|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 22:21 | | +МосЭнерго | R2.9570 | -0.0930 | -3.05% | 3.0680 | 2.9045 | 3.1095 | R55951272 | 2152 |
22:21 | | iАвиастКао | R1.0080 | -0.0210 | -2.04% | 1.0480 | 0.9720 | 1.0820 | R1976384994 | 56350 |
18:46 | | iНаукаСвяз | R494.00 | -0.5000 | -0.10% | 498.00 | 492.00 | 522.50 | R29622125 | 1662 |
18:18 | | iНПОНаука | R634.00 | +8.5000 | +1.36% | 630.00 | 630.00 | 648.00 | R956200 | 86 |
22:21 | | Yandex clA | R4122.60 | -99.4000 | -2.35% | 4222.00 | 4082.80 | 4248.00 | R1222700294 | 31037 |
18:48 | | АбрауДюрсо | R279.00 | +2.0000 | +0.72% | 279.60 | 277.00 | 288.00 | R51563982 | 2970 |
18:45 | | Авангрд-ао | R828.00 | -6.0000 | -0.72% | 836.00 | 828.00 | 839.00 | R1904411 | 305 |
18:45 | | Акрон | R15902.00 | -58.0000 | -0.36% | 15952.00 | 15844.00 | 16050.00 | R43180838 | 839 |
22:21 | | АЛРОСА ао | R73.7200 | -0.8100 | -1.09% | 75.2800 | 73.1400 | 75.8800 | R1140746938 | 35759 |
18:49 | | Аптеки36и6 | R12.5380 | +0.3880 | +3.19% | 12.3220 | 12.2180 | 12.6900 | R50555580 | 7259 |
18:48 | | Арсагера | R14.0900 | +0.3500 | +2.55% | 13.6300 | 13.6300 | 14.2000 | R5090562 | 332 |
18:45 | | АстрЭнСб | R2.7000 | +0.0050 | +0.19% | 2.6800 | 2.6800 | 2.7800 | R1160450 | 124 |
18:49 | | АшинскийМЗ | R67.5000 | +1.4800 | +2.24% | 66.5000 | 66.0800 | 68.9000 | R60012980 | 1923 |
22:21 | | Аэрофлот | R57.6500 | -0.8600 | -1.47% | 58.8100 | 56.9400 | 59.7300 | R1882254388 | 38759 |
18:38 | | БашИнСв ап | R13.6300 | +0.2900 | +2.17% | 13.4500 | 13.3700 | 14.0800 | R747781 | 132 |
22:21 | | Башнефт ао | R3313.00 | +35.0000 | +1.07% | 3299.50 | 3275.00 | 3400.00 | R198577846 | 4331 |
22:21 | | Башнефт ап | R2079.00 | -30.5000 | -1.45% | 2134.50 | 2052.50 | 2145.00 | R541522852 | 9795 |
18:47 | | Белон ао | R25.2850 | +0.0350 | +0.14% | 25.5250 | 25.2600 | 26.7500 | R79461081 | 3624 |
22:20 | | БСП ао | R369.88 | -1.2600 | -0.34% | 374.80 | 365.30 | 378.88 | R1015999527 | 19888 |
18:45 | | БСП ап | R49.7000 | +0.6000 | +1.22% | 49.6000 | 49.2500 | 51.5000 | R7406910 | 320 |
18:48 | | БурЗолото | R2160.00 | -15.0000 | -0.69% | 2174.00 | 2146.00 | 2250.00 | R5791145 | 483 |
18:28 | | Варьеган-п | R2274.00 | -81.0000 | -3.44% | 2353.00 | 2142.00 | 2398.00 | R3263662 | 325 |
17:57 | | Варьеган | R3248.00 | -86.0000 | -2.58% | 3230.00 | 3160.00 | 3410.00 | R1839822 | 146 |
18:39 | | ВолгЭнСб-п | R10.7000 | +0.1200 | +1.13% | 10.5600 | 10.4800 | 11.0000 | R741300 | 37 |
