|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 11:51 | | +МосЭнерго | R2.9935 | +0.0065 | +0.22% | 2.9800 | 2.9725 | 3.0170 | R22623419 | 870 |
11:51 | | iАвиастКао | R0.8585 | +0.0235 | +2.81% | 0.8370 | 0.8290 | 0.8650 | R94510651 | 4374 |
11:51 | | iНаукаСвяз | R501.00 | +21.0000 | +4.37% | 481.50 | 478.00 | 504.00 | R11715430 | 541 |
11:49 | | iНПОНаука | R601.50 | +15.5000 | +2.65% | 590.00 | 585.00 | 615.00 | R1323575 | 75 |
11:51 | | Yandex clA | R4161.60 | -16.2000 | -0.39% | 4180.40 | 4130.00 | 4226.20 | R397896222 | 11449 |
11:50 | | АбрауДюрсо | R275.40 | +4.2000 | +1.55% | 268.20 | 268.20 | 279.00 | R16030116 | 734 |
11:50 | | Авангрд-ао | R826.00 | +9.0000 | +1.10% | 817.00 | 817.00 | 843.00 | R1465451 | 288 |
11:47 | | Акрон | R16024.00 | 0.0000 | 0.00% | 16002.00 | 16002.00 | 16030.00 | R1954668 | 47 |
11:51 | | АЛРОСА ао | R76.1900 | +1.4800 | +1.98% | 75.0100 | 74.7200 | 77.0000 | R494723543 | 15159 |
11:51 | | Аптеки36и6 | R12.2080 | +0.2700 | +2.26% | 11.9400 | 11.9400 | 12.2480 | R14666579 | 2334 |
11:50 | | Арсагера | R13.4000 | +0.2000 | +1.52% | 13.6100 | 13.2400 | 13.6200 | R987876 | 135 |
11:39 | | АстрЭнСб | R2.7150 | +0.1400 | +5.44% | 2.6300 | 2.6300 | 2.7500 | R2006165 | 256 |
11:51 | | АшинскийМЗ | R59.9000 | +4.0000 | +7.16% | 56.2200 | 56.0200 | 62.4600 | R59170480 | 1805 |
11:51 | | Аэрофлот | R58.0900 | +1.0900 | +1.91% | 57.0000 | 56.1600 | 58.4700 | R1070143406 | 27437 |
11:33 | | БашИнСв ап | R13.4200 | +0.1300 | +0.98% | 13.2900 | 13.2900 | 13.5900 | R270584 | 54 |
11:51 | | Башнефт ао | R3193.50 | +33.5000 | +1.06% | 3175.00 | 3133.00 | 3194.00 | R40515001 | 1026 |
11:51 | | Башнефт ап | R2107.00 | +7.5000 | +0.36% | 2107.50 | 2070.00 | 2119.00 | R258350501 | 4707 |
11:50 | | Белон ао | R24.5400 | +1.0050 | +4.27% | 23.9450 | 23.6800 | 24.6800 | R12406411 | 752 |
11:51 | | БСП ао | R361.05 | -2.8100 | -0.77% | 363.96 | 358.41 | 367.00 | R364620197 | 8234 |
11:49 | | БСП ап | R49.7000 | +0.5500 | +1.12% | 49.7500 | 49.0000 | 50.9500 | R4834670 | 277 |
11:48 | | БурЗолото | R2181.00 | +39.0000 | +1.82% | 2142.00 | 2090.00 | 2230.00 | R6116413 | 537 |
11:48 | | Варьеган-п | R2352.00 | -27.0000 | -1.13% | 2368.00 | 2246.00 | 2394.00 | R1463921 | 161 |
11:24 | | Варьеган | R3380.00 | +18.0000 | +0.54% | 3350.00 | 3328.00 | 3488.00 | R839392 | 105 |
