300.00 | +4.0000 | +1.35% | R431045 | 41 |
13:26 | | Мечел ао | R217.94 | +0.5000 | +0.23% | R1185583023 | 35227 |
13:26 | | Мечел ап | R219.60 | +2.5000 | +1.15% | R229277699 | 7353 |
13:26 | | ММК | R56.4000 | -0.0700 | -0.12% | R662495677 | 75773 |
13:04 | | МордЭнСб | R0.9170 | +0.0360 | +4.09% | R1401630 | 78 |
13:26 | | МосБиржа | R244.55 | +4.8800 | +2.04% | R1131306968 | 23391 |
13:25 | | Мостотрест | R174.15 | +6.4500 | +3.85% | R26993431 | 1223 |
13:26 | | МТС-ао | R289.80 | +2.9000 | +1.01% | R484643091 | 9261 |
13:12 | | Нижкамшина | R64.8500 | +1.6500 | +2.61% | R976650 | 68 |
13:26 | | НКНХ ао | R94.2500 | +1.4000 | +1.51% | R3378208 | 502 |
13:26 | | НКНХ ап | R73.8600 | +1.8800 | +2.61% | R6802741 | 729 |
13:26 | | НЛМК ао | R194.26 | +0.7000 | +0.36% | R1450917481 | 21395 |
13:26 | | НМТП ао | R10.0900 | +0.0500 | +0.50% | R214781413 | 6343 |
13:26 | | Новатэк ао | R1064.40 | -9.2000 | -0.86% | R979382710 | 22481 |
13:25 | | ОГК-2 ао | R0.4733 | -0.0031 | -0.65% | R24830078 | 1794 |
12:40 | | ОМЗ-ап | R17840.00 | -40.0000 | -0.22% | R741700 | 37 |
13:25 | | ОргСинт ао | R99.4000 | +1.1000 | +1.12% | R11067939 | 750 |
13:26 | | ОргСинт ап | R24.6100 | +0.0600 | +0.24% | R8191868 | 1050 |
13:05 | | ПермьЭнС-п | R233.00 | +3.2000 | +1.39% | R3571632 | 274 |
13:21 | | ПермьЭнСб | R227.40 | +4.4000 | +1.97% | R14884804 | 912 |
13:26 | | ПИК ао | R850.00 | +15.2000 | +1.82% | R227151626 | 12750 |
11:44 | | Приморье | R32800.00 | +600.0000 | +1.86% | R132400 | 4 |
13:25 | | Распадская | R382.45 | +0.5500 | +0.14% | R103977160 | 2082 |
13:21 | | Росбанк ао | R112.40 | +1.6000 | +1.44% | R5950554 | 281 |
13:15 | | РОСИНТЕРао | R151.80 | +3.8000 | +2.57% | R822996 | 125 |
13:26 | | Роснефть | R561.80 | -1.1500 | -0.20% | R1851680237 | 213409 |
13:26 | | Ростел -ао | R92.7200 | +0.1700 | +0.18% | R286584871 | 9369 |
13:26 | | Ростел -ап | R78.4000 | +0.6000 | +0.77% | R113661183 | 4585 |
13:26 | | РусГидро | R0.6549 | +0.0125 | +1.95% | R106880921 | 6075 |
13:26 | | РязЭнСб | R43.8600 | +1.8800 | +4.48% | R9883216 | 433 |
13:23 | | СамарЭн-ао | R3.5750 | +0.1200 | +3.47% | R1014300 | 66 |
13:24 | | СамарЭн-ап | R3.6150 | +0.0350 | +0.98% | R1446465 | 89 |
13:26 | | СаратНПЗ-п | R10060.00 | -20.0000 | -0.20% | R5633740 | 274 |
12:37 | | СаратНПЗ | R11350.00 | +150.0000 | +1.34% | R125900 | 9 |
13:16 | | СаратЭн-ао | R0.5700 | +0.0500 | +9.62% | R4759460 | 362 |
13:17 | | СаратЭн-ап | R0.2940 | +0.0135 | +4.81% | R1095560 | 189 |
13:26 | | Сбербанк-п | R313.00 | +2.4400 | +0.79% | R778176336 | 10836 |
13:26 | | Сбербанк | R313.38 | +2.4300 | +0.78% | R6379280019 | 50593 |
13:26 | | СевСт-ао | R1828.40 | -11.8000 | -0.64% | R2058087596 | 31940 |
13:26 | | Селигдар | R64.7000 | -0.5000 | -0.77% | R121203727 | 5847 |
13:26 | | Система ао | R25.3090 | +0.1230 | +0.49% | R1806089468 | 43855 |