17:56 | | ВолгЭнСб | R16.9800 | 0.0000 | 0.00% | 16.9600 | 16.7000 | 17.0000 | R353980 | 17 |
22:21 | | ВТБ ао | R0.0203 | -0.0001 | -0.37% | 0.0206 | 0.0201 | 0.0208 | R3456756956 | 84497 |
17:58 | | ВХЗ-ао | R248.40 | -2.0000 | -0.80% | 247.20 | 245.80 | 253.00 | R739294 | 71 |
18:05 | | ВыбСудЗ ао | R16800.00 | +400.0000 | +2.44% | 16750.00 | 16700.00 | 17200.00 | R1501400 | 50 |
18:48 | | ВыбСудЗ ап | R11280.00 | -80.0000 | -0.70% | 11340.00 | 11280.00 | 11680.00 | R434260 | 29 |
22:21 | | Газпрнефть | R720.10 | -5.6000 | -0.77% | 730.00 | 712.80 | 734.80 | R1069139338 | 26252 |
22:21 | | ГАЗПРОМ ао | R119.00 | -3.7800 | -3.08% | 123.05 | 117.54 | 123.64 | R9831095417 | 169737 |
22:21 | | ГМКНорНик | R139.20 | -4.0800 | -2.85% | 143.42 | 138.12 | 143.96 | R958589556 | 23589 |
22:21 | | ДВМП ао | R75.7800 | -2.8100 | -3.58% | 78.7000 | 74.1800 | 79.3300 | R468767114 | 17621 |
18:38 | | ДЭК ао | R3.1580 | -0.0360 | -1.13% | 3.2200 | 3.1540 | 3.3360 | R27038839 | 1566 |
17:55 | | ЗВЕЗДА ао | R11.4500 | -0.1900 | -1.63% | 11.8900 | 11.3900 | 11.9100 | R1060490 | 52 |
18:32 | | ЗИЛ ао | R3395.00 | -95.0000 | -2.72% | 3500.00 | 3365.00 | 3545.00 | R1191105 | 85 |
18:48 | | Ижсталь ап | R7670.00 | -70.0000 | -0.90% | 7990.00 | 7670.00 | 8100.00 | R797770 | 57 |
18:33 | | Ижсталь2ао | R10540.00 | +140.0000 | +1.35% | 10600.00 | 10500.00 | 10880.00 | R729120 | 50 |
22:21 | | ИнтерРАОао | R3.8420 | +0.0385 | +1.01% | 3.8230 | 3.8065 | 3.8990 | R991692692 | 41187 |
18:39 | | КалужскСК | R28.5200 | -0.2400 | -0.83% | 28.8200 | 28.3500 | 29.8700 | R10330341 | 658 |
22:21 | | КАМАЗ | R165.20 | -4.4000 | -2.59% | 170.00 | 162.40 | 171.10 | R128542089 | 6209 |
18:34 | | КамчатЭ ао | R0.6710 | +0.0010 | +0.15% | 0.6810 | 0.6630 | 0.6990 | R841830 | 67 |
17:47 | | КамчатЭ ап | R1.3000 | +0.0350 | +2.77% | 1.2950 | 1.2950 | 1.3000 | R90950 | 7 |
18:49 | | КМЗ | R1536.00 | -32.0000 | -2.04% | 1584.00 | 1524.00 | 1594.00 | R1499544 | 178 |
15:27 | | КоршГОК ао | R49400.00 | +1000.0000 | +2.07% | 49200.00 | 49200.00 | 50000.00 | R496000 | 9 |
18:45 | | КрасОкт-1п | R815.00 | +102.0000 | +14.31% | 723.00 | 723.00 | 854.00 | R25167570 | 1316 |
18:45 | | КрасОкт-ао | R2532.00 | +34.0000 | +1.36% | 2549.00 | 2480.00 | 2742.00 | R137830160 | 3108 |
18:39 | | Красэсб ао | R16.6000 | -0.7200 | -4.16% | 16.1000 | 15.8400 | 17.3800 | R7186730 | 1015 |
