|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 11:08 | | +МосЭнерго | R3.2165 | +0.0095 | +0.30% | R27550093 | 1251 |
11:08 | | iАвиастКао | R0.9330 | +0.0040 | +0.43% | R157597362 | 5942 |
11:07 | | iНаукаСвяз | R487.00 | +7.0000 | +1.46% | R18274260 | 852 |
11:06 | | iНПОНаука | R632.00 | -3.5000 | -0.55% | R2191805 | 141 |
11:08 | | Yandex clA | R4151.20 | +67.2000 | +1.65% | R749325121 | 18695 |
11:08 | | АбрауДюрсо | R280.20 | +7.0000 | +2.56% | R21601696 | 890 |
11:07 | | Авангрд-ао | R924.00 | +1.0000 | +0.11% | R6752815 | 815 |
11:04 | | Акрон | R16228.00 | +80.0000 | +0.50% | R11510288 | 145 |
11:08 | | АЛРОСА ао | R80.1200 | +0.8300 | +1.05% | R1745983533 | 31713 |
11:08 | | Аптеки36и6 | R12.7560 | +0.3860 | +3.12% | R36843157 | 4552 |
11:06 | | Арсагера | R14.9500 | -0.0500 | -0.33% | R1001757 | 94 |
11:07 | | АстрЭнСб | R2.7000 | -0.0300 | -1.10% | R4233565 | 329 |
11:05 | | АшинскийМЗ | R60.8000 | +0.8000 | +1.33% | R11196336 | 469 |
11:08 | | Аэрофлот | R55.9500 | +0.8700 | +1.58% | R1260891220 | 25410 |
10:58 | | БашИнСв ап | R13.7500 | +0.0900 | +0.66% | R155948 | 33 |
11:08 | | Башнефт ао | R3035.00 | +110.0000 | +3.76% | R398665706 | 8382 |
11:08 | | Башнефт ап | R2205.00 | +19.0000 | +0.87% | R484145848 | 8923 |
11:07 | | Белон ао | R26.0150 | +0.5450 | +2.14% | R16834794 | 919 |
11:08 | | БСП ао | R363.49 | +6.1500 | +1.72% | R428350660 | 10705 |
11:04 | | БСП ап | R53.9000 | -0.2500 | -0.46% | R5014950 | 192 |
11:06 | | БурЗолото | R2290.00 | -18.0000 | -0.78% | R6715313 | 605 |
10:59 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | R3396413 | 192 |
11:08 | | Варьеган | R3388.00 | +414.0000 | +13.92% | R9936798 | 823 |
10:58 | | ВолгЭнСб-п | R10.3000 | +0.1600 | +1.58% | R207580 | 17 |
11:02 | | ВолгЭнСб | R16.5200 | -0.3000 | -1.78% | R695180 | 35 |
11:08 | | ВТБ ао | R0.0212 | +0.0002 | +0.83% | R2412242053 | 45443 |
11:07 | | ВХЗ-ао | R245.20 | +1.2000 | +0.49% | R1470458 | 134 |
11:05 | | ВыбСудЗ ао | R16750.00 | +150.0000 | +0.90% | R544450 | 20 |
11:07 | | ВыбСудЗ ап | R11260.00 | -120.0000 | -1.05% | R553840 | 32 |
11:08 | | Газпрнефть | R712.75 | +2.2000 | +0.31% | R800020447 | 24435 |
11:08 | | ГАЗПРОМ ао | R130.50 | +2.0800 | +1.62% | R4766054564 | 76065 |
11:08 | | ГМКНорНик | R151.56 | +1.7600 | +1.17% | R647882274 | 10074 |
11:08 | | ДВМП ао | R73.3000 | +0.9300 | +1.29% | R272387328 | 10420 |
11:08 | | ДЭК ао | R3.0840 | +0.1840 | +6.34% | R6791739 | 550 |
11:07 | | ЗВЕЗДА ао | R11.4100 | +0.8100 | +7.64% | R3194850 | 136 |
