|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 10:17 | | +МосЭнерго | R3.2070 | +0.0165 | +0.52% | R3491062 | 94 |
10:18 | | iАвиастКао | R0.8855 | -0.0025 | -0.28% | R28859161 | 1719 |
10:14 | | iНаукаСвяз | R494.50 | +8.5000 | +1.75% | R1400080 | 92 |
10:08 | | iНПОНаука | R641.50 | +0.5000 | +0.08% | R102790 | 8 |
10:18 | | Yandex clA | R4070.20 | +31.8000 | +0.79% | R99329116 | 3106 |
10:18 | | АбрауДюрсо | R274.40 | -2.2000 | -0.80% | R2747876 | 162 |
10:18 | | Авангрд-ао | R858.00 | -45.0000 | -4.98% | R7790948 | 922 |
10:16 | | Акрон | R16260.00 | -30.0000 | -0.18% | R1733190 | 36 |
10:18 | | АЛРОСА ао | R80.0200 | -0.1500 | -0.19% | R95907381 | 3510 |
10:18 | | Аптеки36и6 | R12.7500 | +0.0280 | +0.22% | R5641912 | 579 |
10:14 | | Арсагера | R15.2700 | +0.1400 | +0.93% | R152189 | 17 |
10:18 | | АстрЭнСб | R2.7000 | -0.0550 | -2.00% | R596170 | 41 |
10:17 | | АшинскийМЗ | R61.2400 | +0.0400 | +0.07% | R2939868 | 117 |
10:18 | | Аэрофлот | R55.6600 | -0.1600 | -0.29% | R137692532 | 3199 |
10:10 | | БашИнСв ап | R13.6200 | +0.0400 | +0.29% | R28599 | 8 |
10:18 | | Башнефт ао | R3057.50 | -12.5000 | -0.41% | R57400206 | 1019 |
10:18 | | Башнефт ап | R2177.50 | +1.5000 | +0.07% | R62433397 | 1206 |
10:18 | | Белон ао | R26.0250 | +0.2050 | +0.79% | R2368905 | 99 |
10:18 | | БСП ао | R362.41 | -2.4700 | -0.68% | R93059193 | 2031 |
10:13 | | БСП ап | R53.0500 | -0.1000 | -0.19% | R7080935 | 305 |
10:14 | | БурЗолото | R2402.00 | +10.0000 | +0.42% | R1126309 | 91 |
10:18 | | Варьеган-п | R2417.00 | +217.0000 | +9.86% | R3657784 | 179 |
10:18 | | Варьеган | R3812.00 | +264.0000 | +7.44% | R7885636 | 545 |
10:09 | | ВолгЭнСб-п | R10.5600 | +0.0600 | +0.57% | R63200 | 6 |
10:18 | | ВТБ ао | R0.0208 | -0.0000 | -0.22% | R430519741 | 8084 |
10:17 | | ВХЗ-ао | R248.40 | +5.4000 | +2.22% | R167368 | 16 |
10:10 | | ВыбСудЗ ао | R16550.00 | +150.0000 | +0.91% | R116250 | 6 |
10:18 | | Газпрнефть | R714.85 | -3.3500 | -0.47% | R75595770 | 1834 |
10:18 | | ГАЗПРОМ ао | R128.97 | +0.5000 | +0.39% | R801550319 | 10122 |
10:18 | | ГМКНорНик | R150.00 | +0.3800 | +0.25% | R125598583 | 2430 |
10:18 | | ДВМП ао | R71.4800 | -0.0800 | -0.11% | R42049827 | 1444 |
10:18 | | ДЭК ао | R2.9550 | +0.0350 | +1.20% | R1917990 | 160 |
10:07 | | ЗВЕЗДА ао | R11.2600 | +0.0200 | +0.18% | R79160 | 3 |