18:39 | | Красэсб ап | R17.1200 | -0.7400 | -4.14% | 16.6600 | 16.2000 | 17.1800 | R3365328 | 437 |
18:45 | | Куйбазот-п | R611.50 | -13.0000 | -2.08% | 624.00 | 609.50 | 624.00 | R1342250 | 110 |
18:45 | | Куйбазот | R575.00 | -14.6000 | -2.48% | 580.80 | 561.80 | 581.00 | R8267764 | 619 |
18:45 | | КурганГКао | R50.2000 | 0.0000 | 0.00% | 50.0000 | 49.4000 | 50.6000 | R206084 | 61 |
18:39 | | КурганГКап | R54.4000 | -0.4000 | -0.73% | 54.8000 | 54.0000 | 55.0000 | R492700 | 174 |
18:49 | | Лензол. ап | R2530.00 | -10.0000 | -0.39% | 2545.00 | 2525.00 | 2560.00 | R6610845 | 414 |
18:47 | | Лензолото | R14500.00 | -70.0000 | -0.48% | 14520.00 | 14470.00 | 14600.00 | R3953310 | 159 |
18:49 | | ЛСР ао | R798.00 | -15.0000 | -1.85% | 817.00 | 796.20 | 828.40 | R155558165 | 5183 |
22:21 | | ЛУКОЙЛ | R7338.00 | -151.0000 | -2.02% | 7520.00 | 7261.00 | 7523.50 | R5610280042 | 55087 |
22:18 | | М.видео | R174.20 | +2.3000 | +1.34% | 171.20 | 171.20 | 177.60 | R99083806 | 7507 |
18:37 | | МагадЭн ао | R4.7200 | +0.0700 | +1.51% | 4.6500 | 4.6500 | 4.8100 | R592475 | 142 |
18:45 | | МагадЭн ап | R3.3700 | +0.0500 | +1.51% | 3.3200 | 3.3200 | 3.4300 | R447728 | 110 |
22:21 | | Магнит ао | R6576.00 | -168.0000 | -2.49% | 6787.00 | 6535.00 | 6799.00 | R1665286822 | 23379 |
18:46 | | МГТС-4ап | R1164.00 | -16.0000 | -1.36% | 1204.00 | 1160.00 | 1240.00 | R21845442 | 1716 |
18:34 | | МГТС-5ао | R1495.00 | +5.0000 | +0.34% | 1490.00 | 1490.00 | 1525.00 | R356140 | 49 |
18:28 | | Мегион-ао | R431.50 | -5.0000 | -1.15% | 443.00 | 431.50 | 447.50 | R338510 | 50 |
18:29 | | Мегион-ап | R318.50 | 0.0000 | 0.00% | 316.50 | 315.50 | 329.00 | R381830 | 66 |
22:21 | | Мечел ао | R228.04 | -0.9600 | -0.42% | 231.49 | 223.23 | 236.69 | R2625744960 | 65376 |
22:21 | | Мечел ап | R243.60 | -2.8500 | -1.16% | 247.00 | 237.00 | 258.15 | R1227783618 | 21679 |
22:21 | | ММК | R55.0050 | -1.6750 | -2.96% | 54.4600 | 54.3500 | 55.8450 | R2418513985 | 57104 |
18:29 | | МордЭнСб | R0.9020 | -0.0160 | -1.74% | 0.9190 | 0.9020 | 0.9190 | R636700 | 44 |
22:21 | | МосБиржа | R247.01 | -1.3600 | -0.55% | 249.00 | 245.01 | 250.00 | R904684637 | 22511 |
18:49 | | Мостотрест | R200.15 | +14.6000 | +7.87% | 188.20 | 187.10 | 216.00 | R234684411 | 13327 |
22:21 | | МТС-ао | R290.25 | -5.6500 | -1.91% | 296.70 | 287.40 | 297.55 | R850373337 | 19059 |
18:22 | | Нижкамшина | R69.4500 | +1.9000 | +2.81% | 67.5500 | 67.5500 | 71.9000 | R2642125 | 208 |
