|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 16:03 | | +МосЭнерго | R3.2560 | +0.0770 | +2.42% | R55151480 | 3230 |
16:02 | | iАвиастКао | R0.8540 | -0.0330 | -3.72% | R97701317 | 5562 |
16:00 | | iНаукаСвяз | R486.50 | +12.5000 | +2.64% | R11488990 | 681 |
15:47 | | iНПОНаука | R640.00 | +7.0000 | +1.11% | R1707260 | 130 |
16:03 | | Yandex clA | R4100.00 | +49.0000 | +1.21% | R859531940 | 22452 |
15:59 | | АбрауДюрсо | R272.00 | +4.6000 | +1.72% | R26291514 | 1141 |
16:02 | | Авангрд-ао | R866.00 | +13.0000 | +1.52% | R3221961 | 453 |
15:49 | | Акрон | R16124.00 | -76.0000 | -0.47% | R7642026 | 139 |
16:03 | | АЛРОСА ао | R79.1500 | -0.8200 | -1.03% | R585067483 | 13790 |
16:02 | | Аптеки36и6 | R12.8360 | -0.0740 | -0.57% | R20688352 | 2936 |
15:28 | | Арсагера | R14.9100 | -0.0800 | -0.53% | R730836 | 81 |
15:57 | | АстрЭнСб | R2.6750 | +0.0300 | +1.13% | R643600 | 76 |
16:01 | | АшинскийМЗ | R62.9200 | +1.1800 | +1.91% | R11376294 | 584 |
16:03 | | Аэрофлот | R56.3100 | -0.0900 | -0.16% | R1452067174 | 27888 |
15:44 | | БашИнСв ап | R13.3200 | +0.0500 | +0.38% | R103747 | 27 |
16:03 | | Башнефт ао | R3217.00 | -1.5000 | -0.05% | R326271364 | 8158 |
16:03 | | Башнефт ап | R2166.50 | -8.5000 | -0.39% | R362038253 | 4977 |
15:48 | | Белон ао | R26.1700 | +0.3100 | +1.20% | R17160717 | 752 |
16:03 | | БСП ао | R354.65 | -4.4700 | -1.24% | R348687502 | 7976 |
15:27 | | БСП ап | R50.7500 | -0.5000 | -0.98% | R3450230 | 208 |
15:58 | | БурЗолото | R2317.00 | +16.0000 | +0.70% | R9750107 | 664 |
15:32 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | R710853 | 94 |
15:59 | | Варьеган | R3798.00 | +256.0000 | +7.23% | R9154378 | 703 |
14:26 | | ВолгЭнСб-п | R10.5400 | +0.0400 | +0.38% | R671380 | 47 |
14:46 | | ВолгЭнСб | R16.9400 | +0.1400 | +0.83% | R183920 | 10 |
16:03 | | ВТБ ао | R0.0204 | -0.0006 | -3.07% | R1976228063 | 45534 |
15:47 | | ВХЗ-ао | R244.60 | +3.0000 | +1.24% | R3262552 | 320 |
14:33 | | ВыбСудЗ ао | R16400.00 | -100.0000 | -0.61% | R99500 | 6 |
13:54 | | ВыбСудЗ ап | R11860.00 | +360.0000 | +3.13% | R151800 | 13 |
16:03 | | Газпрнефть | R707.90 | +0.8000 | +0.11% | R236748234 | 5656 |
16:03 | | ГАЗПРОМ ао | R127.28 | -1.6100 | -1.25% | R2113594142 | 42087 |
16:03 | | ГМКНорНик | R148.58 | -3.4200 | -2.25% | R748156333 | 16247 |
16:03 | | ДВМП ао | R72.9100 | -0.4700 | -0.64% | R386620852 | 15538 |
16:00 | | ДЭК ао | R3.0000 | +0.0540 | +1.83% | R9970712 | 713 |
15:25 | | ЗВЕЗДА ао | R11.0800 | -0.0800 | -0.72% | R403630 | 20 |
15:40 | | ЗИЛ ао | R3455.00 | -20.0000 | -0.58% | R740060 | 43 |