13:26 | | Слав-ЯНОСп | R14.5200 | +0.1000 | +0.69% | R186496 | 35 |
13:20 | | Славн-ЯНОС | R22.8000 | +0.3500 | +1.56% | R507395 | 34 |
13:26 | | СОЛЛЕРС | R933.50 | +10.0000 | +1.08% | R161326492 | 5923 |
13:25 | | СтаврЭнСб | R3.0000 | -0.0250 | -0.83% | R2363500 | 214 |
13:25 | | СтаврЭнСбп | R2.9560 | +0.0660 | +2.28% | R1283980 | 133 |
13:26 | | Сургнфгз-п | R68.7800 | +0.3650 | +0.53% | R1806902703 | 21285 |
13:26 | | Сургнфгз | R28.4350 | +0.0050 | +0.02% | R1352461885 | 17351 |
13:16 | | ТамбЭнСб-п | R1.0920 | +0.0840 | +8.33% | R2864480 | 217 |
13:22 | | ТамбЭнСб | R2.1060 | +0.2980 | +16.48% | R7469130 | 764 |
13:26 | | Татнфт 3ао | R686.70 | +1.2000 | +0.18% | R1012693287 | 23989 |
13:26 | | Татнфт 3ап | R673.30 | -2.6000 | -0.38% | R411104138 | 13471 |
13:25 | | Таттел. ао | R0.8835 | +0.0115 | +1.32% | R8802205 | 929 |
13:26 | | ТГК-1 | R0.0082 | +0.0001 | +0.72% | R30267103 | 2273 |
13:26 | | ТГК-14 | R0.0128 | -0.0014 | -10.13% | R162709445 | 7524 |
13:26 | | ТГК-2 | R0.0115 | +0.0004 | +3.99% | R24560025 | 828 |
13:26 | | ТГК-2 ап | R0.0169 | -0.0001 | -0.65% | R33226191 | 2245 |
13:22 | | Телеграф-п | R10.0600 | +0.1800 | +1.82% | R1739778 | 268 |
13:21 | | Телеграф | R14.8600 | +0.3400 | +2.34% | R1591898 | 218 |
13:08 | | ТЗА ао | R346.50 | +5.0000 | +1.46% | R10152080 | 414 |
12:52 | | ТКЗКК ап | R13.7800 | +0.7800 | +6.00% | R369834 | 79 |
13:26 | | ТМК ао | R185.96 | -1.4800 | -0.79% | R901023893 | 19595 |
13:25 | | ТНСэнрг ао | R3020.00 | +170.0000 | +5.96% | R734775 | 96 |
13:26 | | Транснф ап | R1624.00 | +2.0000 | +0.12% | R777523736 | 12810 |
13:26 | | УралСиб ао | R0.2169 | -0.0432 | -16.61% | R81728887 | 3651 |
10:46 | | УрКузница | R28400.00 | +150.0000 | +0.53% | R86000 | 3 |
13:26 | | ФосАгро ао | R5951.00 | +41.0000 | +0.69% | R213257732 | 5227 |
13:26 | | ФСК - Россети | R0.1043 | +0.0020 | +1.99% | R293714068 | 8872 |
13:13 | | Химпром ап | R26.6800 | +1.3200 | +5.21% | R1096904 | 101 |
12:58 | | ЦМТ ао | R14.6800 | +0.0800 | +0.55% | R496478 | 87 |
13:20 | | ЦМТ ап | R10.1800 | +0.0600 | +0.59% | R1551132 | 283 |
13:26 | | ЧеркизГ-ао | R4644.50 | +192.0000 | +4.31% | R27789625 | 1622 |
12:22 | | ЧКПЗ ао | R26850.00 | +650.0000 | +2.48% | R1052900 | 29 |
13:22 | | ЧМК ао | R7550.00 | +550.0000 | +7.86% | R2926205 | 241 |
13:24 | | ЭнергияРКК | R22910.00 | +790.0000 | +3.57% | R14378770 | 430 |
13:22 | | ЮжКузб. ао | R1432.00 | +90.0000 | +6.71% | R559836 | 162 |
13:24 | | Юнипро | R1.9070 | -0.0030 | -0.16% | R128132560 | 4665 |
13:24 | | ЮТэйр ао | R15.6800 | +0.5000 | +3.29% | R8724188 | 617 |
13:21 | | ЮУНК ао | R6210.00 | +170.0000 | +2.81% | R2573730 | 225 |
12:07 | | Якутскэн-п | R0.5040 | +0.0240 | +5.00% | R160730 | 20 |
13:22 | | Якутскэнрг | R0.6430 | +0.0400 | +6.63% | R1136540 | 84 |
13:26 | | ЯТЭК ао | R79.2000 | +2.0000 | +2.59% | R2004883 | 322 |
|
|
|