10:55 | | ЗИЛ ао | R3325.00 | +80.0000 | +2.47% | R3567140 | 261 |
10:58 | | Ижсталь ап | R7850.00 | +50.0000 | +0.64% | R460520 | 28 |
10:55 | | Ижсталь2ао | R10500.00 | +20.0000 | +0.19% | R456660 | 34 |
11:08 | | ИнтерРАОао | R4.2960 | +0.0045 | +0.10% | R525684115 | 137575 |
11:07 | | КалужскСК | R28.1900 | +0.4300 | +1.55% | R4914331 | 492 |
11:08 | | КАМАЗ | R173.70 | +0.9000 | +0.52% | R31199211 | 1357 |
11:07 | | КамчатЭ ао | R0.6560 | +0.0220 | +3.47% | R463340 | 42 |
10:50 | | КамчатЭ ап | R1.2850 | -0.0150 | -1.15% | R51500 | 4 |
11:07 | | КМЗ | R1568.00 | +18.0000 | +1.16% | R1704376 | 215 |
11:08 | | КоршГОК ао | R48800.00 | -1200.0000 | -2.40% | R1146200 | 19 |
10:58 | | КрасОкт-1п | R731.00 | +17.0000 | +2.38% | R3031030 | 191 |
11:05 | | КрасОкт-ао | R2453.00 | +4.0000 | +0.16% | R53023140 | 1355 |
11:03 | | Красэсб ао | R17.9600 | +0.3600 | +2.05% | R2716214 | 269 |
11:04 | | Красэсб ап | R17.7400 | +0.1000 | +0.57% | R280204 | 88 |
11:05 | | Куйбазот-п | R612.00 | +9.0000 | +1.49% | R1941875 | 131 |
11:06 | | Куйбазот | R602.20 | +2.2000 | +0.37% | R4965678 | 285 |
11:04 | | КурганГКао | R50.0000 | +0.6000 | +1.21% | R389942 | 78 |
11:04 | | КурганГКап | R54.6000 | -1.2000 | -2.15% | R983714 | 197 |
11:07 | | Лензол. ап | R2665.00 | +50.0000 | +1.91% | R12038840 | 661 |
10:57 | | Лензолото | R15560.00 | +60.0000 | +0.39% | R9986310 | 279 |
11:08 | | ЛСР ао | R806.60 | +26.6000 | +3.41% | R343291198 | 8658 |
11:08 | | ЛУКОЙЛ | R7630.00 | +88.5000 | +1.17% | R3905289986 | 32542 |
11:08 | | М.видео | R175.30 | +3.2000 | +1.86% | R56162624 | 3220 |
11:00 | | МагадЭн ао | R4.8500 | +0.0600 | +1.25% | R492983 | 92 |
10:57 | | МагадЭн ап | R3.4400 | +0.0300 | +0.88% | R509595 | 77 |
11:07 | | Магнит ао | R8026.50 | +154.5000 | +1.96% | R616398823 | 7826 |
11:07 | | МГТС-4ап | R1228.00 | +20.0000 | +1.66% | R6811826 | 542 |
11:02 | | МГТС-5ао | R1610.00 | 0.0000 | 0.00% | R473510 | 59 |
11:05 | | Мегион-ао | R441.00 | -5.0000 | -1.12% | R536700 | 42 |
11:00 | | Мегион-ап | R312.00 | 0.0000 | 0.00% | R245555 | 37 |
11:08 | | Мечел ао | R219.94 | +3.8800 | +1.80% | R1548082774 | 48299 |
11:08 | | Мечел ап | R230.80 | +8.0000 | +3.59% | R486218908 | 13475 |
11:08 | | ММК | R57.8400 | +0.7900 | +1.38% | R755183227 | 20157 |
10:59 | | МордЭнСб | R0.8600 | -0.0120 | -1.38% | R847780 | 58 |
11:08 | | МосБиржа | R239.56 | +2.6300 | +1.11% | R906387253 | 17747 |
11:04 | | Мостотрест | R189.40 | +4.4000 | +2.38% | R23871743 | 1210 |
11:08 | | МТС-ао | R303.95 | +2.4500 | +0.81% | R457367948 | 8520 |
