|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 11:37 | | +МосЭнерго | R3.1785 | -0.0285 | -0.89% | R30324381 | 1332 |
11:37 | | iАвиастКао | R0.9200 | -0.0090 | -0.97% | R170628677 | 6726 |
11:36 | | iНаукаСвяз | R483.50 | +3.5000 | +0.73% | R19109670 | 906 |
11:36 | | iНПОНаука | R631.50 | -4.0000 | -0.63% | R2628750 | 176 |
11:37 | | Yandex clA | R4146.40 | +62.4000 | +1.53% | R901069637 | 21730 |
11:36 | | АбрауДюрсо | R277.00 | +3.8000 | +1.39% | R23125546 | 983 |
11:37 | | Авангрд-ао | R920.00 | -3.0000 | -0.33% | R8761580 | 957 |
11:37 | | Акрон | R16226.00 | +78.0000 | +0.48% | R12255874 | 159 |
11:37 | | АЛРОСА ао | R80.4700 | +1.1800 | +1.49% | R1895406155 | 35003 |
11:37 | | Аптеки36и6 | R12.7000 | +0.3300 | +2.67% | R39569306 | 5015 |
11:27 | | Арсагера | R14.9900 | -0.0100 | -0.07% | R1112217 | 105 |
11:37 | | АстрЭнСб | R2.7100 | -0.0200 | -0.73% | R4261010 | 331 |
11:35 | | АшинскийМЗ | R60.8000 | +0.8000 | +1.33% | R17074648 | 640 |
11:37 | | Аэрофлот | R55.7300 | +0.6500 | +1.18% | R1372819418 | 27441 |
11:33 | | БашИнСв ап | R13.7500 | +0.0900 | +0.66% | R208181 | 38 |
11:37 | | Башнефт ао | R3026.00 | +101.0000 | +3.45% | R467622650 | 10279 |
11:37 | | Башнефт ап | R2185.50 | -0.5000 | -0.02% | R580446157 | 10362 |
11:36 | | Белон ао | R25.8100 | +0.3400 | +1.33% | R17248100 | 953 |
11:37 | | БСП ао | R364.06 | +6.7200 | +1.88% | R461318286 | 11596 |
11:34 | | БСП ап | R54.0000 | -0.1500 | -0.28% | R5237305 | 202 |
11:36 | | БурЗолото | R2287.00 | -21.0000 | -0.91% | R10672241 | 845 |
11:14 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | R3396413 | 192 |
11:35 | | Варьеган | R3376.00 | +402.0000 | +13.52% | R10076220 | 846 |
11:34 | | ВолгЭнСб-п | R10.4800 | +0.3400 | +3.35% | R302640 | 25 |
11:32 | | ВолгЭнСб | R16.5400 | -0.2800 | -1.66% | R1148540 | 51 |
11:37 | | ВТБ ао | R0.0210 | +0.0000 | +0.07% | R2638265061 | 50635 |
11:27 | | ВХЗ-ао | R242.60 | -1.4000 | -0.57% | R1549376 | 146 |
11:21 | | ВыбСудЗ ао | R16300.00 | -300.0000 | -1.81% | R594100 | 23 |
11:07 | | ВыбСудЗ ап | R11260.00 | -120.0000 | -1.05% | R600620 | 36 |
11:37 | | Газпрнефть | R716.15 | +5.6000 | +0.79% | R871618631 | 28074 |
11:37 | | ГАЗПРОМ ао | R129.91 | +1.4900 | +1.16% | R5159179211 | 85017 |
11:37 | | ГМКНорНик | R150.56 | +0.7600 | +0.51% | R809740640 | 12229 |
11:37 | | ДВМП ао | R72.7600 | +0.3900 | +0.54% | R294753303 | 11775 |
11:37 | | ДЭК ао | R2.9950 | +0.0950 | +3.28% | R6995189 | 584 |
11:36 | | ЗВЕЗДА ао | R11.4300 | +0.8300 | +7.83% | R3274380 | 142 |
