|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 10:13 | | +МосЭнерго | R2.9755 | -0.0055 | -0.18% | 2.9825 | 2.9540 | 2.9940 | R3876285 | 206 |
10:13 | | iАвиастКао | R0.8315 | +0.0205 | +2.53% | 0.8190 | 0.8090 | 0.8440 | R50292074 | 2354 |
10:12 | | iНаукаСвяз | R485.00 | +17.0000 | +3.63% | 473.00 | 471.00 | 490.50 | R1836425 | 152 |
10:13 | | iНПОНаука | R577.00 | +14.5000 | +2.58% | 565.50 | 565.00 | 582.00 | R143715 | 13 |
10:13 | | Yandex clA | R4117.60 | +73.2000 | +1.81% | 4045.20 | 4044.60 | 4121.00 | R155691679 | 3980 |
10:13 | | АбрауДюрсо | R262.20 | +3.2000 | +1.24% | 259.00 | 256.20 | 269.20 | R6949026 | 320 |
10:13 | | Авангрд-ао | R806.00 | +10.0000 | +1.26% | 796.00 | 794.00 | 812.00 | R459293 | 111 |
10:13 | | Акрон | R16046.00 | -24.0000 | -0.15% | 16070.00 | 15990.00 | 16070.00 | R496246 | 13 |
10:13 | | АЛРОСА ао | R74.5700 | +0.4000 | +0.54% | 74.1700 | 73.8100 | 74.8700 | R76812031 | 1865 |
10:13 | | Аптеки36и6 | R11.9080 | +0.2060 | +1.76% | 11.7080 | 11.7080 | 12.0280 | R6677363 | 766 |
10:12 | | Арсагера | R13.1000 | +0.3800 | +2.99% | 12.9300 | 12.7300 | 13.5500 | R713197 | 81 |
10:13 | | АстрЭнСб | R2.4300 | +0.0650 | +2.75% | 2.3650 | 2.3650 | 2.5050 | R1284700 | 103 |
10:13 | | АшинскийМЗ | R55.2200 | +1.1200 | +2.07% | 54.1000 | 54.0200 | 55.4600 | R6335294 | 276 |
10:13 | | Аэрофлот | R54.1300 | +0.4500 | +0.84% | 53.8500 | 53.1700 | 54.5100 | R211159849 | 4771 |
10:11 | | БашИнСв ап | R13.1000 | +0.3800 | +2.99% | 12.7200 | 12.7200 | 13.2400 | R105223 | 23 |
10:13 | | Башнефт ао | R3203.00 | -9.0000 | -0.28% | 3212.50 | 3158.50 | 3224.50 | R39069430 | 778 |
10:13 | | Башнефт ап | R2047.50 | +5.5000 | +0.27% | 2040.00 | 2000.50 | 2070.00 | R253072680 | 3793 |
10:13 | | Белон ао | R23.5500 | +0.9500 | +4.20% | 23.0850 | 22.8400 | 23.9500 | R7379112 | 318 |
10:13 | | БСП ао | R356.51 | +8.5100 | +2.45% | 349.50 | 349.24 | 359.00 | R231464473 | 4450 |
10:12 | | БСП ап | R48.4000 | +0.1500 | +0.31% | 48.5000 | 48.0000 | 48.9500 | R1833685 | 79 |
10:13 | | БурЗолото | R2069.00 | +11.0000 | +0.53% | 2060.00 | 2021.00 | 2085.00 | R2630746 | 180 |
10:12 | | Варьеган-п | R2512.00 | +21.0000 | +0.84% | 2577.00 | 2273.00 | 2578.00 | R615533 | 60 |
10:12 | | Варьеган | R3296.00 | -136.0000 | -3.96% | 3484.00 | 3112.00 | 3616.00 | R1187104 | 132 |