18:45 | | НКНХ ао | R99.2000 | -0.1000 | -0.10% | 99.9000 | 98.1500 | 100.0000 | R4908267 | 394 |
18:49 | | НКНХ ап | R73.9000 | -0.7000 | -0.94% | 74.8000 | 73.8800 | 75.6800 | R8229611 | 851 |
22:21 | | НЛМК ао | R190.16 | -6.3000 | -3.21% | 199.06 | 188.20 | 199.06 | R2401376376 | 47718 |
22:21 | | НМТП ао | R10.5000 | -0.4100 | -3.76% | 11.0000 | 10.3300 | 11.1000 | R488221345 | 13107 |
22:21 | | Новатэк ао | R1028.20 | -6.2000 | -0.60% | 1040.40 | 1019.00 | 1054.00 | R1922870270 | 51372 |
22:21 | | ОГК-2 ао | R0.4798 | -0.0024 | -0.50% | 0.4838 | 0.4781 | 0.4961 | R70240572 | 6843 |
18:17 | | ОМЗ-ап | R18620.00 | +120.0000 | +0.65% | 18760.00 | 18500.00 | 19160.00 | R866520 | 36 |
18:46 | | ОргСинт ао | R105.60 | -1.8000 | -1.68% | 107.90 | 104.30 | 110.00 | R37160397 | 1650 |
18:45 | | ОргСинт ап | R26.0700 | -0.3100 | -1.18% | 27.0200 | 26.0300 | 27.0300 | R6622715 | 1068 |
18:49 | | ПермьЭнС-п | R244.00 | -7.0000 | -2.79% | 249.80 | 242.00 | 260.00 | R13965214 | 785 |
18:49 | | ПермьЭнСб | R240.00 | -4.4000 | -1.80% | 246.00 | 238.70 | 246.00 | R13029490 | 796 |
22:21 | | ПИК ао | R834.00 | -20.4000 | -2.39% | 857.20 | 826.40 | 861.90 | R290202329 | 8959 |
15:02 | | Приморье | R33200.00 | +200.0000 | +0.61% | 32800.00 | 32200.00 | 33200.00 | R295800 | 8 |
22:17 | | Распадская | R389.30 | -3.2000 | -0.82% | 392.50 | 385.75 | 397.80 | R80104022 | 2014 |
18:39 | | Росбанк ао | R110.40 | -1.6000 | -1.43% | 111.80 | 110.20 | 113.00 | R11564274 | 675 |
18:39 | | РОСИНТЕРао | R156.40 | -0.2000 | -0.13% | 158.40 | 155.20 | 168.40 | R4346532 | 325 |
22:21 | | Роснефть | R563.55 | -8.1000 | -1.42% | 573.90 | 560.00 | 575.70 | R1488254334 | 48785 |
22:21 | | Ростел -ао | R93.0400 | -1.7800 | -1.88% | 96.0000 | 92.2100 | 96.0000 | R316520465 | 11661 |
22:21 | | Ростел -ап | R79.9000 | -2.1000 | -2.56% | 82.6000 | 79.5500 | 82.7500 | R136545074 | 7649 |
22:20 | | РусГидро | R0.6446 | -0.0041 | -0.63% | 0.6520 | 0.6402 | 0.6579 | R128079926 | 7579 |
18:46 | | РязЭнСб | R40.3000 | -4.1200 | -9.28% | 39.9800 | 36.4400 | 40.9800 | R36638892 | 1864 |
18:45 | | СамарЭн-ао | R3.8600 | +0.0500 | +1.31% | 3.7850 | 3.7850 | 4.0000 | R1828965 | 194 |
18:39 | | СамарЭн-ап | R3.8800 | -0.1250 | -3.12% | 4.0550 | 3.8700 | 4.0800 | R927730 | 87 |
18:48 | | СаратНПЗ-п | R10420.00 | -120.0000 | -1.14% | 10600.00 | 10420.00 | 10720.00 | R3298220 | 152 |
