|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 17:52 | | +МосЭнерго | R3.1940 | -0.0130 | -0.41% | R38428692 | 1831 |
17:52 | | iАвиастКао | R0.8915 | -0.0375 | -4.04% | R271393796 | 12742 |
17:50 | | iНаукаСвяз | R485.50 | +5.5000 | +1.15% | R20576555 | 1014 |
17:53 | | iНПОНаука | R640.50 | +5.0000 | +0.79% | R3232180 | 224 |
17:52 | | Yandex clA | R4076.40 | -7.6000 | -0.19% | R1666274642 | 39049 |
17:52 | | АбрауДюрсо | R277.80 | +4.6000 | +1.68% | R26307818 | 1186 |
17:51 | | Авангрд-ао | R911.00 | -12.0000 | -1.30% | R12426231 | 1405 |
17:52 | | Акрон | R16202.00 | +54.0000 | +0.33% | R25125410 | 248 |
17:52 | | АЛРОСА ао | R80.1600 | +0.8700 | +1.10% | R2486826535 | 46825 |
17:52 | | Аптеки36и6 | R12.7040 | +0.3340 | +2.70% | R47183012 | 6014 |
17:44 | | Арсагера | R15.0700 | +0.0700 | +0.47% | R1445612 | 149 |
17:31 | | АстрЭнСб | R2.7000 | -0.0300 | -1.10% | R4596250 | 362 |
17:48 | | АшинскийМЗ | R61.6600 | +1.6600 | +2.77% | R22551902 | 854 |
17:52 | | Аэрофлот | R56.1400 | +1.0600 | +1.92% | R1993932078 | 38627 |
16:49 | | БашИнСв ап | R13.7000 | +0.0400 | +0.29% | R374443 | 83 |
17:52 | | Башнефт ао | R3076.00 | +151.0000 | +5.16% | R725461052 | 16370 |
17:52 | | Башнефт ап | R2180.00 | -6.0000 | -0.27% | R789732851 | 14142 |
17:52 | | Белон ао | R25.9750 | +0.5050 | +1.98% | R20299966 | 1114 |
17:52 | | БСП ао | R364.06 | +6.7200 | +1.88% | R616918829 | 16899 |
17:44 | | БСП ап | R54.2000 | +0.0500 | +0.09% | R8796370 | 367 |
17:51 | | БурЗолото | R2375.00 | +67.0000 | +2.90% | R12859619 | 978 |
17:48 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | R3422813 | 195 |
17:49 | | Варьеган | R3400.00 | +426.0000 | +14.32% | R14363862 | 1029 |
16:56 | | ВолгЭнСб-п | R10.5000 | +0.3600 | +3.55% | R694080 | 53 |
16:53 | | ВолгЭнСб | R17.3000 | +0.4800 | +2.85% | R1357720 | 60 |
17:53 | | ВТБ ао | R0.0209 | -0.0001 | -0.55% | R4215461928 | 86408 |
17:31 | | ВХЗ-ао | R243.80 | -0.2000 | -0.08% | R1811436 | 178 |
16:38 | | ВыбСудЗ ао | R16550.00 | -50.0000 | -0.30% | R726200 | 29 |
16:08 | | ВыбСудЗ ап | R11540.00 | +160.0000 | +1.41% | R670000 | 41 |
17:53 | | Газпрнефть | R720.55 | +10.0000 | +1.41% | R1204861484 | 44348 |
17:53 | | ГАЗПРОМ ао | R128.90 | +0.4800 | +0.37% | R8140851120 | 138590 |
17:52 | | ГМКНорНик | R149.00 | -0.8000 | -0.53% | R1696332477 | 25582 |
17:52 | | ДВМП ао | R72.0400 | -0.3300 | -0.46% | R381269789 | 17525 |
17:52 | | ДЭК ао | R2.9700 | +0.0700 | +2.41% | R9582520 | 770 |
17:19 | | ЗВЕЗДА ао | R11.4000 | +0.8000 | +7.55% | R3737660 | 167 |
17:50 | | ЗИЛ ао | R3355.00 | +110.0000 | +3.39% | R4617080 | 344 |
