|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 11:20 | | +МосЭнерго | R3.2885 | -0.0165 | -0.50% | R10979120 | 334 |
11:22 | | iАвиастКао | R1.1985 | +0.0610 | +5.36% | R261388851 | 11270 |
11:21 | | iНаукаСвяз | R570.00 | +13.5000 | +2.43% | R55574635 | 2458 |
11:21 | | iНПОНаука | R721.50 | +1.5000 | +0.21% | R3648920 | 201 |
11:22 | | Yandex clA | R4347.60 | -8.4000 | -0.19% | R889534187 | 10061 |
11:21 | | АбрауДюрсо | R298.40 | +2.2000 | +0.74% | R5873894 | 251 |
11:18 | | Авангрд-ао | R953.00 | -1.0000 | -0.10% | R928289 | 56 |
11:15 | | Акрон | R16828.00 | +28.0000 | +0.17% | R19447494 | 369 |
11:22 | | АЛРОСА ао | R77.8100 | +0.6900 | +0.89% | R221445049 | 7096 |
11:22 | | Аптеки36и6 | R14.1060 | +0.0060 | +0.04% | R3384234 | 984 |
11:19 | | Арсагера | R15.3800 | -0.1400 | -0.90% | R1200638 | 134 |
11:21 | | АстрЭнСб | R2.9850 | -0.0200 | -0.67% | R613910 | 77 |
11:20 | | АшинскийМЗ | R68.4200 | +1.0600 | +1.57% | R12448654 | 499 |
11:22 | | Аэрофлот | R50.5200 | +0.9500 | +1.92% | R317026015 | 7247 |
11:13 | | БашИнСв ап | R14.4900 | -0.0100 | -0.07% | R56458 | 15 |
11:20 | | Башнефт ао | R3387.00 | +35.5000 | +1.06% | R30212992 | 626 |
11:22 | | Башнефт ап | R2390.50 | +19.5000 | +0.82% | R297247594 | 5847 |
11:21 | | Белон ао | R29.0750 | -0.0950 | -0.33% | R9683461 | 438 |
11:22 | | БСП ао | R327.91 | -1.1000 | -0.33% | R298112085 | 6431 |
11:19 | | БСП ап | R52.9000 | +0.1000 | +0.19% | R3520285 | 85 |
11:22 | | БурЗолото | R2251.00 | -74.0000 | -3.18% | R7287157 | 607 |
11:22 | | Варьеган-п | R2830.00 | +35.0000 | +1.25% | R2033371 | 82 |
11:20 | | Варьеган | R4014.00 | +194.0000 | +5.08% | R3570418 | 232 |
10:21 | | ВолгЭнСб-п | R12.6600 | +0.0200 | +0.16% | R506780 | 26 |
10:41 | | ВолгЭнСб | R19.4600 | -0.0600 | -0.31% | R38980 | 2 |
11:22 | | ВТБ ао | R0.0231 | +0.0000 | +0.17% | R328261242 | 8279 |
11:08 | | ВХЗ-ао | R280.60 | +1.0000 | +0.36% | R148996 | 18 |
11:01 | | ВыбСудЗ ао | R18350.00 | -50.0000 | -0.27% | R73350 | 4 |
11:13 | | ВыбСудЗ ап | R12940.00 | +20.0000 | +0.15% | R129800 | 10 |
11:22 | | Газпрнефть | R738.30 | -0.1000 | -0.01% | R66690678 | 1969 |
11:22 | | ГАЗПРОМ ао | R154.60 | +0.4400 | +0.29% | R429398814 | 8531 |
11:22 | | ГМКНорНик | R154.06 | -0.3800 | -0.25% | R169596945 | 4353 |
11:22 | | ДВМП ао | R84.7800 | -0.9000 | -1.05% | R155476020 | 5640 |
11:19 | | ДЭК ао | R3.4030 | +0.0250 | +0.74% | R1566134 | 132 |
11:22 | | ЗВЕЗДА ао | R12.6600 | -0.0900 | -0.71% | R1480470 | 64 |
11:14 | | ЗИЛ ао | R3740.00 | +5.0000 | +0.13% | R869295 | 57 |
11:22 | | Ижсталь ап | R8470.00 | -30.0000 | -0.35% | R347590 | 22 |
11:17 | | Ижсталь2ао | R11240.00 | 0.0000 | 0.00% | R503660 | 32 |
11:22 | | ИнтерРАОао | R4.3630 | -0.0195 | -0.44% | R141445810 | 7378 |
11:21 | | КалужскСК | R32.4200 | +0.2500 | +0.78% | R3201049 | 311 |
11:21 | | КАМАЗ | R183.80 | +0.6000 | +0.33% | R4167245 | 304 |
11:19 | | КамчатЭ ао | R0.7160 | -0.0160 | -2.19% | R780190 | 66 |