15:44 | | Ижсталь ап | R7950.00 | -170.0000 | -2.09% | R326790 | 31 |
14:46 | | Ижсталь2ао | R10460.00 | -200.0000 | -1.88% | R294420 | 17 |
16:03 | | ИнтерРАОао | R4.2510 | -0.0330 | -0.77% | R636358067 | 128795 |
16:00 | | КалужскСК | R28.1600 | +0.1900 | +0.68% | R9904365 | 797 |
16:02 | | КАМАЗ | R167.60 | -0.5000 | -0.30% | R32135312 | 1534 |
14:56 | | КамчатЭ ао | R0.6330 | +0.0040 | +0.64% | R870970 | 70 |
13:17 | | КамчатЭ ап | R1.2650 | 0.0000 | 0.00% | R408050 | 31 |
15:55 | | КМЗ | R1590.00 | +46.0000 | +2.98% | R804884 | 112 |
11:17 | | КоршГОК ао | R50800.00 | -400.0000 | -0.78% | R351800 | 6 |
16:01 | | КрасОкт-1п | R739.00 | -3.0000 | -0.40% | R2741220 | 180 |
16:02 | | КрасОкт-ао | R2516.00 | -23.0000 | -0.91% | R13524210 | 366 |
15:46 | | Красэсб ао | R17.3000 | +0.0200 | +0.12% | R597880 | 98 |
15:51 | | Красэсб ап | R17.4800 | +0.2400 | +1.39% | R237216 | 65 |
15:57 | | Куйбазот-п | R601.50 | -2.5000 | -0.41% | R691505 | 66 |
15:59 | | Куйбазот | R585.60 | -5.8000 | -0.98% | R3860956 | 227 |
15:31 | | КурганГКао | R50.6000 | +0.6000 | +1.20% | R122544 | 38 |
15:47 | | КурганГКап | R54.2000 | +0.8000 | +1.50% | R296302 | 64 |
16:01 | | Лензол. ап | R2725.00 | +55.0000 | +2.06% | R4322770 | 365 |
15:55 | | Лензолото | R15910.00 | +330.0000 | +2.12% | R3733520 | 133 |
16:03 | | ЛСР ао | R807.80 | +16.4000 | +2.07% | R205779559 | 7265 |
16:03 | | ЛУКОЙЛ | R7654.00 | -30.0000 | -0.39% | R2206747035 | 18948 |
16:03 | | М.видео | R175.90 | +0.8000 | +0.46% | R68435858 | 13913 |
15:54 | | МагадЭн ао | R4.7500 | 0.0000 | 0.00% | R1045388 | 151 |
15:29 | | МагадЭн ап | R3.4100 | +0.0200 | +0.59% | R509042 | 112 |
16:03 | | Магнит ао | R7802.50 | -72.0000 | -0.91% | R998547036 | 11477 |
16:00 | | МГТС-4ап | R1228.00 | +8.0000 | +0.66% | R3863308 | 217 |
15:59 | | МГТС-5ао | R1580.00 | -25.0000 | -1.56% | R106990 | 29 |
15:23 | | Мегион-ао | R440.00 | +2.5000 | +0.57% | R214900 | 23 |
15:59 | | Мегион-ап | R324.00 | +7.5000 | +2.37% | R461935 | 87 |
16:03 | | Мечел ао | R226.94 | -0.8600 | -0.38% | R1078219546 | 31196 |
16:02 | | Мечел ап | R231.90 | +0.4500 | +0.19% | R142544762 | 3277 |
16:03 | | ММК | R57.3350 | -0.9600 | -1.65% | R732523344 | 16087 |
14:15 | | МордЭнСб | R0.9010 | +0.0160 | +1.81% | R187490 | 18 |
16:03 | | МосБиржа | R244.96 | -0.6400 | -0.26% | R920252505 | 18858 |
16:02 | | Мостотрест | R188.50 | +0.3000 | +0.16% | R14004170 | 747 |
16:03 | | МТС-ао | R299.30 | +0.2500 | +0.08% | R363003247 | 6351 |
15:08 | | Нижкамшина | R70.5000 | +1.0000 | +1.44% | R834210 | 70 |
