|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 10:54 | | +МосЭнерго | R3.0960 | +0.0460 | +1.51% | R14706248 | 551 |
10:54 | | iАвиастКао | R1.0060 | -0.0230 | -2.24% | R347384205 | 14970 |
10:53 | | iНаукаСвяз | R508.00 | +13.5000 | +2.73% | R12118415 | 748 |
10:40 | | iНПОНаука | R639.50 | +14.0000 | +2.24% | R530255 | 56 |
10:54 | | Yandex clA | R4246.60 | +24.6000 | +0.58% | R266227265 | 8730 |
10:54 | | АбрауДюрсо | R285.80 | +8.8000 | +3.18% | R28104884 | 1347 |
10:54 | | Авангрд-ао | R833.00 | -1.0000 | -0.12% | R521384 | 73 |
10:53 | | Акрон | R15960.00 | 0.0000 | 0.00% | R5448378 | 98 |
10:54 | | АЛРОСА ао | R75.5100 | +0.9800 | +1.31% | R384897140 | 9207 |
10:54 | | Аптеки36и6 | R12.5500 | +0.4000 | +3.29% | R18471715 | 2454 |
10:46 | | Арсагера | R13.9800 | +0.2400 | +1.75% | R1068685 | 100 |
10:46 | | АстрЭнСб | R2.7600 | +0.0650 | +2.41% | R490645 | 61 |
10:54 | | АшинскийМЗ | R68.4800 | +2.4600 | +3.73% | R25952318 | 800 |
10:54 | | Аэрофлот | R59.2800 | +0.7700 | +1.32% | R772316575 | 14963 |
10:30 | | БашИнСв ап | R13.5900 | +0.2500 | +1.87% | R96025 | 23 |
10:54 | | Башнефт ао | R3363.00 | +85.0000 | +2.59% | R108978916 | 2137 |
10:54 | | Башнефт ап | R2143.00 | +33.5000 | +1.59% | R200603200 | 3368 |
10:53 | | Белон ао | R25.6250 | +0.3750 | +1.49% | R39709919 | 1547 |
10:54 | | БСП ао | R376.36 | +5.2200 | +1.41% | R398040716 | 6655 |
10:54 | | БСП ап | R49.6500 | +0.5500 | +1.12% | R2825285 | 136 |
10:54 | | БурЗолото | R2152.00 | -23.0000 | -1.06% | R3253602 | 256 |
10:48 | | Варьеган-п | R2376.00 | +21.0000 | +0.89% | R746797 | 64 |
10:49 | | Варьеган | R3298.00 | -36.0000 | -1.08% | R740616 | 65 |
10:53 | | ВолгЭнСб-п | R10.5600 | -0.0200 | -0.19% | R10560 | 1 |
10:16 | | ВолгЭнСб | R16.9600 | -0.0200 | -0.12% | R218520 | 9 |
10:54 | | ВТБ ао | R0.0207 | +0.0003 | +1.40% | R907864450 | 24397 |
10:53 | | ВХЗ-ао | R249.20 | -1.2000 | -0.48% | R390572 | 35 |
10:49 | | ВыбСудЗ ао | R17150.00 | +750.0000 | +4.57% | R542400 | 22 |
10:29 | | ВыбСудЗ ап | R11540.00 | +180.0000 | +1.58% | R251480 | 16 |
10:54 | | Газпрнефть | R728.80 | +3.1000 | +0.43% | R444210234 | 9138 |
10:54 | | ГАЗПРОМ ао | R123.60 | +0.8200 | +0.67% | R1236913707 | 22806 |
10:54 | | ГМКНорНик | R143.46 | +0.1800 | +0.13% | R283081224 | 5667 |
10:54 | | ДВМП ао | R78.8500 | +0.2600 | +0.33% | R122392784 | 4363 |
10:54 | | ДЭК ао | R3.2910 | +0.0970 | +3.04% | R20441323 | 1113 |
10:21 | | ЗВЕЗДА ао | R11.6500 | +0.0100 | +0.09% | R576110 | 25 |