11:36 | | ЗИЛ ао | R3430.00 | +185.0000 | +5.70% | R3845510 | 283 |
10:58 | | Ижсталь ап | R7850.00 | +50.0000 | +0.64% | R500440 | 33 |
11:21 | | Ижсталь2ао | R10480.00 | 0.0000 | 0.00% | R467260 | 35 |
11:37 | | ИнтерРАОао | R4.2825 | -0.0090 | -0.21% | R622207976 | 179324 |
11:33 | | КалужскСК | R28.1000 | +0.3400 | +1.22% | R5280512 | 529 |
11:37 | | КАМАЗ | R173.70 | +0.9000 | +0.52% | R34542532 | 1588 |
11:25 | | КамчатЭ ао | R0.6450 | +0.0110 | +1.74% | R476260 | 43 |
10:50 | | КамчатЭ ап | R1.2850 | -0.0150 | -1.15% | R51500 | 4 |
11:37 | | КМЗ | R1568.00 | +18.0000 | +1.16% | R1799802 | 228 |
11:36 | | КоршГОК ао | R50400.00 | +400.0000 | +0.80% | R1448000 | 25 |
11:37 | | КрасОкт-1п | R727.00 | +13.0000 | +1.82% | R3450440 | 214 |
11:36 | | КрасОкт-ао | R2439.00 | -10.0000 | -0.41% | R59640520 | 1489 |
11:35 | | Красэсб ао | R17.8800 | +0.2800 | +1.59% | R2876742 | 279 |
11:20 | | Красэсб ап | R17.7800 | +0.1400 | +0.79% | R290766 | 94 |
11:36 | | Куйбазот-п | R612.00 | +9.0000 | +1.49% | R2979165 | 175 |
11:36 | | Куйбазот | R601.20 | +1.2000 | +0.20% | R5783138 | 337 |
11:36 | | КурганГКао | R50.6000 | +1.2000 | +2.43% | R393574 | 82 |
11:16 | | КурганГКап | R55.2000 | -0.6000 | -1.08% | R1396900 | 239 |
11:34 | | Лензол. ап | R2670.00 | +55.0000 | +2.10% | R14297090 | 791 |
11:34 | | Лензолото | R15540.00 | +40.0000 | +0.26% | R11421530 | 318 |
11:37 | | ЛСР ао | R804.40 | +24.4000 | +3.13% | R372735502 | 9516 |
11:37 | | ЛУКОЙЛ | R7603.00 | +61.5000 | +0.82% | R4658470465 | 39456 |
11:37 | | М.видео | R173.80 | +1.7000 | +0.99% | R64128123 | 3863 |
11:31 | | МагадЭн ао | R4.8700 | +0.0800 | +1.67% | R566841 | 101 |
11:37 | | МагадЭн ап | R3.4500 | +0.0400 | +1.17% | R517608 | 84 |
11:37 | | Магнит ао | R8000.00 | +128.0000 | +1.63% | R754685885 | 9500 |
11:36 | | МГТС-4ап | R1236.00 | +28.0000 | +2.32% | R7528950 | 608 |
11:32 | | МГТС-5ао | R1610.00 | 0.0000 | 0.00% | R491510 | 63 |
11:35 | | Мегион-ао | R443.50 | -2.5000 | -0.56% | R536700 | 42 |
11:35 | | Мегион-ап | R310.00 | -2.0000 | -0.64% | R245555 | 37 |
11:37 | | Мечел ао | R219.64 | +3.5800 | +1.66% | R1931425040 | 58733 |
11:37 | | Мечел ап | R229.20 | +6.4000 | +2.87% | R543794565 | 14603 |
11:37 | | ММК | R57.4650 | +0.4150 | +0.73% | R894186772 | 23353 |
11:13 | | МордЭнСб | R0.8700 | -0.0020 | -0.23% | R972410 | 63 |
11:37 | | МосБиржа | R238.84 | +1.9100 | +0.81% | R1065530151 | 21087 |
11:37 | | Мостотрест | R189.40 | +4.4000 | +2.38% | R24607453 | 1263 |
11:37 | | МТС-ао | R303.00 | +1.5000 | +0.50% | R508601772 | 9694 |