11:06 | | Нижкамшина | R68.7500 | +0.2500 | +0.36% | R437050 | 40 |
11:08 | | НКНХ ао | R98.7500 | +1.7500 | +1.80% | R2822046 | 391 |
11:07 | | НКНХ ап | R76.2000 | +0.9200 | +1.22% | R9052440 | 660 |
11:08 | | НЛМК ао | R220.80 | +1.5800 | +0.72% | R1575272973 | 28259 |
11:08 | | НМТП ао | R11.3250 | +0.2250 | +2.03% | R358557947 | 9166 |
11:08 | | Новатэк ао | R1135.40 | +4.6000 | +0.41% | R744941262 | 25298 |
11:08 | | ОГК-2 ао | R0.5135 | +0.0098 | +1.95% | R34249790 | 2168 |
10:47 | | ОМЗ-ап | R20000.00 | +20.0000 | +0.10% | R760940 | 32 |
11:07 | | ОргСинт ао | R108.80 | +0.6000 | +0.55% | R6319134 | 589 |
11:08 | | ОргСинт ап | R24.8500 | +0.7200 | +2.98% | R10144703 | 1255 |
11:07 | | ПермьЭнС-п | R265.40 | +12.2000 | +4.82% | R17998952 | 1207 |
11:08 | | ПермьЭнСб | R251.10 | +5.1000 | +2.07% | R26101223 | 1666 |
11:08 | | ПИК ао | R855.00 | +10.0000 | +1.18% | R128752497 | 4232 |
10:44 | | Приморье | R33800.00 | 0.0000 | 0.00% | R442000 | 11 |
11:08 | | Распадская | R399.40 | +11.0500 | +2.85% | R226739355 | 4197 |
11:08 | | Росбанк ао | R115.40 | +1.4000 | +1.23% | R11748138 | 474 |
11:04 | | РОСИНТЕРао | R163.00 | +2.0000 | +1.24% | R630724 | 87 |
11:08 | | Роснефть | R580.50 | +2.2500 | +0.39% | R1293779129 | 32418 |
11:08 | | Ростел -ао | R101.41 | +0.5700 | +0.57% | R227890766 | 5658 |
11:08 | | Ростел -ап | R84.3500 | +1.4000 | +1.69% | R61472348 | 4628 |
11:08 | | РусГидро | R0.6895 | +0.0050 | +0.73% | R62399450 | 4313 |
11:08 | | РязЭнСб | R42.4800 | +0.8200 | +1.97% | R3474370 | 298 |
11:05 | | СамарЭн-ао | R3.6800 | +0.0500 | +1.38% | R1035420 | 77 |
11:04 | | СамарЭн-ап | R3.7150 | +0.0500 | +1.36% | R1540375 | 101 |
11:07 | | СаратНПЗ-п | R10780.00 | +40.0000 | +0.37% | R3945480 | 184 |
10:07 | | СаратНПЗ | R12200.00 | 0.0000 | 0.00% | R61050 | 5 |
11:01 | | СаратЭн-ао | R0.5650 | +0.0020 | +0.36% | R918140 | 75 |
10:59 | | СаратЭн-ап | R0.3290 | -0.0070 | -2.08% | R556760 | 107 |
11:08 | | Сбербанк-п | R320.00 | +2.2200 | +0.70% | R673504675 | 7621 |
11:08 | | Сбербанк | R319.63 | +2.5400 | +0.80% | R5504046689 | 67234 |
11:08 | | СевСт-ао | R1967.00 | +24.4000 | +1.26% | R1374796325 | 20321 |
11:08 | | Селигдар | R71.7400 | +0.8500 | +1.20% | R103847801 | 4678 |
11:08 | | Система ао | R26.6040 | +0.5130 | +1.97% | R1770419178 | 28866 |
11:05 | | Слав-ЯНОСп | R15.1000 | +0.1800 | +1.21% | R240628 | 32 |
11:01 | | Славн-ЯНОС | R23.5000 | +0.4000 | +1.73% | R691920 | 124 |
11:08 | | СОЛЛЕРС | R983.50 | +19.0000 | +1.97% | R351952852 | 15675 |
