|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 18:08 | | +МосЭнерго | R2.9475 | -0.0335 | -1.12% | R122413039 | 3815 |
18:08 | | iАвиастКао | R0.8315 | +0.0205 | +2.53% | R600256759 | 19316 |
18:08 | | iНаукаСвяз | R480.00 | +12.0000 | +2.56% | R15724965 | 832 |
17:54 | | iНПОНаука | R586.00 | +23.5000 | +4.18% | R1072565 | 98 |
18:08 | | Yandex clA | R4161.20 | +116.8000 | +2.89% | R1452860519 | 43549 |
18:08 | | АбрауДюрсо | R272.60 | +13.6000 | +5.25% | R48675458 | 2324 |
18:07 | | Авангрд-ао | R809.00 | +13.0000 | +1.63% | R2655038 | 521 |
18:07 | | Акрон | R16020.00 | -50.0000 | -0.31% | R6595376 | 172 |
18:08 | | АЛРОСА ао | R74.6300 | +0.4600 | +0.62% | R1054258475 | 26268 |
18:08 | | Аптеки36и6 | R11.9900 | +0.2880 | +2.46% | R30866301 | 5182 |
18:06 | | Арсагера | R13.0900 | +0.3700 | +2.91% | R2178024 | 344 |
18:07 | | АстрЭнСб | R2.5700 | +0.2050 | +8.67% | R4708740 | 432 |
18:08 | | АшинскийМЗ | R56.5000 | +2.4000 | +4.44% | R32390160 | 1263 |
18:08 | | Аэрофлот | R56.2900 | +2.6100 | +4.86% | R1892155916 | 43838 |
18:06 | | БашИнСв ап | R13.2900 | +0.5700 | +4.48% | R470661 | 93 |
18:08 | | Башнефт ао | R3179.50 | -32.5000 | -1.01% | R249267852 | 7324 |
18:08 | | Башнефт ап | R2086.00 | +44.0000 | +2.15% | R1095696588 | 19199 |
18:08 | | Белон ао | R23.4100 | +0.8100 | +3.58% | R28755904 | 1287 |
18:08 | | БСП ао | R361.62 | +13.6200 | +3.91% | R944247117 | 21117 |
18:08 | | БСП ап | R48.6500 | +0.4000 | +0.83% | R14354740 | 544 |
18:05 | | БурЗолото | R2128.00 | +70.0000 | +3.40% | R11323650 | 900 |
18:04 | | Варьеган-п | R2404.00 | -87.0000 | -3.49% | R2273817 | 278 |
16:52 | | Варьеган | R3330.00 | -102.0000 | -2.97% | R1951462 | 256 |
17:29 | | ВолгЭнСб-п | R10.5000 | +0.5200 | +5.21% | R1708820 | 94 |
17:28 | | ВолгЭнСб | R16.6600 | +1.1600 | +7.48% | R3632640 | 135 |
18:08 | | ВТБ ао | R0.0202 | +0.0003 | +1.48% | R3865977762 | 73624 |
17:35 | | ВХЗ-ао | R235.00 | +14.0000 | +6.33% | R974694 | 99 |
17:55 | | ВыбСудЗ ао | R16000.00 | +150.0000 | +0.95% | R302700 | 14 |
17:29 | | ВыбСудЗ ап | R11000.00 | +240.0000 | +2.23% | R395620 | 25 |
18:08 | | Газпрнефть | R662.05 | -10.6500 | -1.58% | R3138966432 | 58769 |
18:08 | | ГАЗПРОМ ао | R124.32 | +0.1800 | +0.14% | R3949378933 | 74300 |
18:08 | | ГМКНорНик | R142.10 | +3.5800 | +2.58% | R1933955939 | 39550 |
18:08 | | ДВМП ао | R72.6700 | +0.5900 | +0.82% | R710525287 | 21215 |
18:04 | | ДЭК ао | R2.8880 | +0.0630 | +2.23% | R6817982 | 497 |
17:58 | | ЗВЕЗДА ао | R10.9300 | +0.4700 | +4.49% | R3242210 | 133 |
18:01 | | ЗИЛ ао | R3335.00 | +10.0000 | +0.30% | R1604540 | 91 |