11:27 | | Нижкамшина | R68.1000 | -0.4000 | -0.58% | R478105 | 44 |
11:35 | | НКНХ ао | R98.1000 | +1.1000 | +1.13% | R3028205 | 432 |
11:36 | | НКНХ ап | R75.9800 | +0.7000 | +0.93% | R9786111 | 765 |
11:37 | | НЛМК ао | R219.40 | +0.1800 | +0.08% | R1781054101 | 32036 |
11:37 | | НМТП ао | R11.2500 | +0.1500 | +1.35% | R373508360 | 9674 |
11:37 | | Новатэк ао | R1126.40 | -4.4000 | -0.39% | R853509477 | 29816 |
11:37 | | ОГК-2 ао | R0.5062 | +0.0025 | +0.50% | R36978074 | 2352 |
11:37 | | ОМЗ-ап | R20100.00 | +120.0000 | +0.60% | R881540 | 34 |
11:37 | | ОргСинт ао | R108.70 | +0.5000 | +0.46% | R17870308 | 1249 |
11:36 | | ОргСинт ап | R24.7600 | +0.6300 | +2.61% | R10821454 | 1369 |
11:37 | | ПермьЭнС-п | R259.20 | +6.0000 | +2.37% | R18523330 | 1267 |
11:37 | | ПермьЭнСб | R249.10 | +3.1000 | +1.26% | R27163732 | 1754 |
11:37 | | ПИК ао | R861.00 | +16.0000 | +1.89% | R138741536 | 4760 |
11:14 | | Приморье | R34000.00 | +200.0000 | +0.59% | R442000 | 11 |
11:37 | | Распадская | R397.30 | +8.9500 | +2.30% | R239010665 | 4577 |
11:37 | | Росбанк ао | R115.20 | +1.2000 | +1.05% | R12436786 | 513 |
11:35 | | РОСИНТЕРао | R162.00 | +1.0000 | +0.62% | R874240 | 98 |
11:37 | | Роснефть | R579.40 | +1.1500 | +0.20% | R1615618328 | 41943 |
11:37 | | Ростел -ао | R101.00 | +0.1600 | +0.16% | R242865367 | 6174 |
11:37 | | Ростел -ап | R84.0000 | +1.0500 | +1.27% | R65005734 | 4870 |
11:37 | | РусГидро | R0.6876 | +0.0031 | +0.45% | R68291252 | 4784 |
11:29 | | РязЭнСб | R42.5200 | +0.8600 | +2.06% | R4530724 | 331 |
11:35 | | СамарЭн-ао | R3.6900 | +0.0600 | +1.65% | R1308575 | 83 |
11:34 | | СамарЭн-ап | R3.7100 | +0.0450 | +1.23% | R1547860 | 103 |
11:37 | | СаратНПЗ-п | R10860.00 | +120.0000 | +1.12% | R4225940 | 203 |
10:07 | | СаратНПЗ | R12200.00 | 0.0000 | 0.00% | R195000 | 12 |
11:37 | | СаратЭн-ао | R0.5690 | +0.0060 | +1.07% | R1161180 | 93 |
11:12 | | СаратЭн-ап | R0.3325 | -0.0035 | -1.04% | R607530 | 117 |
11:37 | | Сбербанк-п | R319.97 | +2.1900 | +0.69% | R714578997 | 8410 |
11:37 | | Сбербанк | R319.43 | +2.3400 | +0.74% | R6013094326 | 79506 |
11:37 | | СевСт-ао | R1949.00 | +6.4000 | +0.33% | R1553750255 | 22779 |
11:37 | | Селигдар | R70.8600 | -0.0300 | -0.04% | R111272636 | 5185 |
11:37 | | Система ао | R26.6080 | +0.5170 | +1.98% | R2127691354 | 34695 |
11:35 | | Слав-ЯНОСп | R15.1400 | +0.2200 | +1.47% | R252740 | 34 |
11:34 | | Славн-ЯНОС | R23.6500 | +0.5500 | +2.38% | R715210 | 127 |
11:37 | | СОЛЛЕРС | R976.00 | +11.5000 | +1.19% | R375875228 | 16432 |