15:14 | | СаратНПЗ | R11350.00 | -100.0000 | -0.87% | 11500.00 | 11350.00 | 11600.00 | R240800 | 16 |
18:47 | | СаратЭн-ао | R0.6050 | -0.0240 | -3.82% | 0.6280 | 0.6050 | 0.6320 | R1073930 | 76 |
18:36 | | СаратЭн-ап | R0.3190 | +0.0020 | +0.63% | 0.3195 | 0.3145 | 0.3270 | R554135 | 75 |
22:21 | | Сбербанк-п | R317.57 | -2.4400 | -0.76% | 321.15 | 313.29 | 322.00 | R783671432 | 11637 |
22:21 | | Сбербанк | R317.03 | -2.8700 | -0.90% | 320.80 | 315.21 | 321.98 | R8221324483 | 74493 |
22:21 | | СевСт-ао | R1847.60 | +6.2000 | +0.34% | 1861.40 | 1825.00 | 1892.00 | R3073433496 | 47947 |
22:21 | | Селигдар | R71.1000 | +0.8800 | +1.25% | 70.5000 | 70.0300 | 72.2000 | R204307788 | 7878 |
22:21 | | Система ао | R26.2610 | -0.7180 | -2.66% | 27.3060 | 25.7100 | 27.5900 | R3874683619 | 58982 |
18:20 | | Слав-ЯНОСп | R14.8400 | -0.3200 | -2.11% | 15.2000 | 14.7400 | 15.4400 | R891596 | 95 |
18:45 | | Славн-ЯНОС | R23.2000 | -0.1000 | -0.43% | 23.4000 | 22.9000 | 24.3000 | R610280 | 55 |
22:21 | | СОЛЛЕРС | R985.00 | -6.5000 | -0.66% | 1000.00 | 969.50 | 1022.50 | R311047286 | 10909 |
18:45 | | СтаврЭнСб | R3.1350 | +0.0050 | +0.16% | 3.1350 | 3.1350 | 3.1900 | R593280 | 67 |
18:45 | | СтаврЭнСбп | R3.1840 | +0.0140 | +0.44% | 3.1740 | 3.1500 | 3.2480 | R2639848 | 143 |
22:21 | | Сургнфгз-п | R68.4800 | -1.1000 | -1.58% | 70.0000 | 68.1550 | 70.1050 | R1715633228 | 23268 |
22:21 | | Сургнфгз | R28.9850 | -0.8450 | -2.83% | 30.1050 | 28.5650 | 30.4900 | R2454151901 | 28651 |
18:12 | | ТамбЭнСб-п | R1.0880 | +0.0100 | +0.93% | 1.0900 | 1.0700 | 1.0980 | R140660 | 12 |
18:36 | | ТамбЭнСб | R2.0180 | -0.0320 | -1.56% | 2.1240 | 2.0000 | 2.1480 | R722408 | 134 |
22:21 | | Татнфт 3ао | R687.40 | -8.3000 | -1.19% | 698.60 | 685.10 | 701.60 | R980924225 | 25845 |
22:21 | | Татнфт 3ап | R677.20 | -4.6000 | -0.67% | 684.40 | 674.50 | 688.70 | R275587578 | 11032 |
18:49 | | Таттел. ао | R0.9600 | +0.0305 | +3.28% | 0.9465 | 0.9405 | 1.0110 | R137117666 | 7891 |
22:20 | | ТГК-1 | R0.0084 | -0.0000 | -0.45% | 0.0085 | 0.0084 | 0.0086 | R51419913 | 4492 |
18:47 | | ТГК-14 | R0.0123 | -0.0001 | -0.73% | 0.0125 | 0.0122 | 0.0125 | R34865101 | 1789 |
18:49 | | ТГК-2 | R0.0118 | +0.0003 | +2.88% | 0.0116 | 0.0116 | 0.0124 | R39037140 | 1334 |
18:48 | | ТГК-2 ап | R0.0177 | -0.0003 | -1.66% | 0.0185 | 0.0177 | 0.0187 | R10533675 | 811 |
18:45 | | Телеграф-п | R10.5800 | +0.1200 | +1.15% | 10.5400 | 10.4600 | 11.2800 | R11927586 | 1015 |