11:47 | | ВолгЭнСб-п | R10.8200 | +0.3200 | +3.05% | 10.5000 | 10.5000 | 10.9400 | R925140 | 33 |
11:50 | | ВолгЭнСб | R17.0000 | +0.1200 | +0.71% | 17.0800 | 16.3200 | 17.2000 | R1756960 | 58 |
11:51 | | ВТБ ао | R0.0207 | +0.0003 | +1.37% | 0.0204 | 0.0203 | 0.0207 | R1697726206 | 31744 |
11:32 | | ВХЗ-ао | R253.40 | +18.4000 | +7.83% | 235.60 | 235.60 | 258.00 | R1278366 | 139 |
11:36 | | ВыбСудЗ ао | R16250.00 | +250.0000 | +1.56% | 16100.00 | 15700.00 | 16750.00 | R698500 | 22 |
11:15 | | ВыбСудЗ ап | R11380.00 | +380.0000 | +3.45% | 11380.00 | 11140.00 | 11380.00 | R33660 | 3 |
11:51 | | Газпрнефть | R683.30 | +9.1500 | +1.36% | 675.00 | 670.00 | 697.00 | R478249503 | 10409 |
11:51 | | ГАЗПРОМ ао | R126.37 | +1.2700 | +1.02% | 125.72 | 125.27 | 126.50 | R2003597880 | 35440 |
11:51 | | ГМКНорНик | R141.58 | +0.7800 | +0.55% | 141.36 | 139.14 | 141.76 | R500381612 | 10268 |
11:51 | | ДВМП ао | R74.2800 | +1.1700 | +1.60% | 73.4000 | 72.6000 | 74.9000 | R231777606 | 6302 |
11:51 | | ДЭК ао | R3.1780 | +0.2880 | +9.97% | 2.9180 | 2.9180 | 3.3220 | R38728229 | 2345 |
11:27 | | ЗВЕЗДА ао | R11.3700 | +0.4100 | +3.74% | 11.2000 | 10.9700 | 11.7900 | R2437420 | 100 |
11:42 | | ЗИЛ ао | R3360.00 | +5.0000 | +0.15% | 3355.00 | 3310.00 | 3390.00 | R305660 | 39 |
11:36 | | Ижсталь ап | R7830.00 | +260.0000 | +3.43% | 7600.00 | 7600.00 | 8100.00 | R479730 | 45 |
11:16 | | Ижсталь2ао | R10220.00 | +200.0000 | +2.00% | 10180.00 | 10140.00 | 10300.00 | R184000 | 16 |
11:51 | | ИнтерРАОао | R3.8385 | -0.0255 | -0.66% | 3.8650 | 3.8150 | 3.8835 | R309442724 | 14539 |
11:51 | | КалужскСК | R27.9500 | +0.8500 | +3.14% | 27.2000 | 27.0100 | 29.3700 | R20057575 | 1399 |
11:51 | | КАМАЗ | R157.70 | +2.7000 | +1.74% | 157.80 | 153.00 | 163.90 | R120110234 | 4461 |
11:43 | | КамчатЭ ао | R0.6700 | +0.0390 | +6.18% | 0.6540 | 0.6390 | 0.6990 | R677040 | 58 |
11:14 | | КамчатЭ ап | R1.2050 | +0.0550 | +4.78% | 1.1650 | 1.1650 | 1.2500 | R1285700 | 32 |
11:51 | | КМЗ | R1558.00 | +2.0000 | +0.13% | 1558.00 | 1500.00 | 1570.00 | R838276 | 88 |
10:44 | | КоршГОК ао | R47600.00 | -200.0000 | -0.42% | 48000.00 | 47600.00 | 49800.00 | R437800 | 8 |
11:23 | | КрасОкт-1п | R718.00 | +13.0000 | +1.84% | 716.00 | 711.00 | 729.00 | R510930 | 40 |
11:51 | | КрасОкт-ао | R2453.00 | +73.0000 | +3.07% | 2380.00 | 2380.00 | 2480.00 | R14798360 | 348 |
11:41 | | Красэсб ао | R17.2800 | -0.2400 | -1.37% | 17.8800 | 16.9200 | 18.3600 | R1711338 | 253 |