18:01 | | Ижсталь ап | R7540.00 | +300.0000 | +4.14% | R1379590 | 97 |
17:57 | | Ижсталь2ао | R10020.00 | +240.0000 | +2.45% | R459080 | 27 |
18:08 | | ИнтерРАОао | R3.8010 | +0.0070 | +0.18% | R1351034534 | 49073 |
18:00 | | КалужскСК | R26.9800 | +0.9800 | +3.77% | R9524137 | 800 |
18:08 | | КАМАЗ | R151.60 | +7.4000 | +5.13% | R223544559 | 9076 |
17:56 | | КамчатЭ ао | R0.6450 | +0.0530 | +8.95% | R1348830 | 128 |
16:49 | | КамчатЭ ап | R1.1500 | +0.0400 | +3.60% | R674600 | 54 |
17:58 | | КМЗ | R1548.00 | +24.0000 | +1.57% | R762644 | 107 |
17:52 | | КоршГОК ао | R47400.00 | -800.0000 | -1.66% | R476600 | 10 |
17:38 | | КрасОкт-1п | R701.00 | +32.0000 | +4.78% | R1063960 | 90 |
18:07 | | КрасОкт-ао | R2387.00 | +135.0000 | +5.99% | R34573660 | 887 |
18:06 | | Красэсб ао | R16.8800 | +1.5000 | +9.75% | R8704620 | 1034 |
18:04 | | Красэсб ап | R16.9400 | +0.8000 | +4.96% | R2734120 | 432 |
17:59 | | Куйбазот-п | R606.50 | +59.5000 | +10.88% | R15706185 | 969 |
18:08 | | Куйбазот | R563.80 | +24.2000 | +4.48% | R13759152 | 775 |
18:08 | | КурганГКао | R47.8000 | +2.2000 | +4.82% | R816736 | 173 |
18:04 | | КурганГКап | R53.0000 | +2.0000 | +3.92% | R672878 | 145 |
18:07 | | Лензол. ап | R2535.00 | +70.0000 | +2.84% | R9743075 | 768 |
18:00 | | Лензолото | R14540.00 | +110.0000 | +0.76% | R13937530 | 525 |
18:08 | | ЛСР ао | R797.40 | +17.2000 | +2.20% | R174797764 | 6704 |
18:08 | | ЛУКОЙЛ | R7353.50 | +101.5000 | +1.40% | R7187347881 | 59793 |
18:08 | | М.видео | R170.00 | +1.7000 | +1.01% | R87532827 | 6087 |
17:39 | | МагадЭн ао | R4.4600 | +0.2000 | +4.69% | R6281326 | 370 |
17:59 | | МагадЭн ап | R3.3100 | +0.1100 | +3.44% | R1904227 | 255 |
18:08 | | Магнит ао | R6805.00 | +108.0000 | +1.61% | R3847769019 | 43342 |
18:08 | | МГТС-4ап | R1166.00 | +46.0000 | +4.11% | R7644234 | 737 |
17:47 | | МГТС-5ао | R1490.00 | +45.0000 | +3.11% | R896015 | 142 |
17:19 | | Мегион-ао | R430.00 | +18.0000 | +4.37% | R326660 | 52 |
18:03 | | Мегион-ап | R300.00 | +4.0000 | +1.35% | R572265 | 56 |
18:08 | | Мечел ао | R217.50 | +0.0600 | +0.03% | R1852269049 | 52247 |
18:08 | | Мечел ап | R220.70 | +3.6000 | +1.66% | R357148094 | 12430 |
18:08 | | ММК | R56.5950 | +0.1250 | +0.22% | R1022802883 | 118683 |
16:50 | | МордЭнСб | R0.9030 | +0.0220 | +2.50% | R1547350 | 92 |
18:08 | | МосБиржа | R248.63 | +8.9600 | +3.74% | R2534109310 | 45243 |
18:05 | | Мостотрест | R173.70 | +6.0000 | +3.58% | R28703025 | 1395 |
18:08 | | МТС-ао | R291.90 | +5.0000 | +1.74% | R849420147 | 16083 |
18:00 | | Нижкамшина | R66.5000 | +3.3000 | +5.22% | R1155650 | 83 |
