|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 10:42 | | +МосЭнерго | R2.9800 | -0.0010 | -0.03% | 2.9825 | 2.9155 | 2.9940 | R14565639 | 593 |
10:43 | | iАвиастКао | R0.8295 | +0.0185 | +2.28% | 0.8190 | 0.7920 | 0.8440 | R92300037 | 4343 |
10:42 | | iНаукаСвяз | R479.00 | +11.0000 | +2.35% | 473.00 | 469.00 | 490.50 | R3956045 | 280 |
10:37 | | iНПОНаука | R582.00 | +19.5000 | +3.47% | 565.50 | 565.00 | 585.50 | R271520 | 28 |
10:43 | | Yandex clA | R4074.80 | +30.4000 | +0.75% | 4045.20 | 4020.00 | 4121.00 | R251706022 | 8777 |
10:42 | | АбрауДюрсо | R265.00 | +6.0000 | +2.32% | 259.00 | 256.20 | 269.20 | R13928860 | 617 |
10:43 | | Авангрд-ао | R807.00 | +11.0000 | +1.38% | 796.00 | 794.00 | 812.00 | R1010814 | 181 |
10:29 | | Акрон | R16030.00 | -40.0000 | -0.25% | 16070.00 | 15970.00 | 16070.00 | R944276 | 28 |
10:43 | | АЛРОСА ао | R74.6900 | +0.5200 | +0.70% | 74.1700 | 73.5500 | 74.8700 | R207102568 | 4512 |
10:43 | | Аптеки36и6 | R11.8980 | +0.1960 | +1.67% | 11.7080 | 11.7080 | 12.0280 | R10600065 | 1373 |
10:41 | | Арсагера | R12.9900 | +0.2700 | +2.12% | 12.9300 | 12.7200 | 13.5500 | R1254908 | 159 |
10:35 | | АстрЭнСб | R2.4800 | +0.1150 | +4.86% | 2.3650 | 2.3650 | 2.5500 | R2438950 | 216 |
10:43 | | АшинскийМЗ | R54.6600 | +0.5600 | +1.04% | 54.1000 | 53.0000 | 55.4600 | R11246806 | 443 |
10:43 | | Аэрофлот | R54.4100 | +0.7300 | +1.36% | 53.8500 | 52.9900 | 54.5100 | R366820012 | 8865 |
10:38 | | БашИнСв ап | R13.2400 | +0.5200 | +4.09% | 12.7200 | 12.7200 | 13.2500 | R181660 | 36 |
10:43 | | Башнефт ао | R3210.00 | -2.0000 | -0.06% | 3212.50 | 3131.50 | 3237.00 | R121962947 | 2172 |
10:43 | | Башнефт ап | R2063.00 | +21.0000 | +1.03% | 2040.00 | 2000.50 | 2083.50 | R545544736 | 7681 |
10:42 | | Белон ао | R23.5050 | +0.9050 | +4.00% | 23.0850 | 22.6700 | 23.9500 | R14792532 | 573 |
10:43 | | БСП ао | R358.43 | +10.4300 | +3.00% | 349.50 | 349.24 | 359.00 | R355910116 | 7182 |
10:43 | | БСП ап | R48.5500 | +0.3000 | +0.62% | 48.5000 | 48.0000 | 49.4000 | R3466480 | 156 |
10:43 | | БурЗолото | R2054.00 | -4.0000 | -0.19% | 2060.00 | 2021.00 | 2134.00 | R5766617 | 414 |
10:43 | | Варьеган-п | R2405.00 | -86.0000 | -3.45% | 2577.00 | 2250.00 | 2578.00 | R1076163 | 120 |
10:36 | | Варьеган | R3300.00 | -132.0000 | -3.85% | 3484.00 | 3112.00 | 3616.00 | R1378714 | 164 |