17:47 | | Ижсталь ап | R8010.00 | +210.0000 | +2.69% | R1061800 | 68 |
16:49 | | Ижсталь2ао | R10660.00 | +180.0000 | +1.72% | R765900 | 49 |
17:53 | | ИнтерРАОао | R4.2835 | -0.0080 | -0.19% | R934097811 | 207870 |
17:52 | | КалужскСК | R27.8400 | +0.0800 | +0.29% | R7710188 | 747 |
17:51 | | КАМАЗ | R172.00 | -0.8000 | -0.46% | R67892529 | 2890 |
16:53 | | КамчатЭ ао | R0.6400 | +0.0060 | +0.95% | R622500 | 63 |
14:23 | | КамчатЭ ап | R1.2900 | -0.0100 | -0.77% | R51500 | 4 |
17:21 | | КМЗ | R1532.00 | -18.0000 | -1.16% | R2125028 | 273 |
16:52 | | КоршГОК ао | R51000.00 | +1000.0000 | +2.00% | R1550000 | 27 |
17:48 | | КрасОкт-1п | R731.00 | +17.0000 | +2.38% | R4328720 | 269 |
17:51 | | КрасОкт-ао | R2581.00 | +132.0000 | +5.39% | R71395910 | 1763 |
17:52 | | Красэсб ао | R17.4400 | -0.1600 | -0.91% | R3338234 | 373 |
17:51 | | Красэсб ап | R17.5400 | -0.1000 | -0.57% | R623460 | 172 |
17:52 | | Куйбазот-п | R606.00 | +3.0000 | +0.50% | R3614715 | 217 |
17:51 | | Куйбазот | R600.60 | +0.6000 | +0.10% | R7129460 | 418 |
17:24 | | КурганГКао | R51.2000 | +1.8000 | +3.64% | R577868 | 116 |
17:52 | | КурганГКап | R55.4000 | -0.4000 | -0.72% | R2456474 | 380 |
17:52 | | Лензол. ап | R2715.00 | +100.0000 | +3.82% | R18273485 | 1061 |
17:40 | | Лензолото | R15870.00 | +370.0000 | +2.39% | R12739450 | 361 |
17:52 | | ЛСР ао | R790.60 | +10.6000 | +1.36% | R497348494 | 12215 |
17:53 | | ЛУКОЙЛ | R7626.00 | +84.5000 | +1.12% | R6581219535 | 57996 |
17:51 | | М.видео | R174.50 | +2.4000 | +1.39% | R101917338 | 6305 |
17:47 | | МагадЭн ао | R4.8700 | +0.0800 | +1.67% | R704217 | 127 |
17:50 | | МагадЭн ап | R3.4800 | +0.0700 | +2.05% | R612218 | 108 |
17:53 | | Магнит ао | R7885.50 | +13.5000 | +0.17% | R1789316407 | 21805 |
17:48 | | МГТС-4ап | R1246.00 | +38.0000 | +3.15% | R9519548 | 781 |
17:08 | | МГТС-5ао | R1640.00 | +30.0000 | +1.86% | R517850 | 68 |
16:28 | | Мегион-ао | R445.50 | -0.5000 | -0.11% | R554545 | 46 |
17:40 | | Мегион-ап | R313.00 | +1.0000 | +0.32% | R295660 | 49 |
17:52 | | Мечел ао | R223.22 | +7.1600 | +3.31% | R2804437956 | 81845 |
17:52 | | Мечел ап | R228.75 | +5.9500 | +2.67% | R773715035 | 19827 |
17:53 | | ММК | R57.7550 | +0.7050 | +1.24% | R1366255639 | 35384 |
17:19 | | МордЭнСб | R0.8940 | +0.0220 | +2.52% | R1159730 | 74 |
17:53 | | МосБиржа | R239.70 | +2.7700 | +1.17% | R1670860382 | 33793 |
17:52 | | Мостотрест | R192.40 | +7.4000 | +4.00% | R35022558 | 1919 |
17:52 | | МТС-ао | R302.20 | +0.7000 | +0.23% | R790280096 | 15251 |
17:32 | | Нижкамшина | R68.6000 | +0.1000 | +0.15% | R849305 | 63 |