10:46 | | ЗИЛ ао | R3540.00 | +50.0000 | +1.43% | R419900 | 36 |
10:46 | | Ижсталь ап | R7910.00 | +170.0000 | +2.20% | R634170 | 38 |
10:30 | | Ижсталь2ао | R10640.00 | +240.0000 | +2.31% | R612600 | 39 |
10:54 | | ИнтерРАОао | R3.8910 | +0.0875 | +2.30% | R386774894 | 20173 |
10:54 | | КалужскСК | R29.1400 | +0.3800 | +1.32% | R8053094 | 461 |
10:54 | | КАМАЗ | R168.00 | -1.6000 | -0.94% | R42081606 | 2130 |
10:50 | | КамчатЭ ао | R0.6860 | +0.0160 | +2.39% | R376220 | 30 |
10:50 | | КМЗ | R1574.00 | +6.0000 | +0.38% | R602926 | 47 |
10:49 | | КоршГОК ао | R49600.00 | +1200.0000 | +2.48% | R346600 | 6 |
10:53 | | КрасОкт-1п | R750.00 | +37.0000 | +5.19% | R13208080 | 684 |
10:54 | | КрасОкт-ао | R2542.00 | +44.0000 | +1.76% | R70716210 | 1545 |
10:54 | | Красэсб ао | R16.3800 | -0.9400 | -5.43% | R5575958 | 733 |
10:52 | | Красэсб ап | R16.9000 | -0.9600 | -5.38% | R2436044 | 293 |
10:53 | | Куйбазот-п | R617.50 | -7.0000 | -1.12% | R562215 | 34 |
10:54 | | Куйбазот | R572.60 | -17.0000 | -2.88% | R5497806 | 386 |
10:40 | | КурганГКао | R50.4000 | +0.2000 | +0.40% | R44650 | 15 |
10:49 | | КурганГКап | R54.8000 | 0.0000 | 0.00% | R169776 | 71 |
10:54 | | Лензол. ап | R2530.00 | -10.0000 | -0.39% | R3150710 | 212 |
10:45 | | Лензолото | R14490.00 | -80.0000 | -0.55% | R1452740 | 56 |
10:54 | | ЛСР ао | R824.00 | +11.0000 | +1.35% | R47949217 | 1605 |
10:54 | | ЛУКОЙЛ | R7520.50 | +31.5000 | +0.42% | R1128772032 | 9949 |
10:54 | | М.видео | R177.00 | +5.1000 | +2.97% | R47857233 | 3230 |
10:31 | | МагадЭн ао | R4.7100 | +0.0600 | +1.29% | R122301 | 38 |
10:54 | | МагадЭн ап | R3.3400 | +0.0200 | +0.60% | R168482 | 22 |
10:54 | | Магнит ао | R6775.00 | +31.0000 | +0.46% | R333955030 | 5186 |
10:54 | | МГТС-4ап | R1230.00 | +50.0000 | +4.24% | R10059112 | 705 |
10:42 | | МГТС-5ао | R1505.00 | +15.0000 | +1.01% | R182695 | 32 |
10:48 | | Мегион-ао | R447.50 | +11.0000 | +2.52% | R124150 | 16 |
10:43 | | Мегион-ап | R321.00 | +2.5000 | +0.78% | R54465 | 13 |
10:54 | | Мечел ао | R235.46 | +6.4600 | +2.82% | R1014296502 | 23426 |
10:54 | | Мечел ап | R254.95 | +8.5000 | +3.45% | R465828872 | 7274 |
10:54 | | ММК | R55.2100 | -1.4700 | -2.59% | R1245300287 | 25586 |
10:32 | | МордЭнСб | R0.9170 | -0.0010 | -0.11% | R264670 | 17 |
10:54 | | МосБиржа | R249.71 | +1.3400 | +0.54% | R247810688 | 6688 |
10:53 | | Мостотрест | R190.55 | +5.0000 | +2.69% | R67258041 | 3744 |
10:54 | | МТС-ао | R297.50 | +1.6000 | +0.54% | R216183701 | 4285 |