18:06 | | НКНХ ао | R94.9500 | +2.1000 | +2.26% | R4292624 | 624 |
18:03 | | НКНХ ап | R74.5000 | +2.5200 | +3.50% | R9759129 | 1037 |
18:08 | | НЛМК ао | R194.48 | +0.9200 | +0.48% | R2165294063 | 33770 |
18:08 | | НМТП ао | R10.0500 | +0.0100 | +0.10% | R496666417 | 17659 |
18:08 | | Новатэк ао | R1064.80 | -8.8000 | -0.82% | R1408887995 | 35606 |
18:08 | | ОГК-2 ао | R0.4793 | +0.0029 | +0.61% | R42966076 | 3254 |
18:05 | | ОМЗ-ап | R18160.00 | +280.0000 | +1.57% | R849840 | 43 |
18:08 | | ОргСинт ао | R100.90 | +2.6000 | +2.64% | R14401274 | 1045 |
18:07 | | ОргСинт ап | R24.6500 | +0.1000 | +0.41% | R9903470 | 1233 |
18:00 | | ПермьЭнС-п | R236.00 | +6.2000 | +2.70% | R5712938 | 403 |
18:03 | | ПермьЭнСб | R228.30 | +5.3000 | +2.38% | R18756764 | 1198 |
18:08 | | ПИК ао | R844.90 | +10.1000 | +1.21% | R290129309 | 14945 |
18:06 | | Приморье | R32800.00 | +600.0000 | +1.86% | R165200 | 5 |
18:08 | | Распадская | R385.00 | +3.1000 | +0.81% | R143052341 | 2706 |
18:06 | | Росбанк ао | R113.80 | +3.0000 | +2.71% | R13687014 | 484 |
18:05 | | РОСИНТЕРао | R152.80 | +4.8000 | +3.24% | R1427904 | 202 |
18:08 | | Роснефть | R565.00 | +2.0500 | +0.36% | R2903407668 | 288289 |
18:08 | | Ростел -ао | R94.9000 | +2.3500 | +2.54% | R446312387 | 14309 |
18:08 | | Ростел -ап | R81.0000 | +3.2000 | +4.11% | R180956552 | 8730 |
18:08 | | РусГидро | R0.6488 | +0.0064 | +1.00% | R168319616 | 9167 |
18:08 | | РязЭнСб | R45.1200 | +3.1400 | +7.48% | R27881110 | 1028 |
18:03 | | СамарЭн-ао | R3.7300 | +0.2750 | +7.96% | R2622940 | 154 |
17:35 | | СамарЭн-ап | R3.7450 | +0.1650 | +4.61% | R1636815 | 109 |
18:07 | | СаратНПЗ-п | R10280.00 | +200.0000 | +1.98% | R12218200 | 551 |
17:07 | | СаратНПЗ | R11700.00 | +500.0000 | +4.46% | R219150 | 15 |
18:05 | | СаратЭн-ао | R0.5800 | +0.0600 | +11.54% | R5030860 | 384 |
18:04 | | СаратЭн-ап | R0.2980 | +0.0175 | +6.24% | R1196905 | 209 |
18:08 | | Сбербанк-п | R314.64 | +4.0800 | +1.31% | R1006169804 | 16217 |
18:08 | | Сбербанк | R314.97 | +4.0200 | +1.29% | R9853265675 | 79036 |
18:08 | | СевСт-ао | R1827.40 | -12.8000 | -0.70% | R2855636779 | 48858 |
18:08 | | Селигдар | R65.6200 | +0.4200 | +0.64% | R170582194 | 9153 |
18:08 | | Система ао | R25.4930 | +0.3070 | +1.22% | R2821990144 | 74001 |
18:07 | | Слав-ЯНОСп | R14.6600 | +0.2400 | +1.66% | R249418 | 51 |
17:52 | | Славн-ЯНОС | R23.5000 | +1.0500 | +4.68% | R818435 | 55 |
18:08 | | СОЛЛЕРС | R940.00 | +16.5000 | +1.79% | R261689470 | 9313 |
18:06 | | СтаврЭнСб | R3.0500 | +0.0250 | +0.83% | R4373215 | 418 |