17:46 | | НКНХ ао | R99.4500 | +2.4500 | +2.53% | R3670200 | 554 |
17:42 | | НКНХ ап | R76.4600 | +1.1800 | +1.57% | R12673197 | 972 |
17:53 | | НЛМК ао | R218.36 | -0.8600 | -0.39% | R4125483182 | 63371 |
17:52 | | НМТП ао | R11.1200 | +0.0200 | +0.18% | R453618896 | 12856 |
17:52 | | Новатэк ао | R1115.00 | -15.8000 | -1.40% | R1994892471 | 59006 |
17:52 | | ОГК-2 ао | R0.5086 | +0.0049 | +0.97% | R60628455 | 4028 |
16:11 | | ОМЗ-ап | R20160.00 | +180.0000 | +0.90% | R1142580 | 41 |
17:52 | | ОргСинт ао | R108.70 | +0.5000 | +0.46% | R25555149 | 1700 |
17:52 | | ОргСинт ап | R24.6400 | +0.5100 | +2.11% | R11513845 | 1557 |
17:50 | | ПермьЭнС-п | R254.00 | +0.8000 | +0.32% | R20415472 | 1502 |
17:52 | | ПермьЭнСб | R247.50 | +1.5000 | +0.61% | R31936728 | 2015 |
17:53 | | ПИК ао | R864.40 | +19.4000 | +2.30% | R233999694 | 7533 |
16:38 | | Приморье | R34000.00 | +200.0000 | +0.59% | R509800 | 13 |
17:52 | | Распадская | R393.10 | +4.7500 | +1.22% | R340176192 | 7389 |
17:52 | | Росбанк ао | R115.40 | +1.4000 | +1.23% | R14493998 | 597 |
17:18 | | РОСИНТЕРао | R162.60 | +1.6000 | +0.99% | R967200 | 117 |
17:53 | | Роснефть | R578.50 | +0.2500 | +0.04% | R2508332108 | 73178 |
17:53 | | Ростел -ао | R100.99 | +0.1500 | +0.15% | R368217481 | 9527 |
17:52 | | Ростел -ап | R83.7000 | +0.7500 | +0.90% | R105332827 | 6680 |
17:52 | | РусГидро | R0.6822 | -0.0023 | -0.34% | R121346905 | 8044 |
17:44 | | РязЭнСб | R42.6800 | +1.0200 | +2.45% | R4603296 | 347 |
17:38 | | СамарЭн-ао | R3.8550 | +0.2250 | +6.20% | R2892425 | 230 |
17:51 | | СамарЭн-ап | R3.6900 | +0.0250 | +0.68% | R2045230 | 149 |
17:48 | | СаратНПЗ-п | R10800.00 | +60.0000 | +0.56% | R5109880 | 260 |
15:35 | | СаратНПЗ | R12150.00 | -50.0000 | -0.41% | R195000 | 12 |
17:51 | | СаратЭн-ао | R0.5620 | -0.0010 | -0.18% | R1736140 | 129 |
17:37 | | СаратЭн-ап | R0.3305 | -0.0055 | -1.64% | R783890 | 152 |
17:53 | | Сбербанк-п | R319.55 | +1.7700 | +0.56% | R1021691476 | 12577 |
17:53 | | Сбербанк | R318.97 | +1.8800 | +0.59% | R9540007501 | 114947 |
17:52 | | СевСт-ао | R1926.40 | -16.2000 | -0.83% | R3172976345 | 47646 |
17:52 | | Селигдар | R70.6100 | -0.2800 | -0.39% | R200297541 | 10423 |
17:53 | | Система ао | R26.5110 | +0.4200 | +1.61% | R3257235304 | 54312 |
17:40 | | Слав-ЯНОСп | R15.1200 | +0.2000 | +1.34% | R475466 | 61 |
17:51 | | Славн-ЯНОС | R23.1500 | +0.0500 | +0.22% | R745280 | 132 |
17:52 | | СОЛЛЕРС | R983.00 | +18.5000 | +1.92% | R554402114 | 21936 |
17:39 | | СтаврЭнСб | R3.1550 | +0.0950 | +3.10% | R2655690 | 307 |
