|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 13:13 | | +МосЭнерго | R3.2055 | -0.0015 | -0.05% | 3.2040 | 3.1635 | 3.2300 | R33497975 | 1547 |
13:15 | | iАвиастКао | R0.9430 | +0.0140 | +1.51% | 0.9400 | 0.8840 | 0.9600 | R238930408 | 10992 |
13:14 | | iНаукаСвяз | R499.00 | +19.0000 | +3.96% | 483.50 | 464.00 | 515.00 | R20411360 | 998 |
13:14 | | iНПОНаука | R660.00 | +24.5000 | +3.86% | 640.50 | 620.50 | 663.00 | R3232180 | 224 |
13:15 | | Yandex clA | R4164.00 | +80.0000 | +1.96% | 4084.00 | 4050.00 | 4186.00 | R1308638475 | 30297 |
13:14 | | АбрауДюрсо | R277.60 | +4.4000 | +1.61% | 273.80 | 272.60 | 281.00 | R25771722 | 1155 |
13:14 | | Авангрд-ао | R910.00 | -13.0000 | -1.41% | 923.00 | 903.00 | 927.00 | R10463869 | 1222 |
13:11 | | Акрон | R16210.00 | +62.0000 | +0.38% | 16108.00 | 16108.00 | 16290.00 | R23220242 | 225 |
13:15 | | АЛРОСА ао | R80.1400 | +0.8500 | +1.07% | 79.4500 | 79.0000 | 81.2000 | R2304574194 | 42707 |
13:14 | | Аптеки36и6 | R12.8960 | +0.5260 | +4.25% | 12.3700 | 12.3460 | 13.1700 | R46883446 | 5934 |
13:12 | | Арсагера | R15.0800 | +0.0800 | +0.53% | 14.9000 | 14.8100 | 15.3000 | R1347267 | 141 |
13:07 | | АстрЭнСб | R2.7100 | -0.0200 | -0.73% | 2.7400 | 2.5550 | 2.7800 | R4473120 | 350 |
13:13 | | АшинскийМЗ | R61.6600 | +1.6600 | +2.77% | 60.0200 | 59.7800 | 63.8000 | R22423160 | 844 |
13:15 | | Аэрофлот | R56.3000 | +1.2200 | +2.21% | 55.0500 | 53.9000 | 56.4500 | R1737724066 | 33857 |
13:09 | | БашИнСв ап | R13.7000 | +0.0400 | +0.29% | 13.5100 | 13.5000 | 13.7800 | R249317 | 50 |
13:15 | | Башнефт ао | R3038.50 | +113.5000 | +3.88% | 2925.00 | 2887.00 | 3115.00 | R630211195 | 14503 |
13:15 | | Башнефт ап | R2201.00 | +15.0000 | +0.69% | 2195.00 | 2148.50 | 2215.00 | R664447978 | 12103 |
13:08 | | Белон ао | R26.0000 | +0.5300 | +2.08% | 25.5050 | 25.4700 | 26.5400 | R19332188 | 1067 |
13:15 | | БСП ао | R365.80 | +8.4600 | +2.37% | 358.00 | 356.00 | 369.47 | R540236440 | 14909 |
12:41 | | БСП ап | R54.2500 | +0.1000 | +0.18% | 53.1000 | 52.5000 | 55.2500 | R8605115 | 358 |
13:14 | | БурЗолото | R2317.00 | +9.0000 | +0.39% | 2308.00 | 2270.00 | 2450.00 | R12639638 | 966 |
12:58 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | 2016.00 | 2003.00 | 2200.00 | R3422813 | 195 |
13:14 | | Варьеган | R3396.00 | +422.0000 | +14.19% | 3020.00 | 2996.00 | 3596.00 | R10886422 | 951 |
12:32 | | ВолгЭнСб-п | R10.3600 | +0.2200 | +2.17% | 10.1400 | 10.1400 | 10.9000 | R610120 | 49 |