17:58 | | СтаврЭнСбп | R3.0440 | +0.1540 | +5.33% | R3947024 | 351 |
18:08 | | Сургнфгз-п | R69.2800 | +0.8650 | +1.26% | R2664679848 | 31844 |
18:08 | | Сургнфгз | R28.5950 | +0.1650 | +0.58% | R2062318526 | 26369 |
17:21 | | ТамбЭнСб-п | R1.1000 | +0.0920 | +9.13% | R2919580 | 222 |
18:03 | | ТамбЭнСб | R2.0460 | +0.2380 | +13.16% | R8575380 | 866 |
18:08 | | Татнфт 3ао | R691.00 | +5.5000 | +0.80% | R1642018874 | 45018 |
18:08 | | Татнфт 3ап | R678.50 | +2.6000 | +0.38% | R564073014 | 26465 |
18:08 | | Таттел. ао | R0.8955 | +0.0235 | +2.69% | R18950394 | 1650 |
18:06 | | ТГК-1 | R0.0082 | +0.0001 | +0.64% | R49173080 | 3635 |
18:08 | | ТГК-14 | R0.0130 | -0.0013 | -8.87% | R188711513 | 8869 |
18:07 | | ТГК-2 | R0.0113 | +0.0003 | +2.59% | R29607510 | 984 |
18:07 | | ТГК-2 ап | R0.0155 | -0.0015 | -8.87% | R35962263 | 2496 |
18:02 | | Телеграф-п | R10.2400 | +0.3600 | +3.64% | R3643826 | 425 |
18:06 | | Телеграф | R15.3200 | +0.8000 | +5.51% | R6756416 | 518 |
18:06 | | ТЗА ао | R356.50 | +15.0000 | +4.39% | R14860605 | 582 |
17:29 | | ТКЗКК ап | R13.9000 | +0.9000 | +6.92% | R464064 | 112 |
18:08 | | ТМК ао | R192.48 | +5.0400 | +2.69% | R1502747000 | 34095 |
18:04 | | ТНСэнрг ао | R3255.00 | +405.0000 | +14.21% | R3852655 | 320 |
18:08 | | Транснф ап | R1627.50 | +5.5000 | +0.34% | R1294603604 | 21207 |
18:08 | | УралСиб ао | R0.2219 | -0.0382 | -14.69% | R106650831 | 4664 |
17:21 | | УрКузница | R28850.00 | +600.0000 | +2.12% | R114850 | 4 |
18:08 | | ФосАгро ао | R5889.00 | -21.0000 | -0.36% | R329771873 | 8064 |
18:08 | | ФСК - Россети | R0.1043 | +0.0020 | +1.96% | R375385237 | 12030 |
17:51 | | Химпром ап | R26.0200 | +0.6600 | +2.60% | R5027758 | 347 |
18:02 | | ЦМТ ао | R14.5600 | -0.0400 | -0.27% | R798956 | 148 |
18:03 | | ЦМТ ап | R10.3800 | +0.2600 | +2.57% | R1856162 | 319 |
18:08 | | ЧеркизГ-ао | R4849.00 | +396.5000 | +8.91% | R52079077 | 2678 |
17:50 | | ЧКПЗ ао | R26950.00 | +750.0000 | +2.86% | R1133750 | 31 |
18:08 | | ЧМК ао | R7855.00 | +855.0000 | +12.21% | R11690715 | 714 |
18:08 | | ЭнергияРКК | R23540.00 | +1420.0000 | +6.42% | R18596830 | 550 |
18:08 | | ЮжКузб. ао | R1440.00 | +98.0000 | +7.30% | R650172 | 179 |
18:08 | | Юнипро | R1.9320 | +0.0220 | +1.15% | R232370352 | 7761 |
18:07 | | ЮТэйр ао | R16.2000 | +1.0200 | +6.72% | R11844365 | 822 |
18:05 | | ЮУНК ао | R6300.00 | +260.0000 | +4.30% | R8370470 | 551 |
17:18 | | Якутскэн-п | R0.5040 | +0.0240 | +5.00% | R201110 | 26 |
18:07 | | Якутскэнрг | R0.6230 | +0.0200 | +3.32% | R1517940 | 126 |
18:03 | | ЯТЭК ао | R80.5500 | +3.3500 | +4.34% | R3697227 | 476 |
|
|
|