|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 15:29 | | +МосЭнерго | R3.2200 | +0.0130 | +0.41% | R36833911 | 1736 |
15:30 | | iАвиастКао | R0.9230 | -0.0060 | -0.65% | R259611502 | 12267 |
15:28 | | iНаукаСвяз | R490.50 | +10.5000 | +2.19% | R20576555 | 1014 |
15:19 | | iНПОНаука | R645.00 | +9.5000 | +1.49% | R3232180 | 224 |
15:30 | | Yandex clA | R4121.00 | +37.0000 | +0.91% | R1581610276 | 35427 |
15:29 | | АбрауДюрсо | R278.20 | +5.0000 | +1.83% | R26307818 | 1186 |
15:30 | | Авангрд-ао | R907.00 | -16.0000 | -1.73% | R12426231 | 1405 |
15:30 | | Акрон | R16202.00 | +54.0000 | +0.33% | R25125410 | 248 |
15:30 | | АЛРОСА ао | R79.8900 | +0.6000 | +0.76% | R2423236255 | 45341 |
15:30 | | Аптеки36и6 | R12.8480 | +0.4780 | +3.86% | R47183012 | 6014 |
15:25 | | Арсагера | R15.0500 | +0.0500 | +0.33% | R1445612 | 149 |
15:04 | | АстрЭнСб | R2.7450 | +0.0150 | +0.55% | R4596250 | 362 |
15:30 | | АшинскийМЗ | R63.4800 | +3.4800 | +5.80% | R22551902 | 854 |
15:30 | | Аэрофлот | R56.1400 | +1.0600 | +1.92% | R1916277593 | 37067 |
15:14 | | БашИнСв ап | R13.7400 | +0.0800 | +0.59% | R374443 | 83 |
15:30 | | Башнефт ао | R3090.00 | +165.0000 | +5.64% | R697869683 | 15772 |
15:30 | | Башнефт ап | R2200.50 | +14.5000 | +0.66% | R743392924 | 13296 |
15:18 | | Белон ао | R26.1900 | +0.7200 | +2.83% | R20299966 | 1114 |
15:30 | | БСП ао | R365.69 | +8.3500 | +2.34% | R597539390 | 16301 |
15:27 | | БСП ап | R54.1500 | 0.0000 | 0.00% | R8796370 | 367 |
15:30 | | БурЗолото | R2399.00 | +91.0000 | +3.94% | R12859619 | 978 |
12:58 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | R3422813 | 195 |
15:25 | | Варьеган | R3378.00 | +404.0000 | +13.58% | R14363862 | 1029 |
15:28 | | ВолгЭнСб-п | R10.6200 | +0.4800 | +4.73% | R694080 | 53 |
15:12 | | ВолгЭнСб | R17.4000 | +0.5800 | +3.45% | R1357720 | 60 |
15:30 | | ВТБ ао | R0.0212 | +0.0002 | +0.78% | R4051000195 | 82534 |
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 |
15:30 | | Газпрнефть | R722.70 | +12.1500 | +1.71% | R1192547278 | 43334 |
15:30 | | ГАЗПРОМ ао | R129.84 | +1.4200 | +1.11% | R7850715234 | 132909 |
15:30 | | ГМКНорНик | R150.22 | +0.4200 | +0.28% | R1627097917 | 24849 |
15:30 | | ДВМП ао | R73.6900 | +1.3200 | +1.82% | R371464012 | 16929 |
15:30 | | ДЭК ао | R3.0380 | +0.1380 | +4.76% | R9582520 | 770 |
15:26 | | ЗВЕЗДА ао | R11.3100 | +0.7100 | +6.70% | R3737660 | 167 |
15:28 | | ЗИЛ ао | R3440.00 | +195.0000 | +6.01% | 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 |
15:30 | | ИнтерРАОао | R4.3010 | +0.0095 | +0.22% | R906636836 | 205977 |
15:28 | | КалужскСК | R28.5300 | +0.7700 | +2.77% | R7710188 | 747 |
15:30 | | КАМАЗ | R173.30 | +0.5000 | +0.29% | R53310323 | 2341 |
15:21 | | КамчатЭ ао | R0.6460 | +0.0120 | +1.89% | 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 |
15:22 | | КрасОкт-1п | R746.00 | +32.0000 | +4.48% | R4328720 | 269 |
15:29 | | КрасОкт-ао | R2570.00 | +121.0000 | +4.94% | R71395910 | 1763 |
15:18 | | Красэсб ао | R17.4400 | -0.1600 | -0.91% | R3338234 | 373 |
15:28 | | Красэсб ап | R17.6000 | -0.0400 | -0.23% | R623460 | 172 |
15:18 | | Куйбазот-п | R604.50 | +1.5000 | +0.25% | R3614715 | 217 |
15:28 | | Куйбазот | R602.20 | +2.2000 | +0.37% | R7129460 | 418 |