13:08 | | ВолгЭнСб | R16.7400 | -0.0800 | -0.48% | 16.4200 | 16.1200 | 17.9400 | R1340300 | 59 |
13:15 | | ВТБ ао | R0.0212 | +0.0002 | +1.02% | 0.0211 | 0.0208 | 0.0214 | R3458270203 | 70421 |
13:14 | | ВХЗ-ао | R243.60 | -0.4000 | -0.16% | 240.80 | 235.20 | 248.60 | R1809006 | 177 |
12:59 | | ВыбСудЗ ао | R16550.00 | -50.0000 | -0.30% | 16600.00 | 16300.00 | 16800.00 | R709800 | 28 |
13:01 | | ВыбСудЗ ап | R11660.00 | +280.0000 | +2.46% | 11080.00 | 11080.00 | 12260.00 | R658480 | 40 |
13:15 | | Газпрнефть | R717.95 | +7.4000 | +1.04% | 709.85 | 691.10 | 726.40 | R1112583603 | 35738 |
13:15 | | ГАЗПРОМ ао | R130.03 | +1.6100 | +1.25% | 128.77 | 127.00 | 131.75 | R6577440717 | 109449 |
13:14 | | ГМКНорНик | R150.66 | +0.8600 | +0.57% | 149.82 | 148.84 | 152.10 | R1445062328 | 22639 |
13:15 | | ДВМП ао | R73.2100 | +0.8400 | +1.16% | 72.5200 | 70.2400 | 74.2500 | R354855318 | 15607 |
13:14 | | ДЭК ао | R3.0200 | +0.1200 | +4.14% | 2.9320 | 2.8780 | 3.0840 | R8863848 | 724 |
13:15 | | ЗВЕЗДА ао | R11.5000 | +0.9000 | +8.49% | 10.6000 | 10.5100 | 11.7900 | R3715040 | 165 |
13:08 | | ЗИЛ ао | R3405.00 | +160.0000 | +4.93% | 3300.00 | 3210.00 | 3450.00 | R4586655 | 336 |
12:51 | | Ижсталь ап | R7970.00 | +170.0000 | +2.18% | 7820.00 | 7810.00 | 8150.00 | R966540 | 61 |
12:52 | | Ижсталь2ао | R10640.00 | +160.0000 | +1.53% | 10480.00 | 10260.00 | 10940.00 | R765900 | 49 |
13:15 | | ИнтерРАОао | R4.2870 | -0.0045 | -0.10% | 4.3025 | 4.2680 | 4.3200 | R758236766 | 200598 |
13:11 | | КалужскСК | R28.3700 | +0.6100 | +2.20% | 27.7000 | 27.1100 | 28.8100 | R7270771 | 720 |
13:15 | | КАМАЗ | R174.20 | +1.4000 | +0.81% | 173.70 | 171.00 | 174.80 | R43794369 | 2021 |
13:12 | | КамчатЭ ао | R0.6430 | +0.0090 | +1.42% | 0.6320 | 0.6220 | 0.6560 | R572030 | 57 |
11:38 | | КамчатЭ ап | R1.2900 | -0.0100 | -0.77% | 1.2850 | 1.2850 | 1.2900 | R51500 | 4 |
13:11 | | КМЗ | R1536.00 | -14.0000 | -0.90% | 1580.00 | 1500.00 | 1580.00 | R2060590 | 260 |
11:36 | | КоршГОК ао | R50400.00 | +400.0000 | +0.80% | 47400.00 | 47400.00 | 52400.00 | R1550000 | 27 |
13:09 | | КрасОкт-1п | R745.00 | +31.0000 | +4.34% | 714.00 | 706.00 | 756.00 | R4217520 | 259 |
13:14 | | КрасОкт-ао | R2559.00 | +110.0000 | +4.49% | 2471.00 | 2328.00 | 2690.00 | R65935140 | 1648 |
13:10 | | Красэсб ао | R17.0800 | -0.5200 | -2.95% | 17.7200 | 17.0800 | 18.0200 | R3293024 | 362 |