11:37 | | СтаврЭнСб | R3.0700 | +0.0100 | +0.33% | R2443715 | 283 |
11:36 | | СтаврЭнСбп | R3.0860 | +0.0360 | +1.18% | R1724244 | 191 |
11:37 | | Сургнфгз-п | R70.0500 | +0.3250 | +0.47% | R1730352821 | 22212 |
11:37 | | Сургнфгз | R30.5450 | +0.3750 | +1.24% | R1427315129 | 19117 |
11:32 | | ТамбЭнСб-п | R1.1500 | +0.0120 | +1.05% | R391780 | 31 |
11:33 | | ТамбЭнСб | R2.0540 | +0.0440 | +2.19% | R720938 | 104 |
11:37 | | Татнфт 3ао | R718.10 | +5.1000 | +0.72% | R646069598 | 18924 |
11:37 | | Татнфт 3ап | R713.90 | +7.8000 | +1.10% | R235685806 | 9061 |
11:34 | | Таттел. ао | R0.9550 | +0.0210 | +2.25% | R12013955 | 1051 |
11:37 | | ТГК-1 | R0.0087 | -0.0000 | -0.48% | R74669338 | 3470 |
11:37 | | ТГК-14 | R0.0151 | -0.0001 | -0.40% | R78119336 | 2629 |
11:37 | | ТГК-2 | R0.0114 | +0.0005 | +4.63% | R40931250 | 1279 |
11:36 | | ТГК-2 ап | R0.0179 | +0.0002 | +1.07% | R18381222 | 1206 |
11:36 | | Телеграф-п | R11.0400 | 0.0000 | 0.00% | R5686294 | 763 |
11:37 | | Телеграф | R15.9800 | +0.3400 | +2.17% | R13865174 | 816 |
11:37 | | ТЗА ао | R318.50 | +0.5000 | +0.16% | R17094215 | 882 |
11:18 | | ТКЗКК ап | R14.3800 | +0.3800 | +2.71% | R515912 | 50 |
11:37 | | ТМК ао | R213.18 | +1.2400 | +0.59% | R182386225 | 6447 |
11:36 | | ТНСэнрг ао | R3005.00 | +5.0000 | +0.17% | R822720 | 91 |
11:37 | | Транснф ап | R1658.50 | +13.5000 | +0.82% | R1083854135 | 12316 |
11:37 | | УралСиб ао | R0.2671 | +0.0151 | +5.99% | R40345677 | 1797 |
11:37 | | ФосАгро ао | R6267.00 | +36.0000 | +0.58% | R224943162 | 5002 |
11:37 | | ФСК - Россети | R0.1116 | +0.0006 | +0.56% | R255623998 | 7937 |
11:37 | | Химпром ап | R27.5400 | -0.2000 | -0.72% | R3662354 | 250 |
11:31 | | ЦМТ ао | R14.7200 | +0.0400 | +0.27% | R1089962 | 233 |
11:30 | | ЦМТ ап | R10.7600 | 0.0000 | 0.00% | R661036 | 81 |
11:37 | | ЧеркизГ-ао | R4700.50 | +68.5000 | +1.48% | R19391945 | 1433 |
11:21 | | ЧКПЗ ао | R27500.00 | +800.0000 | +3.00% | R1053600 | 34 |
11:26 | | ЧМК ао | R7710.00 | +40.0000 | +0.52% | R1680065 | 110 |
11:35 | | ЭнергияРКК | R24400.00 | +600.0000 | +2.52% | R37090820 | 968 |
11:20 | | ЮжКузб. ао | R1474.00 | -12.0000 | -0.81% | R74144 | 27 |
11:37 | | Юнипро | R2.0000 | +0.0450 | +2.30% | R204383368 | 4972 |
11:35 | | ЮТэйр ао | R17.1100 | +0.6700 | +4.08% | R18620088 | 1286 |
11:37 | | ЮУНК ао | R6880.00 | +80.0000 | +1.18% | R3245270 | 235 |
10:59 | | Якутскэн-п | R0.5570 | +0.0050 | +0.91% | R121150 | 18 |
10:59 | | Якутскэнрг | R0.6680 | 0.0000 | 0.00% | R604660 | 44 |
11:36 | | ЯТЭК ао | R86.3500 | +0.1500 | +0.17% | R6876620 | 524 |
|
|
|