10:39 | | ВолгЭнСб-п | R10.1400 | +0.1600 | +1.60% | 10.0400 | 10.0400 | 10.2200 | R233360 | 20 |
10:38 | | ВолгЭнСб | R16.2200 | +0.7200 | +4.65% | 16.0000 | 15.9400 | 16.7000 | R638160 | 32 |
10:43 | | ВТБ ао | R0.0202 | +0.0003 | +1.63% | 0.0198 | 0.0197 | 0.0202 | R1358605087 | 24569 |
10:37 | | ВХЗ-ао | R234.00 | +13.0000 | +5.88% | 219.20 | 219.20 | 236.20 | R596414 | 59 |
10:03 | | ВыбСудЗ ао | R15850.00 | 0.0000 | 0.00% | 15850.00 | 15850.00 | 15850.00 | R15850 | 1 |
10:36 | | ВыбСудЗ ап | R10860.00 | +100.0000 | +0.93% | 10980.00 | 10860.00 | 11380.00 | R264140 | 16 |
10:43 | | Газпрнефть | R674.80 | +2.1000 | +0.31% | 672.70 | 630.10 | 679.00 | R1124950077 | 15008 |
10:43 | | ГАЗПРОМ ао | R124.93 | +0.7900 | +0.64% | 124.22 | 123.24 | 125.12 | R1125482179 | 20221 |
10:43 | | ДВМП ао | R72.8200 | +0.7400 | +1.03% | 72.0800 | 69.8600 | 74.0000 | R310588018 | 7372 |
10:43 | | ДЭК ао | R2.9060 | +0.0810 | +2.87% | 2.9070 | 2.8310 | 2.9600 | R2244861 | 163 |
10:41 | | ЗВЕЗДА ао | R10.7200 | +0.2600 | +2.49% | 10.5500 | 10.3400 | 11.4100 | R1633650 | 63 |
10:35 | | ЗИЛ ао | R3325.00 | 0.0000 | 0.00% | 3380.00 | 3275.00 | 3380.00 | R652850 | 27 |
10:38 | | Ижсталь ап | R7290.00 | +50.0000 | +0.69% | 7200.00 | 7010.00 | 7420.00 | R544900 | 42 |
10:43 | | Ижсталь2ао | R9920.00 | +140.0000 | +1.43% | 9780.00 | 9780.00 | 9960.00 | R59280 | 5 |
10:43 | | ИнтерРАОао | R3.7545 | -0.0395 | -1.04% | 3.7935 | 3.6835 | 3.7935 | R329423477 | 12644 |
10:43 | | КалужскСК | R26.6600 | +0.6600 | +2.54% | 26.4500 | 25.4500 | 27.4800 | R4237573 | 350 |
10:43 | | КАМАЗ | R144.40 | +0.2000 | +0.14% | 146.50 | 140.60 | 146.50 | R66113769 | 2147 |
10:38 | | КамчатЭ ао | R0.6240 | +0.0320 | +5.41% | 0.6220 | 0.6200 | 0.6500 | R1038690 | 88 |
10:25 | | КамчатЭ ап | R1.1300 | +0.0200 | +1.80% | 1.1600 | 1.1300 | 1.2500 | R388000 | 31 |
10:41 | | КМЗ | R1524.00 | 0.0000 | 0.00% | 1490.00 | 1450.00 | 1532.00 | R125666 | 45 |
10:25 | | КрасОкт-1п | R693.00 | +24.0000 | +3.59% | 678.00 | 677.00 | 713.00 | R414080 | 39 |
10:40 | | КрасОкт-ао | R2320.00 | +68.0000 | +3.02% | 2253.00 | 2253.00 | 2385.00 | R10261760 | 262 |
10:43 | | Красэсб ао | R16.3600 | +0.9800 | +6.37% | 15.5000 | 15.4800 | 17.4800 | R3058798 | 400 |
10:40 | | Красэсб ап | R16.9400 | +0.8000 | +4.96% | 16.4800 | 16.2000 | 17.1800 | R881480 | 134 |