15:09 | | КурганГКао | R52.0000 | +2.6000 | +5.26% | R577868 | 116 |
14:56 | | КурганГКап | R55.8000 | 0.0000 | 0.00% | R2456474 | 380 |
15:30 | | Лензол. ап | R2770.00 | +155.0000 | +5.93% | R18273485 | 1061 |
15:29 | | Лензолото | R16000.00 | +500.0000 | +3.23% | R12739450 | 361 |
15:30 | | ЛСР ао | R800.80 | +20.8000 | +2.67% | R497348494 | 12215 |
15:30 | | ЛУКОЙЛ | R7685.50 | +144.0000 | +1.91% | R6417639296 | 55789 |
15:30 | | М.видео | R177.10 | +5.0000 | +2.91% | R99432119 | 6048 |
15:21 | | МагадЭн ао | R4.8900 | +0.1000 | +2.09% | R704217 | 127 |
15:27 | | МагадЭн ап | R3.5000 | +0.0900 | +2.64% | R612218 | 108 |
15:30 | | Магнит ао | R7994.00 | +122.0000 | +1.55% | R1709243161 | 20688 |
15:26 | | МГТС-4ап | R1252.00 | +44.0000 | +3.64% | R9519548 | 781 |
15:22 | | МГТС-5ао | R1645.00 | +35.0000 | +2.17% | 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 |
15:30 | | Мечел ао | R223.64 | +7.5800 | +3.51% | R2742467633 | 79222 |
15:30 | | Мечел ап | R230.80 | +8.0000 | +3.59% | R751295820 | 19140 |
15:30 | | ММК | R58.2500 | +1.2000 | +2.10% | R1292728191 | 33133 |
15:03 | | МордЭнСб | R0.8940 | +0.0220 | +2.52% | R1159730 | 74 |
15:30 | | МосБиржа | R238.02 | +1.0900 | +0.46% | R1547633380 | 32420 |
15:24 | | Мостотрест | R191.30 | +6.3000 | +3.41% | R35022558 | 1919 |
15:30 | | МТС-ао | R302.70 | +1.2000 | +0.40% | R760398266 | 14386 |
15:28 | | Нижкамшина | R68.3500 | -0.1500 | -0.22% | R849305 | 63 |
15:25 | | НКНХ ао | R99.0500 | +2.0500 | +2.11% | R3670200 | 554 |
15:26 | | НКНХ ап | R76.9400 | +1.6600 | +2.21% | R12673197 | 972 |
15:30 | | НЛМК ао | R219.22 | 0.0000 | 0.00% | R3821764039 | 58280 |
15:30 | | НМТП ао | R11.2150 | +0.1150 | +1.04% | R440883865 | 12181 |
15:30 | | Новатэк ао | R1122.20 | -8.6000 | -0.76% | R1865600310 | 55700 |
15:30 | | ОГК-2 ао | R0.5095 | +0.0058 | +1.15% | R55631361 | 3746 |
14:50 | | ОМЗ-ап | R20100.00 | +120.0000 | +0.60% | R1142580 | 41 |
15:30 | | ОргСинт ао | R111.70 | +3.5000 | +3.23% | R25555149 | 1700 |
15:30 | | ОргСинт ап | R24.8100 | +0.6800 | +2.82% | R11513845 | 1557 |
15:28 | | ПермьЭнС-п | R260.80 | +7.6000 | +3.00% | R20415472 | 1502 |
15:30 | | ПермьЭнСб | R249.30 | +3.3000 | +1.34% | R31936728 | 2015 |
15:30 | | ПИК ао | R868.90 | +23.9000 | +2.83% | R209929963 | 6933 |
14:27 | | Приморье | R34200.00 | +400.0000 | +1.18% | R509800 | 13 |
15:29 | | Распадская | R391.15 | +2.8000 | +0.72% | R331870088 | 7030 |
15:28 | | Росбанк ао | R115.40 | +1.4000 | +1.23% | R14493998 | 597 |
15:18 | | РОСИНТЕРао | R163.20 | +2.2000 | +1.37% | R967200 | 117 |
15:30 | | Роснефть | R583.45 | +5.2000 | +0.90% | R2412552493 | 68760 |
15:30 | | Ростел -ао | R101.00 | +0.1600 | +0.16% | R359225415 | 9245 |
15:30 | | Ростел -ап | R84.2500 | +1.3000 | +1.57% | R98337160 | 6360 |
15:30 | | РусГидро | R0.6888 | +0.0043 | +0.63% | R112909940 | 7475 |
15:28 | | РязЭнСб | R42.8000 | +1.1400 | +2.74% | R4603296 | 347 |
15:28 | | СамарЭн-ао | R3.7450 | +0.1150 | +3.17% | R2892425 | 230 |
15:28 | | СамарЭн-ап | R3.7450 | +0.0800 | +2.18% | R2045230 | 149 |
15:28 | | СаратНПЗ-п | R10780.00 | +40.0000 | +0.37% | R5109880 | 260 |
14:39 | | СаратНПЗ | R12300.00 | +100.0000 | +0.82% | R195000 | 12 |