13:08 | | Красэсб ап | R17.6400 | 0.0000 | 0.00% | 17.7000 | 17.2600 | 17.8000 | R618216 | 170 |
13:13 | | Куйбазот-п | R614.00 | +11.0000 | +1.82% | 603.00 | 601.00 | 619.50 | R3493910 | 210 |
13:15 | | Куйбазот | R602.00 | +2.0000 | +0.33% | 604.80 | 593.20 | 607.80 | R6829262 | 407 |
13:09 | | КурганГКао | R51.2000 | +1.8000 | +3.64% | 49.4000 | 49.2000 | 52.2000 | R534062 | 111 |
13:09 | | КурганГКап | R55.0000 | -0.8000 | -1.43% | 55.8000 | 53.6000 | 56.8000 | R2078274 | 292 |
13:15 | | Лензол. ап | R2730.00 | +115.0000 | +4.40% | 2615.00 | 2610.00 | 2795.00 | R17985055 | 1046 |
13:13 | | Лензолото | R16000.00 | +500.0000 | +3.23% | 15440.00 | 15440.00 | 16170.00 | R12278460 | 354 |
13:15 | | ЛСР ао | R807.40 | +27.4000 | +3.51% | 782.60 | 775.00 | 816.00 | R491763430 | 12043 |
13:15 | | ЛУКОЙЛ | R7634.50 | +93.0000 | +1.23% | 7553.00 | 7431.00 | 7700.00 | R5798339559 | 50709 |
13:15 | | М.видео | R175.50 | +3.4000 | +1.98% | 172.10 | 171.50 | 177.10 | R90409979 | 5440 |
13:08 | | МагадЭн ао | R4.8900 | +0.1000 | +2.09% | 4.8000 | 4.8000 | 4.9200 | R699869 | 124 |
13:07 | | МагадЭн ап | R3.4700 | +0.0600 | +1.76% | 3.4100 | 3.4000 | 3.5000 | R573684 | 105 |
13:15 | | Магнит ао | R8023.50 | +151.5000 | +1.92% | 7901.00 | 7870.50 | 8050.00 | R1163415479 | 15835 |
13:13 | | МГТС-4ап | R1242.00 | +34.0000 | +2.81% | 1208.00 | 1206.00 | 1272.00 | R9424376 | 771 |
12:25 | | МГТС-5ао | R1620.00 | +10.0000 | +0.62% | 1610.00 | 1595.00 | 1650.00 | R507950 | 67 |
13:02 | | Мегион-ао | R448.50 | +2.5000 | +0.56% | 446.00 | 441.00 | 449.50 | R554545 | 46 |
13:15 | | Мегион-ап | R312.00 | 0.0000 | 0.00% | 310.50 | 305.00 | 316.50 | R286315 | 47 |
13:15 | | Мечел ао | R220.20 | +4.1400 | +1.92% | 216.00 | 214.02 | 225.35 | R2519137754 | 74026 |
13:15 | | Мечел ап | R229.40 | +6.6000 | +2.96% | 222.70 | 216.00 | 232.60 | R717803595 | 17905 |
13:15 | | ММК | R57.6450 | +0.5950 | +1.04% | 57.1000 | 56.0550 | 58.5000 | R1207259922 | 30332 |
12:21 | | МордЭнСб | R0.8800 | +0.0080 | +0.92% | 0.8510 | 0.8290 | 0.8940 | R1159730 | 74 |
13:15 | | МосБиржа | R237.91 | +0.9800 | +0.41% | 237.70 | 231.79 | 240.76 | R1355005969 | 29427 |
13:14 | | Мостотрест | R191.00 | +6.0000 | +3.24% | 185.10 | 184.00 | 194.10 | R34879208 | 1896 |
13:15 | | МТС-ао | R302.80 | +1.3000 | +0.43% | 301.45 | 299.00 | 304.45 | R660249258 | 12728 |
12:44 | | Нижкамшина | R68.8000 | +0.3000 | +0.44% | 68.5500 | 66.8000 | 69.5000 | R849305 | 63 |