10:43 | | Куйбазот-п | R610.50 | +63.5000 | +11.61% | 547.00 | 547.00 | 655.50 | R11157690 | 664 |
10:43 | | Куйбазот | R574.60 | +35.0000 | +6.49% | 539.60 | 539.60 | 588.80 | R8725138 | 500 |
10:42 | | КурганГКао | R46.8000 | +1.2000 | +2.63% | 46.2000 | 45.2000 | 47.8000 | R400518 | 83 |
10:33 | | КурганГКап | R51.0000 | 0.0000 | 0.00% | 51.8000 | 50.2000 | 51.8000 | R118678 | 44 |
10:42 | | Лензол. ап | R2540.00 | +75.0000 | +3.04% | 2470.00 | 2465.00 | 2590.00 | R4037760 | 321 |
10:42 | | Лензолото | R14530.00 | +100.0000 | +0.69% | 14720.00 | 14450.00 | 15090.00 | R6352920 | 213 |
10:43 | | ЛСР ао | R788.20 | +8.0000 | +1.03% | 781.80 | 777.00 | 794.80 | R37007774 | 1458 |
10:43 | | ЛУКОЙЛ | R7306.00 | +54.0000 | +0.74% | 7249.00 | 7200.00 | 7315.50 | R1771157192 | 16238 |
10:43 | | М.видео | R168.70 | +0.4000 | +0.24% | 169.50 | 165.60 | 169.90 | R29953688 | 1595 |
10:43 | | МагадЭн ао | R4.3900 | +0.1300 | +3.05% | 4.6000 | 4.2800 | 4.7900 | R5440153 | 238 |
10:43 | | МагадЭн ап | R3.3200 | +0.1200 | +3.75% | 3.2500 | 3.1500 | 3.3800 | R1025161 | 139 |
10:43 | | Магнит ао | R6706.00 | +9.0000 | +0.13% | 6700.00 | 6601.00 | 6735.00 | R941742148 | 11214 |
10:43 | | МГТС-4ап | R1156.00 | +36.0000 | +3.21% | 1120.00 | 1114.00 | 1174.00 | R4304336 | 390 |
10:41 | | МГТС-5ао | R1450.00 | +5.0000 | +0.35% | 1465.00 | 1395.00 | 1490.00 | R369755 | 71 |
10:38 | | Мегион-ао | R416.50 | +4.5000 | +1.09% | 413.50 | 403.50 | 421.00 | R144945 | 24 |
10:41 | | Мегион-ап | R300.50 | +4.5000 | +1.52% | 296.00 | 293.00 | 300.50 | R265935 | 22 |
10:43 | | Мечел ао | R217.24 | -0.2000 | -0.09% | 216.78 | 214.08 | 218.27 | R510707403 | 11928 |
10:43 | | Мечел ап | R215.50 | -1.6000 | -0.74% | 217.85 | 212.15 | 219.50 | R108629850 | 2630 |
10:43 | | ММК | R57.2550 | +0.7850 | +1.39% | 56.4700 | 56.0800 | 57.2850 | R307987205 | 8688 |
10:32 | | МордЭнСб | R0.9400 | +0.0590 | +6.70% | 0.9100 | 0.9100 | 0.9670 | R1272650 | 64 |
10:43 | | МосБиржа | R240.87 | +1.2000 | +0.50% | 240.50 | 239.17 | 242.01 | R308702239 | 5782 |
10:43 | | Мостотрест | R172.00 | +4.3000 | +2.56% | 170.00 | 168.50 | 175.30 | R6935160 | 382 |
10:43 | | МТС-ао | R288.85 | +1.9500 | +0.68% | 287.85 | 286.10 | 289.55 | R207470097 | 4096 |
10:39 | | Нижкамшина | R65.9500 | +2.7500 | +4.35% | 63.2000 | 63.2000 | 65.9500 | R602105 | 33 |