11:06 | | СтаврЭнСб | R3.0550 | -0.0050 | -0.16% | R2386660 | 271 |
11:07 | | СтаврЭнСбп | R3.0840 | +0.0340 | +1.11% | R1680920 | 183 |
11:08 | | Сургнфгз-п | R70.1500 | +0.4250 | +0.61% | R1538350248 | 19861 |
11:08 | | Сургнфгз | R30.6700 | +0.5000 | +1.66% | R1117593936 | 15807 |
10:45 | | ТамбЭнСб-п | R1.1640 | +0.0260 | +2.28% | R356980 | 29 |
11:02 | | ТамбЭнСб | R2.0700 | +0.0600 | +2.99% | R706324 | 101 |
11:08 | | Татнфт 3ао | R721.30 | +8.3000 | +1.16% | R512880186 | 15586 |
11:08 | | Татнфт 3ап | R717.80 | +11.7000 | +1.66% | R200832955 | 7706 |
11:08 | | Таттел. ао | R0.9600 | +0.0260 | +2.78% | R10606084 | 912 |
11:07 | | ТГК-1 | R0.0088 | +0.0001 | +1.28% | R68821321 | 3200 |
11:08 | | ТГК-14 | R0.0153 | +0.0001 | +0.53% | R73898428 | 2470 |
11:07 | | ТГК-2 | R0.0115 | +0.0006 | +5.36% | R39721615 | 1226 |
11:08 | | ТГК-2 ап | R0.0184 | +0.0006 | +3.49% | R18168633 | 1182 |
11:06 | | Телеграф-п | R11.1600 | +0.1200 | +1.09% | R5492858 | 721 |
11:05 | | Телеграф | R16.1800 | +0.5400 | +3.45% | R13614290 | 800 |
11:06 | | ТЗА ао | R314.00 | -4.0000 | -1.26% | R16584260 | 857 |
10:39 | | ТКЗКК ап | R14.3400 | +0.3400 | +2.43% | R510144 | 48 |
11:08 | | ТМК ао | R214.74 | +2.8000 | +1.32% | R171820572 | 5840 |
11:03 | | ТНСэнрг ао | R3040.00 | +40.0000 | +1.33% | R813530 | 88 |
11:08 | | Транснф ап | R1662.00 | +17.0000 | +1.03% | R963917423 | 10869 |
11:06 | | УралСиб ао | R0.2669 | +0.0149 | +5.91% | R39167604 | 1740 |
11:08 | | ФосАгро ао | R6331.00 | +100.0000 | +1.60% | R215130378 | 4597 |
11:08 | | ФСК - Россети | R0.1125 | +0.0015 | +1.33% | R207237801 | 6728 |
11:07 | | Химпром ап | R27.5000 | -0.2400 | -0.87% | R3327094 | 224 |
11:07 | | ЦМТ ао | R14.7200 | +0.0400 | +0.27% | R969164 | 199 |
11:08 | | ЦМТ ап | R10.7400 | -0.0200 | -0.19% | R486570 | 70 |
11:07 | | ЧеркизГ-ао | R4717.00 | +85.0000 | +1.84% | R17965902 | 1326 |
11:03 | | ЧКПЗ ао | R27800.00 | +1100.0000 | +4.12% | R997550 | 32 |
11:07 | | ЧМК ао | R7750.00 | +80.0000 | +1.04% | R1368310 | 95 |
11:07 | | ЭнергияРКК | R24180.00 | +380.0000 | +1.60% | R34072080 | 893 |
11:03 | | ЮжКузб. ао | R1476.00 | -10.0000 | -0.67% | R71172 | 26 |
11:07 | | Юнипро | R2.0050 | +0.0500 | +2.56% | R186388533 | 4436 |
11:07 | | ЮТэйр ао | R17.2900 | +0.8500 | +5.17% | R16992875 | 1160 |
11:03 | | ЮУНК ао | R6950.00 | +150.0000 | +2.21% | R2772590 | 200 |
10:59 | | Якутскэн-п | R0.5570 | +0.0050 | +0.91% | R121150 | 18 |
10:59 | | Якутскэнрг | R0.6680 | 0.0000 | 0.00% | R597890 | 43 |
11:06 | | ЯТЭК ао | R87.1000 | +0.9000 | +1.04% | R6604316 | 475 |
|
|
|