13:12 | | НКНХ ао | R98.5000 | +1.5000 | +1.55% | 97.4000 | 97.4000 | 99.5500 | R3630420 | 542 |
13:14 | | НКНХ ап | R76.7400 | +1.4600 | +1.94% | 75.5000 | 74.4200 | 77.1800 | R12547196 | 954 |
13:15 | | НЛМК ао | R222.24 | +3.0200 | +1.38% | 218.78 | 214.54 | 222.50 | R3049200749 | 47807 |
13:15 | | НМТП ао | R11.2650 | +0.1650 | +1.49% | 11.1600 | 10.8000 | 11.3900 | R424052149 | 11528 |
13:15 | | Новатэк ао | R1127.00 | -3.8000 | -0.34% | 1132.20 | 1113.20 | 1138.60 | R1479087341 | 44421 |
13:15 | | ОГК-2 ао | R0.5070 | +0.0033 | +0.66% | 0.5031 | 0.4990 | 0.5150 | R43798616 | 2918 |
12:59 | | ОМЗ-ап | R20260.00 | +280.0000 | +1.40% | 20820.00 | 19520.00 | 20820.00 | R1022360 | 36 |
13:13 | | ОргСинт ао | R109.10 | +0.9000 | +0.83% | 108.20 | 107.00 | 112.00 | R24627476 | 1638 |
13:14 | | ОргСинт ап | R24.6300 | +0.5000 | +2.07% | 24.5000 | 23.7700 | 25.3200 | R11427258 | 1544 |
13:13 | | ПермьЭнС-п | R261.60 | +8.4000 | +3.32% | 255.20 | 251.20 | 278.00 | R20263794 | 1481 |
13:14 | | ПермьЭнСб | R246.90 | +0.9000 | +0.37% | 245.50 | 240.50 | 257.20 | R30642977 | 1981 |
13:14 | | ПИК ао | R861.20 | +16.2000 | +1.92% | 847.90 | 841.70 | 871.90 | R182799657 | 6254 |
12:35 | | Приморье | R34200.00 | +400.0000 | +1.18% | 33600.00 | 33600.00 | 34400.00 | R509800 | 13 |
13:15 | | Распадская | R392.85 | +4.5000 | +1.16% | 389.70 | 382.20 | 400.95 | R309789437 | 6223 |
13:08 | | Росбанк ао | R116.20 | +2.2000 | +1.93% | 114.20 | 112.20 | 117.40 | R13823078 | 578 |
13:13 | | РОСИНТЕРао | R162.00 | +1.0000 | +0.62% | 165.80 | 159.40 | 165.80 | R934742 | 113 |
13:15 | | Роснефть | R580.25 | +2.0000 | +0.35% | 578.80 | 567.00 | 585.00 | R2024022367 | 54205 |
13:15 | | Ростел -ао | R101.30 | +0.4600 | +0.46% | 100.84 | 99.3500 | 102.00 | R342676333 | 8680 |
13:15 | | Ростел -ап | R84.2500 | +1.3000 | +1.57% | 83.4000 | 81.4500 | 84.8000 | R87454117 | 5917 |
13:15 | | РусГидро | R0.6888 | +0.0043 | +0.63% | 0.6868 | 0.6784 | 0.6927 | R83192135 | 6039 |
13:01 | | РязЭнСб | R43.1000 | +1.4400 | +3.46% | 41.6600 | 39.5400 | 43.1800 | R4569128 | 340 |
13:00 | | СамарЭн-ао | R3.7000 | +0.0700 | +1.93% | 3.6200 | 3.6200 | 4.1050 | R2892425 | 230 |
12:37 | | СамарЭн-ап | R3.7150 | +0.0500 | +1.36% | 3.6650 | 3.6200 | 3.8300 | R2041500 | 148 |
13:08 | | СаратНПЗ-п | R10760.00 | +20.0000 | +0.19% | 10820.00 | 10700.00 | 10860.00 | R4927200 | 248 |