18:48 | | Телеграф | R15.3800 | +0.0600 | +0.39% | 15.6400 | 15.2800 | 15.8400 | R6714606 | 586 |
18:39 | | ТЗА ао | R383.00 | +4.0000 | +1.06% | 380.50 | 380.00 | 394.00 | R39553745 | 769 |
18:45 | | ТКЗКК ап | R13.8400 | -0.1800 | -1.28% | 14.0800 | 13.8200 | 14.3000 | R400182 | 63 |
22:19 | | ТМК ао | R205.20 | -1.2200 | -0.59% | 206.44 | 204.00 | 208.88 | R387927395 | 8239 |
18:45 | | ТНСэнрг ао | R3285.00 | +95.0000 | +2.98% | 3190.00 | 3190.00 | 3365.00 | R1284765 | 136 |
22:21 | | Транснф ап | R1632.00 | -21.5000 | -1.30% | 1669.00 | 1621.00 | 1669.00 | R1447554722 | 20498 |
18:45 | | УралСиб ао | R0.2367 | -0.0037 | -1.54% | 0.2408 | 0.2338 | 0.2488 | R12570315 | 996 |
18:07 | | УрКузница | R29450.00 | +150.0000 | +0.51% | 29450.00 | 29450.00 | 29450.00 | R29450 | 1 |
22:21 | | ФосАгро ао | R5899.00 | -107.0000 | -1.78% | 6045.00 | 5842.00 | 6086.00 | R343638066 | 9707 |
22:21 | | ФСК - Россети | R0.1043 | -0.0034 | -3.19% | 0.1081 | 0.1030 | 0.1094 | R294685532 | 10214 |
18:48 | | Химпром ап | R28.2000 | -0.5000 | -1.74% | 29.4200 | 27.7200 | 29.4400 | R1124382 | 131 |
18:48 | | ЦМТ ао | R15.2600 | -0.1800 | -1.17% | 15.6800 | 15.1800 | 15.7000 | R628354 | 92 |
18:36 | | ЦМТ ап | R10.6200 | -0.0200 | -0.19% | 10.6400 | 10.5000 | 10.9000 | R1002184 | 115 |
18:49 | | ЧеркизГ-ао | R4740.00 | -40.0000 | -0.84% | 4871.00 | 4740.00 | 4889.50 | R23942461 | 1244 |
18:48 | | ЧКПЗ ао | R27400.00 | -550.0000 | -1.97% | 28000.00 | 27400.00 | 28000.00 | R664450 | 19 |
18:46 | | ЧМК ао | R7750.00 | -185.0000 | -2.33% | 8080.00 | 7700.00 | 8150.00 | R6018590 | 317 |
18:35 | | ЭнергияРКК | R23420.00 | -550.0000 | -2.29% | 23900.00 | 23350.00 | 24460.00 | R13222350 | 347 |
18:29 | | ЮжКузб. ао | R1500.00 | +26.0000 | +1.76% | 1478.00 | 1478.00 | 1502.00 | R137408 | 33 |
22:21 | | Юнипро | R2.0030 | +0.0260 | +1.32% | 2.0200 | 1.9730 | 2.0370 | R262505468 | 9494 |
18:45 | | ЮТэйр ао | R16.5000 | -0.1600 | -0.96% | 16.6800 | 16.5000 | 17.3000 | R6970723 | 546 |
18:46 | | ЮУНК ао | R6300.00 | -140.0000 | -2.17% | 6390.00 | 6290.00 | 6520.00 | R4291240 | 275 |
16:50 | | Якутскэн-п | R0.5120 | +0.0030 | +0.59% | 0.5130 | 0.5020 | 0.5140 | R177600 | 14 |
18:45 | | Якутскэнрг | R0.6560 | -0.0050 | -0.76% | 0.6780 | 0.6560 | 0.6890 | R649060 | 49 |
18:45 | | ЯТЭК ао | R83.3500 | -0.8500 | -1.01% | 84.3500 | 83.1000 | 86.2500 | R4364983 | 514 |
|
|
|