10:10 | | ВолгЭнСб-п | R10.1000 | +0.1200 | +1.20% | 10.0400 | 10.0400 | 10.2000 | R121420 | 11 |
10:12 | | ВолгЭнСб | R15.9400 | +0.4400 | +2.84% | 16.0000 | 15.9400 | 16.4000 | R356900 | 18 |
10:13 | | ВТБ ао | R0.0201 | +0.0003 | +1.28% | 0.0198 | 0.0197 | 0.0202 | R695763503 | 13185 |
10:13 | | ВХЗ-ао | R230.00 | +9.0000 | +4.07% | 219.20 | 219.20 | 236.20 | R273386 | 39 |
10:03 | | ВыбСудЗ ао | R15850.00 | 0.0000 | 0.00% | 15850.00 | 15850.00 | 15850.00 | R15850 | 1 |
10:04 | | ВыбСудЗ ап | R10980.00 | +220.0000 | +2.04% | 10980.00 | 10860.00 | 11380.00 | R253220 | 15 |
10:13 | | Газпрнефть | R670.95 | -1.7500 | -0.26% | 672.70 | 656.10 | 674.75 | R164852816 | 3285 |
10:13 | | ГАЗПРОМ ао | R124.85 | +0.7100 | +0.57% | 124.22 | 123.73 | 125.12 | R603723676 | 10479 |
10:13 | | ДВМП ао | R73.1100 | +1.0300 | +1.43% | 72.0800 | 70.8000 | 74.0000 | R157160595 | 3504 |
10:13 | | ДЭК ао | R2.9210 | +0.0960 | +3.40% | 2.9070 | 2.8310 | 2.9600 | R1437674 | 97 |
10:12 | | ЗВЕЗДА ао | R10.6500 | +0.1900 | +1.82% | 10.5500 | 10.3400 | 10.8000 | R677970 | 27 |
10:07 | | ЗИЛ ао | R3330.00 | +5.0000 | +0.15% | 3380.00 | 3275.00 | 3380.00 | R236335 | 14 |
10:13 | | Ижсталь ап | R7200.00 | -40.0000 | -0.55% | 7200.00 | 7010.00 | 7310.00 | R295490 | 33 |
10:06 | | Ижсталь2ао | R9780.00 | 0.0000 | 0.00% | 9780.00 | 9780.00 | 9780.00 | R19560 | 1 |
10:13 | | ИнтерРАОао | R3.7610 | -0.0330 | -0.87% | 3.7935 | 3.6835 | 3.7935 | R219240092 | 7390 |
10:13 | | КалужскСК | R27.1600 | +1.1600 | +4.46% | 26.4500 | 25.8500 | 27.4800 | R2732126 | 211 |
10:13 | | КАМАЗ | R144.90 | +0.7000 | +0.49% | 146.50 | 143.20 | 146.50 | R47942307 | 1242 |
10:13 | | КамчатЭ ао | R0.6220 | +0.0300 | +5.07% | 0.6220 | 0.6200 | 0.6500 | R976260 | 79 |
10:05 | | КамчатЭ ап | R1.1950 | +0.0850 | +7.66% | 1.1600 | 1.1300 | 1.2500 | R307350 | 24 |
10:13 | | КМЗ | R1512.00 | -12.0000 | -0.79% | 1490.00 | 1450.00 | 1532.00 | R44894 | 19 |
10:13 | | КрасОкт-1п | R701.00 | +32.0000 | +4.78% | 678.00 | 677.00 | 713.00 | R379390 | 34 |
10:13 | | КрасОкт-ао | R2349.00 | +97.0000 | +4.31% | 2253.00 | 2253.00 | 2385.00 | R8280870 | 210 |
10:13 | | Красэсб ао | R15.9800 | +0.6000 | +3.90% | 15.5000 | 15.4800 | 16.1800 | R472436 | 111 |
10:12 | | Красэсб ап | R16.4400 | +0.3000 | +1.86% | 16.4800 | 16.2000 | 17.0400 | R372848 | 73 |