15:58 | | НКНХ ао | R96.7500 | -0.8500 | -0.87% | R3731946 | 422 |
16:00 | | НКНХ ап | R75.6400 | -0.2600 | -0.34% | R5288886 | 525 |
16:03 | | НЛМК ао | R209.70 | -4.4600 | -2.08% | R1081326621 | 22309 |
16:03 | | НМТП ао | R10.9300 | -0.1100 | -1.00% | R60804098 | 2395 |
16:03 | | Новатэк ао | R1101.00 | -16.8000 | -1.50% | R552718916 | 16859 |
16:02 | | ОГК-2 ао | R0.4834 | -0.0128 | -2.58% | R72661953 | 6187 |
14:51 | | ОМЗ-ап | R19480.00 | +20.0000 | +0.10% | R1053840 | 35 |
16:01 | | ОргСинт ао | R106.40 | +0.3000 | +0.28% | R5718245 | 425 |
15:55 | | ОргСинт ап | R24.5400 | -0.0200 | -0.08% | R5713712 | 614 |
16:01 | | ПермьЭнС-п | R244.40 | -2.0000 | -0.81% | R6508854 | 657 |
16:02 | | ПермьЭнСб | R235.70 | -1.1000 | -0.46% | R7105829 | 675 |
16:03 | | ПИК ао | R866.90 | -12.8000 | -1.46% | R224396939 | 6929 |
13:39 | | Приморье | R34400.00 | +600.0000 | +1.78% | R784600 | 17 |
16:02 | | Распадская | R397.05 | -3.4500 | -0.86% | R68419064 | 1736 |
16:02 | | Росбанк ао | R115.20 | -2.0000 | -1.71% | R71094490 | 1493 |
15:44 | | РОСИНТЕРао | R159.40 | +1.2000 | +0.76% | R1713570 | 201 |
16:03 | | Роснефть | R577.35 | +1.7000 | +0.30% | R924354730 | 32090 |
16:03 | | Ростел -ао | R96.4500 | -0.6200 | -0.64% | R200369400 | 5506 |
16:03 | | Ростел -ап | R82.4000 | -0.1000 | -0.12% | R61745619 | 4144 |
16:02 | | РусГидро | R0.6756 | -0.0038 | -0.56% | R81014309 | 3999 |
16:03 | | РязЭнСб | R42.1600 | +0.3400 | +0.81% | R3184506 | 223 |
16:02 | | СамарЭн-ао | R3.7350 | -0.0600 | -1.58% | R864340 | 92 |
16:01 | | СамарЭн-ап | R3.8050 | +0.0100 | +0.26% | R365260 | 44 |
16:00 | | СаратНПЗ-п | R10520.00 | -160.0000 | -1.50% | R3572160 | 172 |
10:09 | | СаратНПЗ | R12250.00 | +200.0000 | +1.66% | R60900 | 4 |
15:13 | | СаратЭн-ао | R0.5650 | +0.0050 | +0.89% | R440200 | 55 |
15:49 | | СаратЭн-ап | R0.3215 | -0.0025 | -0.77% | R196470 | 46 |
16:03 | | Сбербанк-п | R319.16 | -1.4200 | -0.44% | R323130713 | 5008 |
16:03 | | Сбербанк | R318.70 | -1.6800 | -0.52% | R3856208466 | 56967 |
16:03 | | СевСт-ао | R1907.60 | -20.6000 | -1.07% | R976773996 | 28205 |
16:03 | | Селигдар | R70.3200 | -0.4400 | -0.62% | R67090006 | 2853 |
16:03 | | Система ао | R25.2550 | -1.0050 | -3.83% | R1534867443 | 24157 |
14:49 | | Слав-ЯНОСп | R14.9800 | -0.1800 | -1.19% | R311024 | 44 |
15:40 | | Славн-ЯНОС | R23.6000 | -0.4000 | -1.67% | R250500 | 35 |
16:02 | | СОЛЛЕРС | R973.00 | -13.5000 | -1.37% | R52521475 | 2130 |
15:34 | | СтаврЭнСб | R3.2450 | +0.1300 | +4.17% | R665855 | 50 |