11:51 | | Красэсб ап | R17.5600 | +0.5400 | +3.17% | 17.0200 | 17.0200 | 17.8400 | R1058660 | 162 |
11:46 | | Куйбазот-п | R612.50 | +12.0000 | +2.00% | 608.50 | 601.00 | 620.00 | R667265 | 56 |
11:50 | | Куйбазот | R565.00 | +3.8000 | +0.68% | 572.40 | 552.60 | 572.40 | R2863090 | 202 |
11:44 | | КурганГКао | R47.8000 | +0.6000 | +1.27% | 47.2000 | 47.2000 | 50.0000 | R228112 | 138 |
11:34 | | КурганГКап | R54.8000 | +1.4000 | +2.62% | 53.8000 | 53.6000 | 55.6000 | R356570 | 103 |
11:51 | | Лензол. ап | R2540.00 | +20.0000 | +0.79% | 2560.00 | 2485.00 | 2570.00 | R4658775 | 334 |
11:50 | | Лензолото | R14700.00 | +280.0000 | +1.94% | 14470.00 | 14470.00 | 14890.00 | R2599980 | 107 |
11:51 | | ЛСР ао | R808.00 | +10.0000 | +1.25% | 805.00 | 800.80 | 842.00 | R218447250 | 6678 |
11:51 | | ЛУКОЙЛ | R7451.50 | +25.5000 | +0.34% | 7439.00 | 7382.50 | 7525.00 | R1983123598 | 16261 |
11:51 | | М.видео | R176.00 | +2.0000 | +1.15% | 174.90 | 172.10 | 178.70 | R65540479 | 3310 |
11:50 | | МагадЭн ао | R4.5800 | +0.1000 | +2.23% | 4.5600 | 4.5000 | 4.6700 | R339168 | 88 |
11:44 | | МагадЭн ап | R3.4000 | +0.0900 | +2.72% | 3.3200 | 3.3200 | 3.4500 | R1612821 | 164 |
11:51 | | Магнит ао | R6848.00 | +19.5000 | +0.29% | 6829.00 | 6794.00 | 6903.00 | R1337930682 | 13016 |
11:51 | | МГТС-4ап | R1204.00 | +46.0000 | +3.97% | 1172.00 | 1164.00 | 1214.00 | R5300100 | 416 |
11:41 | | МГТС-5ао | R1485.00 | -5.0000 | -0.34% | 1490.00 | 1485.00 | 1500.00 | R78945 | 26 |
10:39 | | Мегион-ао | R433.00 | +1.0000 | +0.23% | 432.00 | 429.00 | 433.00 | R38765 | 7 |
11:49 | | Мегион-ап | R302.50 | +2.5000 | +0.83% | 302.50 | 300.00 | 305.00 | R108870 | 21 |
11:51 | | Мечел ао | R225.88 | +8.2200 | +3.78% | 218.66 | 217.67 | 227.22 | R2139185459 | 40070 |
11:51 | | Мечел ап | R236.20 | +9.7000 | +4.28% | 226.50 | 224.00 | 240.40 | R714938507 | 13878 |
11:51 | | ММК | R56.7800 | +0.1850 | +0.33% | 56.5950 | 56.3400 | 56.9700 | R262055019 | 30689 |
11:40 | | МордЭнСб | R0.9110 | +0.0010 | +0.11% | 0.9120 | 0.9100 | 0.9290 | R282740 | 21 |
11:51 | | МосБиржа | R248.69 | -0.8500 | -0.34% | 249.54 | 247.50 | 251.45 | R638793417 | 11216 |
11:51 | | Мостотрест | R180.50 | +6.7500 | +3.88% | 174.80 | 174.20 | 184.60 | R20808710 | 1115 |
11:51 | | МТС-ао | R295.70 | -1.0000 | -0.34% | 296.50 | 293.55 | 298.70 | R309808951 | 6838 |