17:49 | | СтаврЭнСбп | R3.0200 | -0.0300 | -0.98% | R2398688 | 273 |
17:53 | | Сургнфгз-п | R70.0350 | +0.3100 | +0.44% | R2220932672 | 30759 |
17:53 | | Сургнфгз | R30.1150 | -0.0550 | -0.18% | R2837979835 | 41273 |
16:08 | | ТамбЭнСб-п | R1.1800 | +0.0420 | +3.69% | R484980 | 35 |
17:29 | | ТамбЭнСб | R2.0860 | +0.0760 | +3.78% | R917578 | 132 |
17:53 | | Татнфт 3ао | R708.90 | -4.1000 | -0.58% | R1832518408 | 38199 |
17:52 | | Татнфт 3ап | R705.70 | -0.4000 | -0.06% | R455273542 | 16866 |
17:47 | | Таттел. ао | R0.9490 | +0.0150 | +1.61% | R14191420 | 1275 |
17:52 | | ТГК-1 | R0.0087 | -0.0000 | -0.21% | R94003618 | 4765 |
17:52 | | ТГК-14 | R0.0152 | 0.0000 | 0.00% | R89650213 | 3215 |
17:45 | | ТГК-2 | R0.0114 | +0.0005 | +4.26% | R45153230 | 1402 |
17:38 | | ТГК-2 ап | R0.0180 | +0.0002 | +1.30% | R19989539 | 1358 |
17:51 | | Телеграф-п | R11.0800 | +0.0400 | +0.36% | R6308054 | 861 |
17:52 | | Телеграф | R15.9200 | +0.2800 | +1.79% | R15535844 | 945 |
17:51 | | ТЗА ао | R319.50 | +1.5000 | +0.47% | R27948090 | 1181 |
17:49 | | ТКЗКК ап | R14.2000 | +0.2000 | +1.43% | R1267994 | 132 |
17:53 | | ТМК ао | R212.24 | +0.3000 | +0.14% | R375563469 | 12911 |
17:24 | | ТНСэнрг ао | R3010.00 | +10.0000 | +0.33% | R1604315 | 156 |
17:52 | | Транснф ап | R1661.00 | +16.0000 | +0.97% | R1624142681 | 19379 |
17:48 | | УралСиб ао | R0.2670 | +0.0150 | +5.95% | R50337327 | 2246 |
12:08 | | УрКузница | R28400.00 | -300.0000 | -1.05% | R28400 | 1 |
17:52 | | ФосАгро ао | R6269.00 | +38.0000 | +0.61% | R713783862 | 15766 |
17:52 | | ФСК - Россети | R0.1089 | -0.0021 | -1.93% | R861895168 | 22513 |
17:52 | | Химпром ап | R27.6600 | -0.0800 | -0.29% | R4420676 | 333 |
17:26 | | ЦМТ ао | R14.9400 | +0.2600 | +1.77% | R1260582 | 283 |
17:36 | | ЦМТ ап | R10.8000 | +0.0400 | +0.37% | R741054 | 94 |
17:52 | | ЧеркизГ-ао | R4733.00 | +101.0000 | +2.18% | R24581626 | 1770 |
17:18 | | ЧКПЗ ао | R28000.00 | +1300.0000 | +4.87% | R1420100 | 40 |
17:32 | | ЧМК ао | R7760.00 | +90.0000 | +1.17% | R3543485 | 193 |
17:52 | | ЭнергияРКК | R24930.00 | +1130.0000 | +4.75% | R47871860 | 1234 |
17:31 | | ЮжКузб. ао | R1480.00 | -6.0000 | -0.40% | R189662 | 41 |
17:52 | | Юнипро | R1.9900 | +0.0350 | +1.79% | R265144378 | 7263 |
17:49 | | ЮТэйр ао | R17.6100 | +1.1700 | +7.12% | R26060015 | 1671 |
17:27 | | ЮУНК ао | R6900.00 | +100.0000 | +1.47% | R7377540 | 366 |
17:23 | | Якутскэн-п | R0.5530 | +0.0010 | +0.18% | R126680 | 19 |
17:46 | | Якутскэнрг | R0.6720 | +0.0040 | +0.60% | R745590 | 57 |
17:52 | | ЯТЭК ао | R85.6000 | -0.6000 | -0.70% | R10702264 | 878 |
|
|
|