12:40 | | СаратНПЗ | R12150.00 | -50.0000 | -0.41% | 12200.00 | 12150.00 | 12300.00 | R195000 | 12 |
12:57 | | СаратЭн-ао | R0.5690 | +0.0060 | +1.07% | 0.5640 | 0.5580 | 0.5720 | R1736140 | 129 |
13:10 | | СаратЭн-ап | R0.3345 | -0.0015 | -0.45% | 0.3280 | 0.3165 | 0.3390 | R730835 | 140 |
13:15 | | Сбербанк-п | R320.45 | +2.6700 | +0.84% | 318.00 | 316.19 | 323.17 | R852250700 | 10488 |
13:15 | | Сбербанк | R319.71 | +2.6200 | +0.83% | 317.50 | 315.82 | 320.90 | R7816077641 | 98210 |
13:15 | | СевСт-ао | R1942.60 | 0.0000 | 0.00% | 1943.60 | 1893.00 | 1969.20 | R2220868546 | 32538 |
13:15 | | Селигдар | R71.2600 | +0.3700 | +0.52% | 70.1000 | 68.3400 | 72.0000 | R153646869 | 7700 |
13:15 | | Система ао | R26.5800 | +0.4890 | +1.87% | 26.3440 | 25.7590 | 27.1200 | R2724718650 | 46769 |
11:41 | | Слав-ЯНОСп | R15.1600 | +0.2400 | +1.61% | 15.2400 | 14.6600 | 15.3000 | R405778 | 52 |
13:02 | | Славн-ЯНОС | R23.0500 | -0.0500 | -0.22% | 23.1500 | 22.3000 | 23.7000 | R742955 | 131 |
13:15 | | СОЛЛЕРС | R991.00 | +26.5000 | +2.75% | 964.50 | 927.00 | 1022.50 | R526572097 | 20882 |
13:09 | | СтаврЭнСб | R3.0800 | +0.0200 | +0.65% | 2.9750 | 2.8550 | 3.1800 | R2515700 | 293 |
13:08 | | СтаврЭнСбп | R3.1020 | +0.0520 | +1.70% | 2.9040 | 2.9040 | 3.1200 | R2308584 | 262 |
13:15 | | Сургнфгз-п | R70.1000 | +0.3750 | +0.54% | 69.9650 | 69.0600 | 70.6600 | R2015103086 | 26505 |
13:15 | | Сургнфгз | R30.6000 | +0.4300 | +1.43% | 30.4000 | 29.8100 | 31.0000 | R2153061351 | 28558 |
11:53 | | ТамбЭнСб-п | R1.1380 | 0.0000 | 0.00% | 1.1340 | 1.1340 | 1.1800 | R484980 | 35 |
13:13 | | ТамбЭнСб | R2.0640 | +0.0540 | +2.69% | 2.0100 | 2.0000 | 2.1480 | R789728 | 116 |
13:15 | | Татнфт 3ао | R720.80 | +7.8000 | +1.09% | 713.00 | 706.80 | 725.80 | R1221140314 | 30283 |
13:15 | | Татнфт 3ап | R716.70 | +10.6000 | +1.50% | 706.00 | 700.10 | 720.50 | R365608783 | 13254 |
13:15 | | Таттел. ао | R0.9645 | +0.0305 | +3.27% | 0.9465 | 0.9310 | 0.9685 | R13969235 | 1240 |
13:14 | | ТГК-1 | R0.0087 | +0.0000 | +0.09% | 0.0087 | 0.0086 | 0.0089 | R84074797 | 4027 |
13:14 | | ТГК-14 | R0.0154 | +0.0002 | +1.65% | 0.0153 | 0.0147 | 0.0156 | R88913315 | 3174 |
13:13 | | ТГК-2 | R0.0114 | +0.0005 | +4.76% | 0.0110 | 0.0110 | 0.0119 | R45096295 | 1397 |
13:14 | | ТГК-2 ап | R0.0181 | +0.0003 | +1.92% | 0.0179 | 0.0179 | 0.0192 | R19765031 | 1336 |
13:14 | | Телеграф-п | R11.1600 | +0.1200 | +1.09% | 11.0800 | 10.6800 | 11.2600 | R6123278 | 830 |