10:13 | | Куйбазот-п | R556.00 | +9.0000 | +1.65% | 547.00 | 547.00 | 655.50 | R5539605 | 323 |
10:13 | | Куйбазот | R550.00 | +10.4000 | +1.93% | 539.60 | 539.60 | 588.80 | R6249704 | 321 |
10:11 | | КурганГКао | R46.0000 | +0.4000 | +0.88% | 46.2000 | 45.6000 | 46.6000 | R24492 | 15 |
10:12 | | КурганГКап | R51.2000 | +0.2000 | +0.39% | 51.8000 | 50.2000 | 51.8000 | R87774 | 30 |
10:12 | | Лензол. ап | R2525.00 | +60.0000 | +2.43% | 2470.00 | 2465.00 | 2590.00 | R2895830 | 206 |
10:13 | | Лензолото | R14790.00 | +360.0000 | +2.49% | 14720.00 | 14470.00 | 15090.00 | R4488220 | 152 |
10:13 | | ЛСР ао | R786.00 | +5.8000 | +0.74% | 781.80 | 777.00 | 794.80 | R24062425 | 877 |
10:13 | | ЛУКОЙЛ | R7294.50 | +42.5000 | +0.59% | 7249.00 | 7202.50 | 7315.50 | R880833667 | 8266 |
10:13 | | М.видео | R168.90 | +0.6000 | +0.36% | 169.50 | 165.60 | 169.90 | R17789923 | 909 |
10:11 | | МагадЭн ао | R4.3300 | +0.0700 | +1.64% | 4.6000 | 4.2800 | 4.7900 | R5381706 | 225 |
10:12 | | МагадЭн ап | R3.3500 | +0.1500 | +4.69% | 3.2500 | 3.1500 | 3.3800 | R736687 | 99 |
10:13 | | Магнит ао | R6720.00 | +23.0000 | +0.34% | 6700.00 | 6630.00 | 6735.00 | R496439146 | 5884 |
10:13 | | МГТС-4ап | R1150.00 | +30.0000 | +2.68% | 1120.00 | 1114.00 | 1174.00 | R2782698 | 273 |
10:11 | | МГТС-5ао | R1445.00 | 0.0000 | 0.00% | 1465.00 | 1395.00 | 1490.00 | R317430 | 64 |
10:08 | | Мегион-ао | R413.50 | +1.5000 | +0.36% | 413.50 | 403.50 | 421.00 | R124160 | 20 |
10:13 | | Мегион-ап | R295.00 | -1.0000 | -0.34% | 296.00 | 295.00 | 300.00 | R112465 | 13 |
10:13 | | Мечел ао | R217.34 | -0.1000 | -0.05% | 216.78 | 215.51 | 218.27 | R161599460 | 4840 |
10:13 | | Мечел ап | R217.90 | +0.8000 | +0.37% | 217.85 | 213.60 | 219.50 | R56895338 | 1438 |
10:13 | | ММК | R56.6700 | +0.2000 | +0.35% | 56.4700 | 56.1750 | 57.2200 | R163339735 | 4574 |
10:13 | | МосБиржа | R240.68 | +1.0100 | +0.42% | 240.50 | 239.17 | 242.01 | R142743860 | 3029 |
10:13 | | Мостотрест | R171.95 | +4.2500 | +2.53% | 170.00 | 168.50 | 175.30 | R5352903 | 273 |
10:13 | | МТС-ао | R288.45 | +1.5500 | +0.54% | 287.85 | 286.10 | 288.95 | R103213471 | 2010 |
10:03 | | Нижкамшина | R63.7000 | +0.5000 | +0.79% | 63.2000 | 63.2000 | 65.9500 | R452420 | 18 |