11:51 | | Нижкамшина | R68.3000 | +2.0000 | +3.02% | 67.0000 | 67.0000 | 69.4000 | R496865 | 42 |
11:43 | | НКНХ ао | R95.6500 | +1.0000 | +1.06% | 94.5000 | 94.1000 | 96.1000 | R1821734 | 273 |
11:49 | | НКНХ ап | R75.3400 | +0.4400 | +0.59% | 75.0000 | 74.5200 | 75.4400 | R3020209 | 338 |
11:51 | | НЛМК ао | R195.96 | +4.4200 | +2.31% | 191.90 | 191.50 | 199.08 | R1221066722 | 32741 |
11:51 | | НМТП ао | R10.3000 | +0.0650 | +0.64% | 10.3850 | 10.1300 | 10.4800 | R209305452 | 5258 |
11:51 | | Новатэк ао | R1069.00 | -7.4000 | -0.69% | 1080.00 | 1062.80 | 1080.00 | R680836204 | 17762 |
11:51 | | ОГК-2 ао | R0.4872 | +0.0008 | +0.16% | 0.4865 | 0.4842 | 0.4897 | R15461180 | 1095 |
11:46 | | ОМЗ-ап | R18720.00 | +560.0000 | +3.08% | 18360.00 | 18180.00 | 19200.00 | R1801280 | 67 |
11:51 | | ОргСинт ао | R104.10 | +3.0000 | +2.97% | 102.00 | 101.80 | 104.20 | R6188476 | 552 |
11:50 | | ОргСинт ап | R24.8700 | +0.2000 | +0.81% | 24.6700 | 24.4100 | 25.3500 | R5426663 | 833 |
11:51 | | ПермьЭнС-п | R239.20 | +1.6000 | +0.67% | 237.60 | 236.40 | 240.60 | R2499892 | 225 |
11:51 | | ПермьЭнСб | R235.70 | +6.6000 | +2.88% | 229.10 | 228.10 | 236.90 | R7654163 | 493 |
11:51 | | ПИК ао | R841.30 | -1.5000 | -0.18% | 842.80 | 835.00 | 849.90 | R75660964 | 3075 |
11:43 | | Приморье | R33200.00 | +400.0000 | +1.22% | 32800.00 | 32200.00 | 33600.00 | R622200 | 18 |
11:51 | | Распадская | R389.40 | +3.9000 | +1.01% | 385.55 | 385.55 | 390.40 | R46068853 | 807 |
11:51 | | Росбанк ао | R114.40 | +1.2000 | +1.06% | 112.00 | 112.00 | 115.20 | R7557686 | 237 |
11:08 | | РОСИНТЕРао | R156.00 | +2.8000 | +1.83% | 155.00 | 153.40 | 156.40 | R141496 | 36 |
11:51 | | Роснефть | R570.75 | +1.8000 | +0.32% | 570.05 | 563.80 | 573.30 | R930420766 | 36012 |
11:50 | | Ростел -ао | R94.7100 | 0.0000 | 0.00% | 95.0900 | 93.8400 | 95.3900 | R128434103 | 4317 |
11:51 | | Ростел -ап | R81.1500 | +0.0500 | +0.06% | 81.2500 | 80.5000 | 81.6500 | R54719371 | 2346 |
11:51 | | РусГидро | R0.6598 | +0.0019 | +0.29% | 0.6604 | 0.6556 | 0.6657 | R60791872 | 3254 |
11:51 | | РязЭнСб | R47.0000 | +1.6200 | +3.57% | 45.8000 | 45.8000 | 50.0000 | R22363734 | 948 |
11:51 | | СамарЭн-ао | R3.8950 | +0.2000 | +5.41% | 3.7550 | 3.7550 | 3.9300 | R1888450 | 123 |
11:50 | | СамарЭн-ап | R3.8300 | +0.0950 | +2.54% | 3.7850 | 3.7850 | 4.1000 | R2289125 | 157 |