10:18 | | ЗИЛ ао | R3480.00 | +80.0000 | +2.35% | R575890 | 32 |
10:11 | | Ижсталь ап | R8000.00 | +60.0000 | +0.76% | R56460 | 7 |
10:18 | | Ижсталь2ао | R10700.00 | -60.0000 | -0.56% | R271660 | 10 |
10:18 | | ИнтерРАОао | R4.2570 | -0.0030 | -0.07% | R91192679 | 3694 |
10:18 | | КалужскСК | R28.4500 | +0.6700 | +2.41% | R3927600 | 318 |
10:18 | | КАМАЗ | R170.50 | 0.0000 | 0.00% | R7498976 | 472 |
10:04 | | КамчатЭ ап | R1.2800 | -0.0100 | -0.78% | R12800 | 1 |
10:18 | | КМЗ | R1526.00 | -4.0000 | -0.26% | R241496 | 30 |
10:17 | | КрасОкт-1п | R751.00 | +15.0000 | +2.04% | R405460 | 40 |
10:17 | | КрасОкт-ао | R2609.00 | -16.0000 | -0.61% | R3450870 | 93 |
10:15 | | Красэсб ао | R17.5400 | +0.1400 | +0.80% | R186618 | 29 |
10:16 | | Красэсб ап | R17.2200 | -0.2600 | -1.49% | R105926 | 24 |
10:16 | | Куйбазот-п | R601.50 | -2.5000 | -0.41% | R581985 | 40 |
10:17 | | Куйбазот | R590.00 | -10.2000 | -1.70% | R2480398 | 150 |
10:11 | | КурганГКао | R50.8000 | -0.6000 | -1.17% | R3054 | 6 |
10:16 | | КурганГКап | R54.4000 | 0.0000 | 0.00% | R42528 | 24 |
10:18 | | Лензол. ап | R2705.00 | -15.0000 | -0.55% | R1825295 | 134 |
10:17 | | Лензолото | R15940.00 | +40.0000 | +0.25% | R846940 | 25 |
10:18 | | ЛСР ао | R790.40 | +2.8000 | +0.36% | R50932485 | 1017 |
10:18 | | ЛУКОЙЛ | R7617.50 | +27.5000 | +0.36% | R389262562 | 3759 |
10:18 | | М.видео | R173.50 | -0.4000 | -0.23% | R8123646 | 386 |
10:17 | | МагадЭн ао | R4.8500 | +0.0200 | +0.41% | R50340 | 10 |
10:17 | | МагадЭн ап | R3.4700 | 0.0000 | 0.00% | R72079 | 8 |
10:18 | | Магнит ао | R7749.00 | -69.5000 | -0.89% | R492817079 | 4730 |
10:16 | | МГТС-4ап | R1260.00 | +8.0000 | +0.64% | R704462 | 67 |
10:04 | | МГТС-5ао | R1635.00 | -15.0000 | -0.91% | R62455 | 12 |
10:08 | | Мегион-ап | R310.50 | -1.0000 | -0.32% | R12440 | 4 |
10:18 | | Мечел ао | R218.51 | -1.4900 | -0.68% | R217837153 | 6247 |
10:18 | | Мечел ап | R224.05 | -2.6500 | -1.17% | R39325054 | 1229 |
10:18 | | ММК | R57.0650 | +0.4750 | +0.84% | R157032206 | 3943 |
10:12 | | МордЭнСб | R0.9000 | +0.0060 | +0.67% | R107720 | 6 |
10:18 | | МосБиржа | R241.30 | +1.6100 | +0.67% | R239456386 | 5002 |
10:18 | | Мостотрест | R192.10 | -1.6000 | -0.83% | R3975776 | 261 |
10:18 | | МТС-ао | R298.65 | -2.2000 | -0.73% | R241803860 | 4357 |
10:05 | | Нижкамшина | R69.0500 | +0.2000 | +0.29% | R47790 | 4 |