10:48 | | Нижкамшина | R69.5500 | +2.0000 | +2.96% | R956520 | 72 |
10:53 | | НКНХ ао | R99.0500 | -0.2500 | -0.25% | R2450619 | 181 |
10:54 | | НКНХ ап | R75.6400 | +1.0400 | +1.39% | R5073016 | 425 |
10:54 | | НЛМК ао | R197.20 | +0.7400 | +0.38% | R590593921 | 9774 |
10:54 | | НМТП ао | R10.9700 | +0.0600 | +0.55% | R100455380 | 2210 |
10:54 | | Новатэк ао | R1044.20 | +9.8000 | +0.95% | R622774940 | 13792 |
10:54 | | ОГК-2 ао | R0.4958 | +0.0136 | +2.82% | R26532402 | 1942 |
10:49 | | ОМЗ-ап | R19120.00 | +620.0000 | +3.35% | R361340 | 16 |
10:52 | | ОргСинт ао | R107.70 | +0.3000 | +0.28% | R20265830 | 845 |
10:54 | | ОргСинт ап | R26.5100 | +0.1300 | +0.49% | R3647403 | 524 |
10:49 | | ПермьЭнС-п | R253.60 | +2.6000 | +1.04% | R5022220 | 313 |
10:54 | | ПермьЭнСб | R244.60 | +0.2000 | +0.08% | R5964162 | 324 |
10:54 | | ПИК ао | R856.70 | +2.3000 | +0.27% | R39279916 | 1606 |
10:41 | | Приморье | R33200.00 | +200.0000 | +0.61% | R262600 | 7 |
10:54 | | Распадская | R395.15 | +2.6500 | +0.68% | R22361923 | 573 |
10:46 | | Росбанк ао | R112.60 | +0.6000 | +0.54% | R2783824 | 165 |
10:54 | | РОСИНТЕРао | R160.00 | +3.4000 | +2.17% | R1421700 | 97 |
10:54 | | Роснефть | R574.75 | +3.1000 | +0.54% | R372330378 | 12350 |
10:54 | | Ростел -ао | R95.0100 | +0.1900 | +0.20% | R103717786 | 4392 |
10:54 | | Ростел -ап | R81.8000 | -0.2000 | -0.24% | R53156013 | 3110 |
10:54 | | РусГидро | R0.6577 | +0.0090 | +1.39% | R52300623 | 2539 |
10:54 | | РязЭнСб | R40.0000 | -4.4200 | -9.95% | R26936050 | 1220 |
10:52 | | СамарЭн-ао | R3.9450 | +0.1350 | +3.54% | R952955 | 109 |
10:49 | | СамарЭн-ап | R4.0750 | +0.0700 | +1.75% | R301915 | 27 |
10:42 | | СаратНПЗ-п | R10600.00 | +60.0000 | +0.57% | R1506720 | 68 |
10:27 | | СаратНПЗ | R11500.00 | +50.0000 | +0.44% | R69050 | 6 |
10:52 | | СаратЭн-ао | R0.7180 | +0.0890 | +14.15% | R558130 | 38 |
10:40 | | СаратЭн-ап | R0.3160 | -0.0010 | -0.32% | R136780 | 25 |
10:54 | | Сбербанк-п | R320.48 | +0.4700 | +0.15% | R197762982 | 3384 |
10:54 | | Сбербанк | R320.24 | +0.3400 | +0.11% | R2729917584 | 22639 |
10:54 | | СевСт-ао | R1888.20 | +46.8000 | +2.54% | R1054963376 | 14427 |
10:54 | | Селигдар | R71.3900 | +1.1700 | +1.67% | R50814873 | 1956 |
10:54 | | Система ао | R27.4400 | +0.4610 | +1.71% | R1230408537 | 17908 |
10:51 | | Слав-ЯНОСп | R15.3800 | +0.2200 | +1.45% | R262010 | 35 |
10:51 | | Славн-ЯНОС | R23.6000 | +0.3000 | +1.29% | R491870 | 29 |
10:54 | | СОЛЛЕРС | R1019.00 | +27.5000 | +2.77% | R155697051 | 4696 |