11:46 | | СаратНПЗ-п | R10480.00 | +160.0000 | +1.55% | 10400.00 | 10320.00 | 10540.00 | R1473200 | 91 |
11:45 | | СаратНПЗ | R11800.00 | 0.0000 | 0.00% | 11850.00 | 11750.00 | 11900.00 | R82750 | 7 |
11:49 | | СаратЭн-ао | R0.5760 | 0.0000 | 0.00% | 0.5800 | 0.5650 | 0.5890 | R1754480 | 143 |
11:39 | | СаратЭн-ап | R0.3050 | +0.0070 | +2.35% | 0.3030 | 0.2995 | 0.3050 | R262705 | 35 |
11:51 | | Сбербанк-п | R317.14 | +0.9800 | +0.31% | 316.99 | 316.41 | 318.10 | R308694448 | 4814 |
11:51 | | Сбербанк | R317.04 | +0.5500 | +0.17% | 316.63 | 316.56 | 318.28 | R3759577549 | 29656 |
11:51 | | СевСт-ао | R1838.20 | -2.8000 | -0.15% | 1845.00 | 1824.40 | 1847.80 | R675275963 | 12094 |
11:51 | | Селигдар | R67.4900 | +1.7900 | +2.72% | 66.4800 | 65.8000 | 68.7600 | R107670936 | 4765 |
11:51 | | Система ао | R25.9350 | +0.1660 | +0.64% | 25.7690 | 25.3550 | 25.9890 | R829516803 | 16342 |
11:36 | | Слав-ЯНОСп | R14.8400 | +0.1800 | +1.23% | 14.6600 | 14.6400 | 14.8600 | R171204 | 25 |
11:39 | | Славн-ЯНОС | R23.5000 | +0.0500 | +0.21% | 23.4000 | 23.3500 | 23.5000 | R340590 | 21 |
11:51 | | СОЛЛЕРС | R979.00 | +22.5000 | +2.35% | 959.50 | 957.00 | 985.00 | R118018133 | 3655 |
11:43 | | СтаврЭнСб | R3.0650 | -0.0100 | -0.33% | 3.1100 | 3.0000 | 3.1450 | R1868710 | 132 |
11:48 | | СтаврЭнСбп | R3.0820 | +0.0440 | +1.45% | 3.0520 | 2.9700 | 3.1100 | R1560650 | 156 |
11:51 | | Сургнфгз-п | R69.3200 | -0.0450 | -0.06% | 69.5000 | 68.7500 | 69.6750 | R881112557 | 10409 |
11:51 | | Сургнфгз | R29.1550 | +0.2900 | +1.00% | 28.9000 | 28.7000 | 29.3000 | R753846804 | 10320 |
11:16 | | ТамбЭнСб-п | R1.1000 | 0.0000 | 0.00% | 1.1140 | 1.0780 | 1.1140 | R272440 | 22 |
11:50 | | ТамбЭнСб | R2.0880 | +0.0120 | +0.58% | 2.0760 | 2.0100 | 2.1120 | R735834 | 115 |
11:51 | | Татнфт 3ао | R693.10 | -0.9000 | -0.13% | 694.10 | 687.70 | 698.40 | R511738866 | 12376 |
11:51 | | Татнфт 3ап | R682.40 | -1.6000 | -0.23% | 684.00 | 676.50 | 687.00 | R111955906 | 5479 |
11:50 | | Таттел. ао | R0.9265 | +0.0185 | +2.04% | 0.9155 | 0.9030 | 0.9445 | R19166062 | 969 |
11:51 | | ТГК-1 | R0.0084 | +0.0000 | +0.36% | 0.0084 | 0.0083 | 0.0084 | R20830366 | 1575 |
11:50 | | ТГК-14 | R0.0127 | -0.0001 | -0.55% | 0.0128 | 0.0126 | 0.0132 | R63130728 | 2396 |
11:51 | | ТГК-2 | R0.0116 | +0.0003 | +3.11% | 0.0113 | 0.0113 | 0.0119 | R10196680 | 326 |
11:51 | | ТГК-2 ап | R0.0176 | +0.0007 | +4.32% | 0.0170 | 0.0169 | 0.0180 | R12778989 | 874 |