13:06 | | Телеграф | R16.1400 | +0.5000 | +3.20% | 15.5800 | 15.3200 | 16.7000 | R15491266 | 938 |
13:11 | | ТЗА ао | R322.50 | +4.5000 | +1.42% | 318.00 | 294.50 | 322.50 | R24127825 | 1076 |
13:13 | | ТКЗКК ап | R14.2400 | +0.2400 | +1.71% | 13.8800 | 13.6800 | 14.7400 | R1267994 | 132 |
13:14 | | ТМК ао | R214.80 | +2.8600 | +1.35% | 212.00 | 208.02 | 215.00 | R244975780 | 8415 |
13:13 | | ТНСэнрг ао | R3035.00 | +35.0000 | +1.17% | 2995.00 | 2945.00 | 3080.00 | R1328260 | 121 |
13:15 | | Транснф ап | R1659.50 | +14.5000 | +0.88% | 1650.00 | 1625.00 | 1666.00 | R1381242627 | 15795 |
13:13 | | УралСиб ао | R0.2723 | +0.0203 | +8.06% | 0.2594 | 0.2518 | 0.2757 | R48740668 | 2166 |
12:08 | | УрКузница | R28400.00 | -300.0000 | -1.05% | 28400.00 | 28400.00 | 28400.00 | R28400 | 1 |
13:14 | | ФосАгро ао | R6265.00 | +34.0000 | +0.55% | 6249.00 | 6215.00 | 6356.00 | R321328903 | 7392 |
13:14 | | ФСК - Россети | R0.1120 | +0.0010 | +0.86% | 0.1110 | 0.1075 | 0.1128 | R417727685 | 12161 |
13:12 | | Химпром ап | R27.1400 | -0.6000 | -2.16% | 26.0800 | 26.0800 | 28.0000 | R4266606 | 322 |
13:14 | | ЦМТ ао | R14.8400 | +0.1600 | +1.09% | 14.6600 | 14.4600 | 15.0200 | R1248566 | 277 |
13:04 | | ЦМТ ап | R10.9600 | +0.2000 | +1.86% | 10.7000 | 10.5800 | 10.9600 | R722724 | 91 |
13:14 | | ЧеркизГ-ао | R4720.00 | +88.0000 | +1.90% | 4632.50 | 4559.00 | 4777.50 | R24219548 | 1743 |
13:09 | | ЧКПЗ ао | R27650.00 | +950.0000 | +3.56% | 27400.00 | 26850.00 | 28250.00 | R1364100 | 38 |
13:03 | | ЧМК ао | R7795.00 | +125.0000 | +1.63% | 7660.00 | 7645.00 | 7870.00 | R3404095 | 186 |
13:14 | | ЭнергияРКК | R25980.00 | +2180.0000 | +9.16% | 23800.00 | 23010.00 | 26610.00 | R47321660 | 1216 |
12:15 | | ЮжКузб. ао | R1486.00 | 0.0000 | 0.00% | 1484.00 | 1470.00 | 1494.00 | R80084 | 31 |
13:15 | | Юнипро | R2.0050 | +0.0500 | +2.56% | 1.9610 | 1.9420 | 2.0140 | R232168310 | 6131 |
13:12 | | ЮТэйр ао | R17.5000 | +1.0600 | +6.45% | 16.4400 | 16.0300 | 18.0600 | R25984163 | 1659 |
13:03 | | ЮУНК ао | R7110.00 | +310.0000 | +4.56% | 6810.00 | 6800.00 | 7150.00 | R6535890 | 339 |
13:04 | | Якутскэн-п | R0.5550 | +0.0030 | +0.54% | 0.5500 | 0.5450 | 0.5570 | R126680 | 19 |
12:51 | | Якутскэнрг | R0.6760 | +0.0080 | +1.20% | 0.6740 | 0.6610 | 0.6780 | R678470 | 51 |
13:14 | | ЯТЭК ао | R87.2000 | +1.0000 | +1.16% | 86.2000 | 84.1500 | 89.5000 | R10464277 | 850 |
|
|
|