10:11 | | НКНХ ао | R94.6000 | +1.7500 | +1.88% | 93.0500 | 93.0500 | 94.9500 | R537105 | 189 |
10:13 | | НКНХ ап | R72.6800 | +0.7000 | +0.97% | 72.1600 | 72.1600 | 74.0400 | R851743 | 201 |
10:13 | | НЛМК ао | R196.80 | +3.2400 | +1.67% | 194.90 | 192.62 | 196.98 | R467445648 | 5282 |
10:13 | | НМТП ао | R10.1000 | +0.0600 | +0.60% | 10.0500 | 9.9500 | 10.1750 | R51569298 | 1646 |
10:13 | | Новатэк ао | R1076.80 | +3.2000 | +0.30% | 1075.00 | 1065.00 | 1080.00 | R159622737 | 3795 |
10:13 | | ОГК-2 ао | R0.4768 | +0.0004 | +0.08% | 0.4765 | 0.4738 | 0.4791 | R4147049 | 311 |
10:10 | | ОМЗ-ап | R18100.00 | +220.0000 | +1.23% | 17980.00 | 17980.00 | 18400.00 | R199880 | 11 |
10:13 | | ОргСинт ао | R99.5000 | +1.2000 | +1.22% | 98.5000 | 97.8000 | 100.60 | R2631763 | 220 |
10:12 | | ОргСинт ап | R24.7900 | +0.2400 | +0.98% | 25.0000 | 24.2000 | 25.0000 | R2479337 | 315 |
10:12 | | ПермьЭнС-п | R230.80 | +1.0000 | +0.44% | 229.80 | 228.80 | 234.00 | R1320192 | 104 |
10:13 | | ПермьЭнСб | R224.40 | +1.4000 | +0.63% | 220.50 | 220.50 | 227.80 | R4204619 | 266 |
10:13 | | ПИК ао | R836.20 | +1.4000 | +0.17% | 834.20 | 825.70 | 837.90 | R24596422 | 807 |
10:13 | | Распадская | R381.90 | 0.0000 | 0.00% | 380.55 | 376.25 | 383.95 | R14505788 | 403 |
10:13 | | Росбанк ао | R113.20 | +2.4000 | +2.17% | 111.00 | 111.00 | 113.20 | R3975208 | 125 |
10:12 | | РОСИНТЕРао | R152.00 | +4.0000 | +2.70% | 148.20 | 146.80 | 154.00 | R138714 | 36 |
10:13 | | Роснефть | R564.35 | +1.4000 | +0.25% | 563.10 | 559.00 | 565.80 | R278297974 | 9237 |
10:13 | | Ростел -ао | R94.1700 | +1.6200 | +1.75% | 92.9800 | 92.5500 | 94.6200 | R74369926 | 2106 |
10:13 | | Ростел -ап | R79.3000 | +1.5000 | +1.93% | 78.5000 | 78.0000 | 79.4500 | R21690303 | 829 |
10:13 | | РусГидро | R0.6493 | +0.0069 | +1.07% | 0.6450 | 0.6425 | 0.6567 | R40802553 | 1596 |
10:12 | | РязЭнСб | R43.3800 | +1.4000 | +3.33% | 42.9400 | 42.3600 | 44.0000 | R4376820 | 124 |
10:11 | | СамарЭн-ао | R3.5250 | +0.0700 | +2.03% | 3.4950 | 3.4950 | 3.5500 | R165595 | 12 |
10:11 | | СамарЭн-ап | R3.6150 | +0.0350 | +0.98% | 3.6150 | 3.6150 | 3.6200 | R32550 | 3 |
10:12 | | СаратНПЗ-п | R10200.00 | +120.0000 | +1.19% | 10100.00 | 10100.00 | 10260.00 | R356640 | 26 |
10:06 | | СаратЭн-ао | R0.5430 | +0.0230 | +4.42% | 0.5400 | 0.5400 | 0.5850 | R1870430 | 158 |