10:43 | | НКНХ ао | R94.0500 | +1.2000 | +1.29% | 93.0500 | 93.0500 | 95.0000 | R1241397 | 275 |
10:43 | | НКНХ ап | R73.3000 | +1.3200 | +1.83% | 72.1600 | 72.1600 | 74.0400 | R2599592 | 333 |
10:43 | | НЛМК ао | R196.00 | +2.4400 | +1.26% | 194.90 | 192.00 | 196.98 | R796721350 | 10417 |
10:43 | | НМТП ао | R10.0500 | +0.0100 | +0.10% | 10.0500 | 9.8450 | 10.1750 | R112945017 | 3291 |
10:43 | | Новатэк ао | R1078.00 | +4.4000 | +0.41% | 1075.00 | 1059.40 | 1080.00 | R418100330 | 8756 |
10:42 | | ОГК-2 ао | R0.4773 | +0.0009 | +0.19% | 0.4765 | 0.4738 | 0.4791 | R6532041 | 527 |
10:26 | | ОМЗ-ап | R18000.00 | +120.0000 | +0.67% | 17980.00 | 17820.00 | 18400.00 | R253420 | 14 |
10:42 | | ОргСинт ао | R99.8000 | +1.5000 | +1.53% | 98.5000 | 97.4000 | 100.60 | R5489636 | 399 |
10:42 | | ОргСинт ап | R24.6200 | +0.0700 | +0.29% | 25.0000 | 24.2000 | 25.0000 | R3016630 | 446 |
10:43 | | ПермьЭнС-п | R232.20 | +2.4000 | +1.04% | 229.80 | 228.80 | 234.00 | R2112612 | 167 |
10:43 | | ПермьЭнСб | R224.50 | +1.5000 | +0.67% | 220.50 | 220.50 | 227.80 | R5950794 | 384 |
10:43 | | ПИК ао | R829.00 | -5.8000 | -0.69% | 834.20 | 825.70 | 837.90 | R83530502 | 3962 |
10:43 | | Распадская | R375.80 | -6.1000 | -1.60% | 380.55 | 374.10 | 383.95 | R34529473 | 834 |
10:43 | | Росбанк ао | R112.20 | +1.4000 | +1.26% | 111.00 | 111.00 | 113.20 | R4329978 | 166 |
10:34 | | РОСИНТЕРао | R154.00 | +6.0000 | +4.05% | 148.20 | 146.80 | 155.40 | R317144 | 55 |
10:43 | | Роснефть | R563.85 | +0.9000 | +0.16% | 563.10 | 555.55 | 565.80 | R683574139 | 54156 |
10:43 | | Ростел -ао | R93.3200 | +0.7700 | +0.83% | 92.9800 | 89.8000 | 94.6200 | R180568435 | 5322 |
10:43 | | Ростел -ап | R78.8000 | +1.0000 | +1.29% | 78.5000 | 76.1000 | 79.4500 | R45032311 | 1711 |
10:43 | | РусГидро | R0.6584 | +0.0160 | +2.49% | 0.6450 | 0.6425 | 0.6600 | R70796364 | 3369 |
10:43 | | РязЭнСб | R43.2800 | +1.3000 | +3.10% | 42.9400 | 42.3600 | 44.0000 | R5575034 | 208 |
10:33 | | СамарЭн-ао | R3.5500 | +0.0950 | +2.75% | 3.4950 | 3.4950 | 3.5750 | R190560 | 16 |
10:41 | | СамарЭн-ап | R3.5650 | -0.0150 | -0.42% | 3.6150 | 3.5600 | 3.6200 | R143480 | 14 |
10:41 | | СаратНПЗ-п | R10260.00 | +180.0000 | +1.79% | 10100.00 | 10100.00 | 10400.00 | R1419200 | 76 |
10:43 | | СаратЭн-ао | R0.5870 | +0.0670 | +12.88% | 0.5400 | 0.5400 | 0.6030 | R3691470 | 289 |