10:17 | | НКНХ ао | R98.9500 | -0.5000 | -0.50% | R704129 | 88 |
10:18 | | НКНХ ап | R75.6600 | -0.7200 | -0.94% | R811256 | 131 |
10:18 | | НЛМК ао | R212.48 | +1.4000 | +0.66% | R988555350 | 11853 |
10:18 | | НМТП ао | R11.0700 | +0.0250 | +0.23% | R29096490 | 848 |
10:18 | | Новатэк ао | R1109.20 | -4.0000 | -0.36% | R168157332 | 3419 |
10:18 | | ОГК-2 ао | R0.5054 | -0.0023 | -0.45% | R5225301 | 303 |
10:17 | | ОМЗ-ап | R20300.00 | +120.0000 | +0.59% | R80580 | 4 |
10:18 | | ОргСинт ао | R107.50 | -0.2000 | -0.19% | R10559380 | 586 |
10:18 | | ОргСинт ап | R24.4400 | -0.2400 | -0.97% | R1097136 | 173 |
10:18 | | ПермьЭнС-п | R250.00 | -7.0000 | -2.72% | R2636930 | 247 |
10:18 | | ПермьЭнСб | R249.60 | +1.5000 | +0.60% | R4032378 | 305 |
10:18 | | ПИК ао | R863.90 | -2.6000 | -0.30% | R22667899 | 799 |
10:06 | | Приморье | R34000.00 | 0.0000 | 0.00% | R102000 | 2 |
10:18 | | Распадская | R394.40 | -2.6000 | -0.65% | R17883051 | 489 |
10:16 | | Росбанк ао | R114.20 | -0.6000 | -0.52% | R2205130 | 99 |
10:09 | | РОСИНТЕРао | R162.60 | +0.4000 | +0.25% | R153120 | 21 |
10:18 | | Роснефть | R576.05 | +3.0500 | +0.53% | R197343688 | 6404 |
10:18 | | Ростел -ао | R98.6500 | -1.7500 | -1.74% | R140901939 | 2879 |
10:18 | | Ростел -ап | R82.2000 | -0.8000 | -0.96% | R22320146 | 1507 |
10:18 | | РусГидро | R0.6808 | +0.0043 | +0.64% | R13467059 | 715 |
10:16 | | РязЭнСб | R42.3400 | -0.4400 | -1.03% | R123490 | 13 |
10:18 | | СамарЭн-ао | R3.8650 | +0.0850 | +2.25% | R318630 | 18 |
10:18 | | СамарЭн-ап | R3.7450 | +0.0150 | +0.40% | R30105 | 4 |
10:14 | | СаратНПЗ-п | R10760.00 | +20.0000 | +0.19% | R791760 | 26 |
10:16 | | СаратЭн-ао | R0.5710 | +0.0050 | +0.88% | R164020 | 23 |
10:11 | | СаратЭн-ап | R0.3330 | -0.0015 | -0.45% | R16740 | 5 |
10:18 | | Сбербанк-п | R317.94 | -1.1200 | -0.35% | R68725890 | 1140 |
10:18 | | Сбербанк | R317.31 | -0.9100 | -0.29% | R860775414 | 6615 |
10:18 | | СевСт-ао | R1871.60 | -16.0000 | -0.85% | R620756821 | 9253 |
10:18 | | Селигдар | R69.6500 | -0.3800 | -0.54% | R20277163 | 1113 |
10:18 | | Система ао | R25.9410 | -0.4180 | -1.59% | R513152201 | 7421 |
10:04 | | Слав-ЯНОСп | R15.2400 | -0.1000 | -0.65% | R1524 | 1 |
10:06 | | Славн-ЯНОС | R23.3500 | +0.1000 | +0.43% | R32570 | 4 |
10:18 | | СОЛЛЕРС | R968.00 | -19.0000 | -1.93% | R59449445 | 2247 |