10:41 | | КамчатЭ ап | R1.3900 | +0.0050 | +0.36% | R111950 | 8 |
11:20 | | КМЗ | R1652.00 | -2.0000 | -0.12% | R1231586 | 138 |
10:14 | | КоршГОК ао | R53600.00 | +400.0000 | +0.75% | R160600 | 3 |
11:21 | | КрасОкт-1п | R940.00 | +67.0000 | +7.67% | R49802370 | 1940 |
11:21 | | КрасОкт-ао | R2820.00 | +9.0000 | +0.32% | R89928710 | 2016 |
11:21 | | Красэсб ао | R19.9000 | 0.0000 | 0.00% | R121616 | 26 |
11:15 | | Красэсб ап | R19.6000 | -0.2600 | -1.31% | R266148 | 51 |
11:21 | | Куйбазот-п | R682.00 | 0.0000 | 0.00% | R1083165 | 66 |
11:20 | | Куйбазот | R625.20 | -2.8000 | -0.45% | R3023570 | 163 |
11:19 | | КурганГКао | R55.2000 | +0.2000 | +0.36% | R185636 | 17 |
11:08 | | КурганГКап | R56.4000 | -0.6000 | -1.05% | R219246 | 58 |
11:22 | | Лензол. ап | R2955.00 | +55.0000 | +1.90% | R20343645 | 770 |
11:22 | | Лензолото | R16420.00 | +70.0000 | +0.43% | R3471600 | 139 |
11:22 | | ЛСР ао | R945.00 | -1.6000 | -0.17% | R41639893 | 1842 |
11:22 | | ЛУКОЙЛ | R7723.50 | +1.0000 | +0.01% | R2248743428 | 17809 |
11:22 | | М.видео | R184.90 | +0.9000 | +0.49% | R135126391 | 4588 |
11:16 | | МагадЭн ао | R5.3400 | -0.0200 | -0.37% | R339624 | 53 |
11:16 | | МагадЭн ап | R3.9300 | 0.0000 | 0.00% | R139534 | 35 |
11:22 | | Магнит ао | R8275.00 | +8.0000 | +0.10% | R194019893 | 2202 |
11:18 | | МГТС-4ап | R1420.00 | +8.0000 | +0.57% | R2650038 | 105 |
11:04 | | МГТС-5ао | R1715.00 | +10.0000 | +0.59% | R171995 | 26 |
11:17 | | Мегион-ао | R527.00 | +8.5000 | +1.64% | R226210 | 28 |
11:17 | | Мегион-ап | R363.00 | +4.5000 | +1.26% | R289585 | 26 |
11:22 | | Мечел ао | R245.75 | -0.2400 | -0.10% | R147151224 | 5944 |
11:22 | | Мечел ап | R263.60 | -1.1500 | -0.43% | R41470089 | 1054 |
11:22 | | ММК | R54.9750 | +0.2850 | +0.52% | R200859587 | 18570 |
10:55 | | МордЭнСб | R0.9360 | +0.0040 | +0.43% | R186990 | 11 |
11:22 | | МосБиржа | R231.96 | -0.7700 | -0.33% | R186046956 | 9731 |
11:21 | | Мостотрест | R221.80 | -1.0000 | -0.45% | R5158828 | 261 |
11:22 | | МТС-ао | R309.10 | +0.6500 | +0.21% | R123017603 | 3198 |
11:20 | | Нижкамшина | R78.0000 | +0.4500 | +0.58% | R3599895 | 192 |
11:22 | | НКНХ ао | R104.00 | -0.5500 | -0.53% | R5466391 | 449 |
11:19 | | НКНХ ап | R79.6400 | 0.0000 | 0.00% | R2521812 | 239 |
11:22 | | НЛМК ао | R247.94 | +1.9800 | +0.81% | R678793553 | 9650 |
11:22 | | НМТП ао | R12.7000 | +0.1650 | +1.32% | R180847237 | 3841 |
11:22 | | Новатэк ао | R1237.40 | -1.8000 | -0.15% | R252798672 | 6862 |
11:22 | | ОГК-2 ао | R0.5630 | +0.0003 | +0.05% | R8580522 | 545 |
10:55 | | ОМЗ-ап | R21980.00 | +340.0000 | +1.57% | R2365160 | 75 |
11:22 | | ОргСинт ао | R117.70 | +0.2000 | +0.17% | R9573823 | 505 |
11:21 | | ОргСинт ап | R27.7100 | -0.1400 | -0.50% | R2327685 | 271 |
11:22 | | ПермьЭнС-п | R327.40 | +13.8000 | +4.40% | R34091884 | 1704 |
11:22 | | ПермьЭнСб | R316.40 | +1.1000 | +0.35% | R34283896 | 1275 |
11:22 | | ПИК ао | R850.40 | +1.4000 | +0.16% | R55154362 | 3203 |