10:43 | | СаратЭн-ап | R0.2990 | +0.0185 | +6.60% | 0.2830 | 0.2830 | 0.3090 | R995645 | 163 |
10:43 | | Сбербанк-п | R312.80 | +2.2400 | +0.72% | 310.56 | 309.80 | 313.31 | R393474777 | 4665 |
10:43 | | Сбербанк | R312.73 | +1.7800 | +0.57% | 310.98 | 309.81 | 313.04 | R2355938332 | 19244 |
10:43 | | СевСт-ао | R1850.00 | +9.8000 | +0.53% | 1848.80 | 1803.80 | 1866.60 | R960423710 | 13867 |
10:43 | | Селигдар | R65.2800 | +0.0800 | +0.12% | 65.3000 | 63.6800 | 65.8900 | R53475834 | 2519 |
10:43 | | Система ао | R25.1020 | -0.0840 | -0.33% | 25.1860 | 24.5550 | 25.6420 | R1113048934 | 16552 |
10:28 | | Слав-ЯНОСп | R14.3800 | -0.0400 | -0.28% | 14.4400 | 14.1000 | 14.4400 | R60320 | 16 |
10:40 | | Славн-ЯНОС | R22.5000 | +0.0500 | +0.22% | 22.5500 | 22.4000 | 22.6000 | R74310 | 11 |
10:43 | | СОЛЛЕРС | R944.50 | +21.0000 | +2.27% | 924.00 | 906.50 | 950.00 | R112571543 | 4073 |
10:43 | | СтаврЭнСб | R3.0650 | +0.0400 | +1.32% | 2.9650 | 2.9200 | 3.1350 | R1029780 | 82 |
10:38 | | СтаврЭнСбп | R2.9400 | +0.0500 | +1.73% | 2.9580 | 2.9000 | 2.9700 | R870764 | 77 |
10:43 | | Сургнфгз-п | R68.8950 | +0.4800 | +0.70% | 68.3800 | 67.8400 | 69.0000 | R823523256 | 9350 |
10:43 | | Сургнфгз | R28.6750 | +0.2450 | +0.86% | 28.3200 | 28.0400 | 28.9950 | R576645541 | 7413 |
10:40 | | ТамбЭнСб-п | R1.1140 | +0.1060 | +10.52% | 1.0440 | 1.0440 | 1.1480 | R2249560 | 168 |
10:42 | | ТамбЭнСб | R2.0740 | +0.2660 | +14.71% | 1.9000 | 1.9000 | 2.2000 | R5587756 | 556 |
10:43 | | Татнфт 3ао | R686.20 | +0.7000 | +0.10% | 685.50 | 676.00 | 687.80 | R281261940 | 7893 |
10:43 | | Татнфт 3ап | R678.70 | +2.8000 | +0.41% | 676.00 | 665.60 | 679.10 | R103224318 | 4359 |
10:43 | | Таттел. ао | R0.8935 | +0.0215 | +2.47% | 0.8755 | 0.8705 | 0.8980 | R3892162 | 499 |
10:42 | | ТГК-1 | R0.0082 | +0.0001 | +0.77% | 0.0081 | 0.0079 | 0.0082 | R16835339 | 1194 |
10:43 | | ТГК-14 | R0.0128 | -0.0014 | -9.85% | 0.0128 | 0.0115 | 0.0130 | R105163584 | 5036 |
10:42 | | ТГК-2 | R0.0083 | -0.0028 | -25.08% | 0.0113 | 0.0110 | 0.0114 | R11460375 | 405 |
10:43 | | ТГК-2 ап | R0.0172 | +0.0002 | +1.00% | 0.0175 | 0.0167 | 0.0177 | R16975417 | 1079 |
10:42 | | Телеграф-п | R10.0400 | +0.1600 | +1.62% | 10.0000 | 9.9800 | 10.3000 | R967392 | 169 |