10:13 | | СаратЭн-ап | R0.2900 | +0.0095 | +3.39% | 0.2830 | 0.2830 | 0.3090 | R481165 | 96 |
10:13 | | Сбербанк-п | R312.10 | +1.5400 | +0.50% | 310.56 | 309.80 | 312.72 | R160696658 | 2088 |
10:13 | | Сбербанк | R312.00 | +1.0500 | +0.34% | 310.98 | 309.81 | 312.50 | R1271023235 | 10200 |
10:13 | | СевСт-ао | R1854.00 | +13.8000 | +0.75% | 1848.80 | 1825.00 | 1866.60 | R451866097 | 6291 |
10:13 | | Селигдар | R65.0400 | -0.1600 | -0.25% | 65.3000 | 64.2400 | 65.8600 | R26961110 | 1281 |
10:13 | | Система ао | R25.5600 | +0.3740 | +1.48% | 25.1860 | 24.8380 | 25.6420 | R725207689 | 9863 |
10:11 | | Слав-ЯНОСп | R14.1000 | -0.3200 | -2.22% | 14.4400 | 14.1000 | 14.4400 | R30022 | 7 |
10:11 | | Славн-ЯНОС | R22.4000 | -0.0500 | -0.22% | 22.5500 | 22.4000 | 22.6000 | R51750 | 8 |
10:13 | | СОЛЛЕРС | R929.00 | +5.5000 | +0.60% | 924.00 | 906.50 | 940.00 | R36444408 | 1418 |
10:13 | | СтаврЭнСб | R3.1250 | +0.1000 | +3.31% | 2.9650 | 2.9650 | 3.1350 | R598880 | 35 |
10:12 | | СтаврЭнСбп | R2.9380 | +0.0480 | +1.66% | 2.9580 | 2.9000 | 2.9700 | R589576 | 47 |
10:13 | | Сургнфгз-п | R68.6100 | +0.1950 | +0.29% | 68.3800 | 67.8400 | 68.9900 | R414300711 | 4874 |
10:13 | | Сургнфгз | R28.6350 | +0.2050 | +0.72% | 28.3200 | 28.0400 | 28.9950 | R332101307 | 4070 |
10:12 | | ТамбЭнСб-п | R1.1100 | +0.1020 | +10.12% | 1.0440 | 1.0440 | 1.1480 | R1911300 | 147 |
10:11 | | ТамбЭнСб | R2.1420 | +0.3340 | +18.47% | 1.9000 | 1.9000 | 2.2000 | R4612338 | 463 |
10:13 | | Татнфт 3ао | R684.60 | -0.9000 | -0.13% | 685.50 | 677.20 | 687.80 | R110050108 | 3318 |
10:13 | | Татнфт 3ап | R676.20 | +0.3000 | +0.04% | 676.00 | 669.30 | 679.10 | R36160291 | 1605 |
10:12 | | Таттел. ао | R0.8785 | +0.0065 | +0.75% | 0.8755 | 0.8705 | 0.8980 | R1688857 | 247 |
10:13 | | ТГК-1 | R0.0081 | +0.0000 | +0.37% | 0.0081 | 0.0079 | 0.0082 | R9686740 | 585 |
10:13 | | ТГК-14 | R0.0129 | -0.0014 | -9.57% | 0.0128 | 0.0115 | 0.0129 | R77497014 | 3895 |
10:13 | | ТГК-2 | R0.0112 | +0.0002 | +1.41% | 0.0113 | 0.0110 | 0.0114 | R7446840 | 281 |
10:13 | | ТГК-2 ап | R0.0171 | +0.0001 | +0.35% | 0.0175 | 0.0167 | 0.0177 | R13074999 | 809 |
10:10 | | Телеграф-п | R10.0000 | +0.1200 | +1.21% | 10.0000 | 9.9800 | 10.0400 | R222970 | 66 |
10:13 | | Телеграф | R14.7600 | +0.2400 | +1.65% | 15.0000 | 14.6200 | 15.0000 | R514408 | 82 |