10:13 | | СтаврЭнСб | R3.1850 | -0.0050 | -0.16% | R82460 | 13 |
10:18 | | СтаврЭнСбп | R3.0200 | +0.0140 | +0.47% | R371148 | 27 |
10:18 | | Сургнфгз-п | R69.9600 | +0.1300 | +0.19% | R256867673 | 2662 |
10:18 | | Сургнфгз | R30.1300 | -0.0300 | -0.10% | R260177508 | 2981 |
10:03 | | ТамбЭнСб-п | R1.1540 | -0.0260 | -2.20% | R80880 | 6 |
10:15 | | ТамбЭнСб | R2.0680 | -0.0080 | -0.39% | R94118 | 14 |
10:18 | | Татнфт 3ао | R712.40 | +1.6000 | +0.23% | R73423478 | 2162 |
10:18 | | Татнфт 3ап | R707.70 | +1.8000 | +0.25% | R17332923 | 968 |
10:17 | | Таттел. ао | R0.9480 | +0.0045 | +0.48% | R821015 | 122 |
10:18 | | ТГК-1 | R0.0087 | -0.0000 | -0.32% | R7131084 | 332 |
10:18 | | ТГК-14 | R0.0150 | -0.0002 | -0.99% | R12799455 | 482 |
10:15 | | ТГК-2 | R0.0114 | 0.0000 | 0.00% | R2751980 | 96 |
10:14 | | ТГК-2 ап | R0.0179 | -0.0001 | -0.67% | R1942459 | 149 |
10:15 | | Телеграф-п | R10.9800 | -0.0800 | -0.72% | R619492 | 64 |
10:18 | | Телеграф | R15.9000 | -0.0200 | -0.13% | R1709910 | 114 |
10:18 | | ТЗА ао | R349.00 | +19.0000 | +5.76% | R23744995 | 769 |
10:06 | | ТКЗКК ап | R14.1000 | +0.1000 | +0.71% | R5640 | 2 |
10:18 | | ТМК ао | R209.06 | +0.7200 | +0.35% | R72736304 | 2143 |
10:06 | | ТНСэнрг ао | R3035.00 | -10.0000 | -0.33% | R69770 | 13 |
10:18 | | Транснф ап | R1665.00 | +15.5000 | +0.94% | R385189222 | 3682 |
10:18 | | УралСиб ао | R0.2751 | +0.0060 | +2.23% | R9066154 | 368 |
10:18 | | ФосАгро ао | R5971.00 | -37.0000 | -0.62% | R209878394 | 4310 |
10:18 | | ФСК - Россети | R0.1077 | -0.0001 | -0.09% | R33503252 | 1229 |
10:14 | | Химпром ап | R27.5600 | +0.0200 | +0.07% | R132152 | 17 |
10:06 | | ЦМТ ао | R14.9000 | -0.1200 | -0.80% | R126976 | 14 |
10:18 | | ЧеркизГ-ао | R4727.50 | +27.5000 | +0.59% | R2496137 | 133 |
10:02 | | ЧКПЗ ао | R28000.00 | 0.0000 | 0.00% | R28000 | 1 |
10:13 | | ЧМК ао | R7750.00 | -25.0000 | -0.32% | R231625 | 18 |
10:18 | | ЭнергияРКК | R25860.00 | +770.0000 | +3.07% | R11828560 | 303 |
10:18 | | Юнипро | R1.9890 | +0.0060 | +0.30% | R8109398 | 345 |
10:18 | | ЮТэйр ао | R17.3900 | -0.6700 | -3.71% | R12351324 | 1054 |
10:17 | | ЮУНК ао | R7100.00 | +90.0000 | +1.28% | R754890 | 45 |
10:11 | | Якутскэн-п | R0.5480 | -0.0050 | -0.90% | R27270 | 4 |
10:15 | | ЯТЭК ао | R85.6000 | -0.3500 | -0.41% | R1147285 | 139 |
|
|
|