10:43 | | Телеграф | R14.8200 | +0.3000 | +2.07% | 15.0000 | 14.6200 | 15.0000 | R734614 | 127 |
10:43 | | ТЗА ао | R342.00 | +0.5000 | +0.15% | 343.00 | 340.00 | 349.00 | R5474550 | 236 |
10:38 | | ТКЗКК ап | R14.1600 | +1.1600 | +8.92% | 13.4600 | 13.4600 | 14.6600 | R220128 | 57 |
10:43 | | ТМК ао | R181.20 | -6.2400 | -3.33% | 179.00 | 177.58 | 181.86 | R439559776 | 10512 |
10:42 | | ТНСэнрг ао | R3000.00 | +150.0000 | +5.26% | 2880.00 | 2875.00 | 3010.00 | R234605 | 38 |
10:43 | | Транснф ап | R1632.00 | +10.0000 | +0.62% | 1636.00 | 1615.00 | 1636.50 | R335289265 | 4826 |
10:43 | | УралСиб ао | R0.2137 | -0.0464 | -17.84% | 0.2341 | 0.2030 | 0.2341 | R61642828 | 2656 |
10:42 | | УрКузница | R28650.00 | +400.0000 | +1.42% | 28950.00 | 28400.00 | 28950.00 | R86000 | 3 |
10:43 | | ФосАгро ао | R5973.00 | +63.0000 | +1.07% | 5930.00 | 5788.00 | 6008.00 | R109868273 | 2531 |
10:43 | | ФСК - Россети | R0.1038 | +0.0015 | +1.49% | 0.1026 | 0.1010 | 0.1041 | R128176241 | 3818 |
10:41 | | Химпром ап | R26.3000 | +0.9400 | +3.71% | 25.9200 | 25.8600 | 26.7800 | R500360 | 50 |
10:42 | | ЦМТ ао | R14.5600 | -0.0400 | -0.27% | 14.6000 | 14.3200 | 14.7400 | R291100 | 45 |
10:39 | | ЦМТ ап | R10.4800 | +0.3600 | +3.56% | 10.1200 | 10.0400 | 10.4800 | R526264 | 136 |
10:43 | | ЧеркизГ-ао | R4633.50 | +181.0000 | +4.07% | 4455.00 | 4452.00 | 4672.00 | R14188142 | 784 |
10:21 | | ЧКПЗ ао | R26700.00 | +500.0000 | +1.91% | 26450.00 | 26450.00 | 27500.00 | R619050 | 22 |
10:41 | | ЧМК ао | R7140.00 | +140.0000 | +2.00% | 7005.00 | 7005.00 | 7270.00 | R1384465 | 102 |
10:39 | | ЭнергияРКК | R23010.00 | +890.0000 | +4.02% | 22430.00 | 22280.00 | 23700.00 | R5528220 | 156 |
10:43 | | ЮжКузб. ао | R1376.00 | +34.0000 | +2.53% | 1368.00 | 1368.00 | 1530.00 | R383780 | 105 |
10:43 | | Юнипро | R1.9140 | +0.0040 | +0.21% | 1.9100 | 1.8710 | 1.9290 | R75775992 | 2689 |
10:43 | | ЮТэйр ао | R15.5100 | +0.3300 | +2.17% | 15.3000 | 15.2700 | 16.2000 | R5515523 | 391 |
10:43 | | ЮУНК ао | R6120.00 | +80.0000 | +1.32% | 6070.00 | 6070.00 | 6310.00 | R1768010 | 164 |
10:42 | | Якутскэн-п | R0.5050 | +0.0250 | +5.21% | 0.4800 | 0.4800 | 0.5070 | R150650 | 18 |
10:28 | | Якутскэнрг | R0.6130 | +0.0100 | +1.66% | 0.6150 | 0.6090 | 0.6330 | R558850 | 35 |
10:43 | | ЯТЭК ао | R79.1500 | +1.9500 | +2.53% | 77.0000 | 76.5500 | 79.7000 | R1056929 | 189 |
|
|
|