10:12 | | ТЗА ао | R343.00 | +1.5000 | +0.44% | 343.00 | 340.00 | 349.00 | R2538060 | 102 |
10:11 | | ТКЗКК ап | R13.8400 | +0.8400 | +6.46% | 13.4600 | 13.4600 | 14.6600 | R74016 | 23 |
10:13 | | ТМК ао | R181.40 | -6.0400 | -3.22% | 179.00 | 177.58 | 181.86 | R358489296 | 7715 |
10:11 | | ТНСэнрг ао | R2890.00 | +40.0000 | +1.40% | 2880.00 | 2875.00 | 2990.00 | R112240 | 21 |
10:13 | | Транснф ап | R1630.00 | +8.0000 | +0.49% | 1636.00 | 1620.00 | 1636.50 | R185468174 | 2158 |
10:13 | | УралСиб ао | R0.2169 | -0.0432 | -16.61% | 0.2341 | 0.2030 | 0.2341 | R51037241 | 2120 |
10:09 | | УрКузница | R28950.00 | +700.0000 | +2.48% | 28950.00 | 28950.00 | 28950.00 | R28950 | 1 |
10:13 | | ФосАгро ао | R5976.00 | +66.0000 | +1.12% | 5930.00 | 5911.00 | 5990.00 | R23969959 | 782 |
10:13 | | ФСК - Россети | R0.1035 | +0.0012 | +1.17% | 0.1026 | 0.1020 | 0.1041 | R57787734 | 1716 |
10:07 | | Химпром ап | R26.2000 | +0.8400 | +3.31% | 25.9200 | 25.8600 | 26.7800 | R323176 | 30 |
10:12 | | ЦМТ ао | R14.4000 | -0.2000 | -1.37% | 14.6000 | 14.3200 | 14.7400 | R139186 | 30 |
10:07 | | ЦМТ ап | R10.1200 | 0.0000 | 0.00% | 10.1200 | 10.0400 | 10.4600 | R305046 | 104 |
10:13 | | ЧеркизГ-ао | R4584.00 | +131.5000 | +2.95% | 4455.00 | 4452.00 | 4672.00 | R10597039 | 551 |
10:12 | | ЧКПЗ ао | R26450.00 | +250.0000 | +0.95% | 26450.00 | 26450.00 | 27500.00 | R482950 | 17 |
10:13 | | ЧМК ао | R7055.00 | +55.0000 | +0.79% | 7005.00 | 7005.00 | 7200.00 | R496390 | 42 |
10:13 | | ЭнергияРКК | R23340.00 | +1220.0000 | +5.52% | 22430.00 | 22280.00 | 23700.00 | R4707320 | 136 |
10:08 | | ЮжКузб. ао | R1368.00 | +26.0000 | +1.94% | 1368.00 | 1368.00 | 1376.00 | R2744 | 2 |
10:13 | | Юнипро | R1.9210 | +0.0110 | +0.58% | 1.9100 | 1.8960 | 1.9290 | R47049380 | 1169 |
10:12 | | ЮТэйр ао | R15.7900 | +0.6100 | +4.02% | 15.3000 | 15.2700 | 16.2000 | R4509848 | 276 |
10:13 | | ЮУНК ао | R6180.00 | +140.0000 | +2.32% | 6070.00 | 6070.00 | 6310.00 | R1165820 | 110 |
10:01 | | Якутскэн-п | R0.4800 | 0.0000 | 0.00% | 0.4800 | 0.4800 | 0.5060 | R110320 | 12 |
10:09 | | Якутскэнрг | R0.6330 | +0.0300 | +4.98% | 0.6150 | 0.6090 | 0.6330 | R440400 | 21 |
10:13 | | ЯТЭК ао | R78.3000 | +1.1000 | +1.42% | 77.0000 | 76.5500 | 79.7000 | R705505 | 119 |
|
|
|