11:46 | | Телеграф-п | R10.3600 | +0.0400 | +0.39% | 10.2600 | 10.1800 | 10.5800 | R1144116 | 162 |
11:50 | | Телеграф | R15.3200 | +0.1000 | +0.66% | 15.1600 | 15.1600 | 15.6000 | R2317700 | 227 |
11:50 | | ТЗА ао | R356.00 | -1.0000 | -0.28% | 358.00 | 353.00 | 364.00 | R6020520 | 222 |
11:39 | | ТКЗКК ап | R14.1800 | -0.2200 | -1.53% | 14.4000 | 13.9000 | 14.4000 | R318374 | 49 |
11:51 | | ТМК ао | R196.44 | +0.3400 | +0.17% | 196.00 | 191.16 | 202.00 | R699903203 | 15437 |
11:49 | | ТНСэнрг ао | R3235.00 | -45.0000 | -1.37% | 3260.00 | 3160.00 | 3330.00 | R1087195 | 143 |
11:51 | | Транснф ап | R1630.00 | +1.0000 | +0.06% | 1634.00 | 1622.50 | 1634.00 | R318144239 | 5789 |
11:50 | | УралСиб ао | R0.2350 | +0.0129 | +5.81% | 0.2227 | 0.2201 | 0.2421 | R37443318 | 1575 |
11:51 | | ФосАгро ао | R5962.00 | +22.0000 | +0.37% | 5940.00 | 5911.00 | 6022.00 | R116755741 | 3098 |
11:51 | | ФСК - Россети | R0.1060 | +0.0012 | +1.13% | 0.1052 | 0.1037 | 0.1067 | R81443355 | 4099 |
11:44 | | Химпром ап | R28.3400 | +2.2000 | +8.42% | 26.1800 | 26.1800 | 28.5000 | R2732854 | 210 |
11:46 | | ЦМТ ао | R14.6200 | +0.0400 | +0.27% | 14.8200 | 14.3400 | 15.5800 | R960646 | 128 |
11:49 | | ЦМТ ап | R10.4000 | +0.0800 | +0.78% | 10.4600 | 10.3200 | 10.4600 | R314742 | 49 |
11:49 | | ЧеркизГ-ао | R4794.50 | -71.5000 | -1.47% | 4866.00 | 4769.00 | 4882.00 | R13088324 | 785 |
11:43 | | ЧКПЗ ао | R27400.00 | +450.0000 | +1.67% | 27900.00 | 27400.00 | 28000.00 | R333600 | 12 |
11:50 | | ЧМК ао | R8075.00 | +365.0000 | +4.73% | 7835.00 | 7835.00 | 8195.00 | R2292380 | 159 |
11:50 | | ЭнергияРКК | R23650.00 | +150.0000 | +0.64% | 24090.00 | 23500.00 | 24140.00 | R3727810 | 116 |
10:39 | | ЮжКузб. ао | R1450.00 | +10.0000 | +0.69% | 1480.00 | 1412.00 | 1502.00 | R27488 | 11 |
11:51 | | Юнипро | R1.9800 | +0.0160 | +0.81% | 1.9650 | 1.9630 | 2.0090 | R85348948 | 2994 |
11:45 | | ЮТэйр ао | R16.2800 | +0.1100 | +0.68% | 16.4000 | 15.7700 | 16.5100 | R4690338 | 355 |
11:51 | | ЮУНК ао | R6570.00 | +240.0000 | +3.79% | 6390.00 | 6350.00 | 6590.00 | R2224930 | 172 |
11:35 | | Якутскэн-п | R0.5100 | +0.0060 | +1.19% | 0.5100 | 0.5060 | 0.5160 | R96990 | 10 |
11:49 | | Якутскэнрг | R0.6560 | +0.0200 | +3.14% | 0.6450 | 0.6360 | 0.6560 | R376760 | 29 |
11:50 | | ЯТЭК ао | R82.5000 | +2.0000 | +2.48% | 81.0000 | 80.6500 | 82.9500 | R2330539 | 301 |
|
|
|