15:20 | | СаратЭн-ао | R0.5670 | +0.0040 | +0.71% | R1736140 | 129 |
15:18 | | СаратЭн-ап | R0.3390 | +0.0030 | +0.89% | R783890 | 152 |
15:30 | | Сбербанк-п | R320.59 | +2.8100 | +0.88% | R952190144 | 11811 |
15:30 | | Сбербанк | R319.86 | +2.7700 | +0.87% | R9014241655 | 109839 |
15:30 | | СевСт-ао | R1942.40 | -0.2000 | -0.01% | R2689423080 | 39579 |
15:30 | | Селигдар | R71.5600 | +0.6700 | +0.95% | R178485515 | 9350 |
15:30 | | Система ао | R26.8090 | +0.7180 | +2.75% | R3192877822 | 52960 |
15:02 | | Слав-ЯНОСп | R15.1400 | +0.2200 | +1.47% | R475466 | 61 |
15:10 | | Славн-ЯНОС | R23.2000 | +0.1000 | +0.43% | R745280 | 132 |
15:30 | | СОЛЛЕРС | R1006.50 | +42.0000 | +4.35% | R546860328 | 21632 |
15:20 | | СтаврЭнСб | R3.1750 | +0.1150 | +3.76% | R2655690 | 307 |
15:27 | | СтаврЭнСбп | R3.0880 | +0.0380 | +1.25% | R2398688 | 273 |
15:30 | | Сургнфгз-п | R70.1950 | +0.4700 | +0.67% | R2151745714 | 29510 |
15:30 | | Сургнфгз | R30.6300 | +0.4600 | +1.52% | R2701419759 | 39218 |
14:54 | | ТамбЭнСб-п | R1.1600 | +0.0220 | +1.93% | R484980 | 35 |
15:30 | | ТамбЭнСб | R2.0880 | +0.0780 | +3.88% | R917578 | 132 |
15:30 | | Татнфт 3ао | R718.20 | +5.2000 | +0.73% | R1765115374 | 36559 |
15:30 | | Татнфт 3ап | R714.70 | +8.6000 | +1.22% | R439500717 | 16003 |
15:30 | | Таттел. ао | R0.9625 | +0.0285 | +3.05% | R14191420 | 1275 |
15:30 | | ТГК-1 | R0.0087 | -0.0000 | -0.18% | R86974276 | 4316 |
15:30 | | ТГК-14 | R0.0153 | +0.0001 | +0.86% | R89650213 | 3215 |
15:29 | | ТГК-2 | R0.0113 | +0.0004 | +3.53% | R45153230 | 1402 |
15:28 | | ТГК-2 ап | R0.0181 | +0.0004 | +2.25% | R19989539 | 1358 |
15:29 | | Телеграф-п | R11.1000 | +0.0600 | +0.54% | R6308054 | 861 |
15:22 | | Телеграф | R16.1000 | +0.4600 | +2.94% | R15535844 | 945 |
15:30 | | ТЗА ао | R321.00 | +3.0000 | +0.94% | R27948090 | 1181 |
15:21 | | ТКЗКК ап | R14.4200 | +0.4200 | +3.00% | R1267994 | 132 |
15:30 | | ТМК ао | R214.20 | +2.2600 | +1.07% | R335966806 | 11602 |
15:13 | | ТНСэнрг ао | R3060.00 | +60.0000 | +2.00% | R1604315 | 156 |
15:30 | | Транснф ап | R1665.00 | +20.0000 | +1.22% | R1563702737 | 18219 |
15:30 | | УралСиб ао | R0.2714 | +0.0194 | +7.70% | R50337327 | 2246 |
12:08 | | УрКузница | R28400.00 | -300.0000 | -1.05% | R28400 | 1 |
15:30 | | ФосАгро ао | R6270.00 | +39.0000 | +0.63% | R353228585 | 8438 |
15:30 | | ФСК - Россети | R0.1107 | -0.0003 | -0.23% | R727419576 | 19481 |
15:28 | | Химпром ап | R27.4200 | -0.3200 | -1.15% | R4420676 | 333 |
15:27 | | ЦМТ ао | R14.9000 | +0.2200 | +1.50% | R1260582 | 283 |
15:00 | | ЦМТ ап | R10.7600 | 0.0000 | 0.00% | R741054 | 94 |
15:28 | | ЧеркизГ-ао | R4734.00 | +102.0000 | +2.20% | 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 |
15:29 | | ЭнергияРКК | R25940.00 | +2140.0000 | +8.99% | R47871860 | 1234 |
15:08 | | ЮжКузб. ао | R1486.00 | 0.0000 | 0.00% | R189662 | 41 |
15:30 | | Юнипро | R2.0030 | +0.0480 | +2.46% | R255978062 | 6862 |
15:22 | | ЮТэйр ао | R17.5600 | +1.1200 | +6.81% | R26060015 | 1671 |
15:28 | | ЮУНК ао | R7030.00 | +230.0000 | +3.38% | 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 |
15:29 | | ЯТЭК ао | R87.0500 | +0.8500 | +0.99% | R10702264 | 878 |
|
|
|