10:50 | | СтаврЭнСб | R3.1350 | +0.0050 | +0.16% | R179895 | 27 |
10:50 | | СтаврЭнСбп | R3.1640 | -0.0060 | -0.19% | R469082 | 65 |
10:54 | | Сургнфгз-п | R69.8000 | +0.2200 | +0.32% | R460229652 | 6965 |
10:54 | | Сургнфгз | R30.4600 | +0.6300 | +2.11% | R835942532 | 9249 |
10:50 | | ТамбЭнСб | R2.0380 | -0.0120 | -0.59% | R359282 | 64 |
10:54 | | Татнфт 3ао | R699.70 | +4.0000 | +0.57% | R290076274 | 6614 |
10:54 | | Татнфт 3ап | R685.00 | +3.2000 | +0.47% | R83475028 | 3105 |
10:54 | | Таттел. ао | R0.9930 | +0.0635 | +6.83% | R111719412 | 5746 |
10:54 | | ТГК-1 | R0.0086 | +0.0001 | +1.30% | R20206216 | 1427 |
10:54 | | ТГК-14 | R0.0125 | +0.0001 | +1.05% | R15680503 | 758 |
10:54 | | ТГК-2 | R0.0118 | +0.0003 | +2.70% | R9314550 | 332 |
10:54 | | ТГК-2 ап | R0.0183 | +0.0003 | +1.39% | R2815311 | 238 |
10:54 | | Телеграф-п | R10.9800 | +0.5200 | +4.97% | R9569152 | 751 |
10:51 | | Телеграф | R15.6600 | +0.3400 | +2.22% | R3863846 | 329 |
10:54 | | ТЗА ао | R389.00 | +10.0000 | +2.64% | R28083785 | 419 |
10:45 | | ТКЗКК ап | R14.2600 | +0.2400 | +1.71% | R39700 | 14 |
10:54 | | ТМК ао | R205.50 | -0.9200 | -0.45% | R127188705 | 2966 |
10:49 | | ТНСэнрг ао | R3255.00 | +65.0000 | +2.04% | R505410 | 49 |
10:54 | | Транснф ап | R1663.00 | +9.5000 | +0.57% | R401671694 | 5040 |
10:54 | | УралСиб ао | R0.2361 | -0.0043 | -1.79% | R6613398 | 513 |
10:54 | | ФосАгро ао | R6064.00 | +58.0000 | +0.97% | R73656417 | 2212 |
10:54 | | ФСК - Россети | R0.1087 | +0.0009 | +0.87% | R80282175 | 2830 |
10:37 | | Химпром ап | R28.8600 | +0.1600 | +0.56% | R389738 | 41 |
10:50 | | ЦМТ ао | R15.3600 | -0.0800 | -0.52% | R268986 | 27 |
10:48 | | ЦМТ ап | R10.7000 | +0.0600 | +0.56% | R337826 | 55 |
10:53 | | ЧеркизГ-ао | R4797.50 | +17.5000 | +0.37% | R6869898 | 374 |
10:21 | | ЧКПЗ ао | R27850.00 | -100.0000 | -0.36% | R333400 | 10 |
10:47 | | ЧМК ао | R7965.00 | +30.0000 | +0.38% | R2289740 | 103 |
10:53 | | ЭнергияРКК | R24040.00 | +70.0000 | +0.29% | R6718850 | 158 |
10:47 | | ЮжКузб. ао | R1498.00 | +24.0000 | +1.63% | R76060 | 16 |
10:54 | | Юнипро | R2.0350 | +0.0580 | +2.93% | R115357906 | 3048 |
10:49 | | ЮТэйр ао | R16.7300 | +0.0700 | +0.42% | R1572154 | 157 |
10:51 | | ЮУНК ао | R6470.00 | +30.0000 | +0.47% | R1628190 | 109 |
10:49 | | Якутскэн-п | R0.5130 | +0.0040 | +0.79% | R66330 | 4 |
10:53 | | Якутскэнрг | R0.6900 | +0.0290 | +4.39% | R405440 | 34 |
10:54 | | ЯТЭК ао | R86.2000 | +2.0000 | +2.38% | R2233767 | 262 |
|
|
|