15:55 | | СтаврЭнСбп | R2.9800 | +0.0560 | +1.92% | R1669548 | 151 |
16:03 | | Сургнфгз-п | R70.0000 | -0.5200 | -0.74% | R666462845 | 10584 |
16:03 | | Сургнфгз | R30.0600 | -0.5800 | -1.89% | R955623768 | 14971 |
11:36 | | ТамбЭнСб-п | R1.1540 | +0.0140 | +1.23% | R57500 | 5 |
15:32 | | ТамбЭнСб | R2.0300 | +0.0020 | +0.10% | R272092 | 36 |
16:03 | | Татнфт 3ао | R707.40 | -7.8000 | -1.09% | R592539784 | 16873 |
16:03 | | Татнфт 3ап | R702.00 | -10.0000 | -1.40% | R385850122 | 8740 |
16:02 | | Таттел. ао | R0.9170 | +0.0025 | +0.27% | R3926472 | 640 |
16:03 | | ТГК-1 | R0.0080 | -0.0007 | -8.15% | R16213572 | 1000 |
15:59 | | ТГК-14 | R0.0147 | +0.0001 | +0.82% | R30771108 | 1593 |
16:03 | | ТГК-2 | R0.0118 | +0.0004 | +3.96% | R40362365 | 1384 |
16:01 | | ТГК-2 ап | R0.0175 | +0.0000 | +0.23% | R8888946 | 726 |
16:01 | | Телеграф-п | R10.9200 | +0.1000 | +0.92% | R1247790 | 199 |
15:58 | | Телеграф | R16.0000 | +0.1000 | +0.63% | R1256822 | 138 |
15:58 | | ТЗА ао | R374.50 | +9.0000 | +2.46% | R116105410 | 3094 |
14:52 | | ТКЗКК ап | R14.1800 | +0.2800 | +2.01% | R297188 | 71 |
16:03 | | ТМК ао | R198.42 | -1.5800 | -0.79% | R1053113911 | 40470 |
15:13 | | ТНСэнрг ао | R2985.00 | -15.0000 | -0.50% | R335770 | 41 |
16:03 | | Транснф ап | R1680.00 | +11.0000 | +0.66% | R1332394202 | 20608 |
16:00 | | УралСиб ао | R0.2643 | -0.0053 | -1.97% | R20916085 | 1371 |
15:25 | | УрКузница | R29300.00 | -200.0000 | -0.68% | R58600 | 2 |
16:03 | | ФосАгро ао | R6148.00 | +71.0000 | +1.17% | R332580065 | 7119 |
16:03 | | ФСК - Россети | R0.1072 | +0.0007 | +0.70% | R273847628 | 9153 |
15:56 | | Химпром ап | R29.0200 | +2.0400 | +7.56% | R9902800 | 842 |
15:58 | | ЦМТ ао | R15.4200 | +0.7200 | +4.90% | R1652238 | 169 |
15:59 | | ЦМТ ап | R10.6800 | +0.2200 | +2.10% | R1699412 | 160 |
16:00 | | ЧеркизГ-ао | R4842.50 | +37.0000 | +0.77% | R12932673 | 773 |
15:17 | | ЧКПЗ ао | R27800.00 | +100.0000 | +0.36% | R671400 | 11 |
15:54 | | ЧМК ао | R7660.00 | -65.0000 | -0.84% | R900165 | 68 |
16:03 | | ЭнергияРКК | R24200.00 | -300.0000 | -1.22% | R25812580 | 701 |
14:59 | | ЮжКузб. ао | R1472.00 | +28.0000 | +1.94% | R57152 | 21 |
16:03 | | Юнипро | R2.0260 | +0.0240 | +1.20% | R160488844 | 5338 |
16:01 | | ЮТэйр ао | R17.2800 | -0.0600 | -0.35% | R6026199 | 543 |
15:51 | | ЮУНК ао | R6960.00 | -130.0000 | -1.83% | R3486830 | 154 |
12:57 | | Якутскэн-п | R0.5450 | +0.0040 | +0.74% | R234440 | 19 |
15:03 | | Якутскэнрг | R0.6800 | +0.0090 | +1.34% | R611300 | 46 |
16:03 | | ЯТЭК ао | R85.1000 | +0.5000 | +0.59% | R1484034 | 233 |
|
|
|