11:21 | | Приморье | R36600.00 | -200.0000 | -0.54% | R440200 | 10 |
11:20 | | Распадская | R397.65 | -1.3000 | -0.33% | R13859342 | 364 |
11:21 | | Росбанк ао | R126.00 | +0.4000 | +0.32% | R12392088 | 400 |
11:21 | | РОСИНТЕРао | R171.80 | +3.4000 | +2.02% | R1123238 | 104 |
11:22 | | Роснефть | R581.55 | +1.6000 | +0.28% | R175220692 | 7475 |
11:22 | | Ростел -ао | R96.7800 | +0.4200 | +0.44% | R88466305 | 2142 |
11:22 | | Ростел -ап | R87.1500 | +0.3000 | +0.35% | R13713153 | 809 |
11:22 | | РусГидро | R0.7288 | +0.0047 | +0.65% | R34679655 | 1535 |
11:20 | | РязЭнСб | R46.5600 | 0.0000 | 0.00% | R2893330 | 191 |
11:20 | | СамарЭн-ао | R4.0850 | +0.0400 | +0.99% | R473325 | 33 |
11:22 | | СамарЭн-ап | R4.1300 | +0.0300 | +0.73% | R475260 | 35 |
11:22 | | СаратНПЗ-п | R11720.00 | +20.0000 | +0.17% | R550700 | 31 |
10:45 | | СаратНПЗ | R12550.00 | +100.0000 | +0.80% | R25050 | 2 |
11:17 | | СаратЭн-ао | R0.6620 | +0.0110 | +1.69% | R2586910 | 183 |
11:09 | | СаратЭн-ап | R0.3900 | +0.0015 | +0.39% | R438585 | 66 |
11:22 | | Сбербанк-п | R311.22 | +2.9500 | +0.96% | R326241291 | 4770 |
11:22 | | Сбербанк | R311.00 | +2.7800 | +0.90% | R4753606210 | 33471 |
11:22 | | СевСт-ао | R1928.40 | +9.2000 | +0.48% | R262865292 | 5915 |
11:21 | | Селигдар | R74.4800 | +0.0900 | +0.12% | R17308683 | 1197 |
11:22 | | Система ао | R26.2210 | +0.3460 | +1.34% | R812657397 | 11893 |
11:18 | | Слав-ЯНОСп | R16.8200 | -0.0400 | -0.24% | R60520 | 16 |
11:05 | | Славн-ЯНОС | R27.6500 | +0.2000 | +0.73% | R138890 | 14 |
11:22 | | СОЛЛЕРС | R937.50 | +2.0000 | +0.21% | R290446047 | 9161 |
11:20 | | СтаврЭнСб | R3.3200 | +0.1000 | +3.11% | R1975175 | 136 |
11:22 | | СтаврЭнСбп | R3.0940 | +0.0640 | +2.11% | R5140120 | 434 |
11:22 | | Сургнфгз-п | R68.2400 | +0.0400 | +0.06% | R248725026 | 3007 |
11:22 | | Сургнфгз | R36.2350 | -0.2550 | -0.70% | R1181743454 | 12667 |
10:17 | | ТамбЭнСб-п | R1.2840 | -0.0040 | -0.31% | R25620 | 2 |
11:18 | | ТамбЭнСб | R2.4840 | +0.0020 | +0.08% | R223336 | 19 |
11:22 | | Татнфт 3ао | R721.70 | +3.7000 | +0.52% | R130660023 | 6260 |
11:22 | | Татнфт 3ап | R719.30 | +4.1000 | +0.57% | R50626954 | 3246 |
11:18 | | Таттел. ао | R1.0980 | +0.0055 | +0.50% | R5361788 | 530 |
11:22 | | ТГК-1 | R0.0099 | +0.0000 | +0.34% | R7889057 | 392 |
11:22 | | ТГК-14 | R0.0167 | -0.0000 | -0.12% | R23780421 | 816 |
11:21 | | ТГК-2 | R0.0135 | -0.0000 | -0.15% | R12563230 | 426 |
11:22 | | ТГК-2 ап | R0.0205 | -0.0006 | -2.80% | R53583839 | 2711 |
11:20 | | Телеграф-п | R11.6200 | -0.0400 | -0.34% | R520518 | 59 |
11:21 | | Телеграф | R17.6600 | +0.0600 | +0.34% | R615574 | 49 |
11:13 | | ТЗА ао | R337.50 | +1.5000 | +0.45% | R3109825 | 140 |
11:13 | | ТКЗКК ап | R15.6600 | +0.0800 | +0.51% | R567564 | 54 |
11:21 | | ТМК ао | R222.74 | +0.1400 | +0.06% | R28761093 | 2568 |
11:21 | | ТНСэнрг ао | R3420.00 | -45.0000 | -1.30% | R778800 | 92 |
11:22 | | Транснф ап | R1648.00 | +4.0000 | +0.24% | R820430321 | 10072 |
11:22 | | УралСиб ао | R0.2741 | -0.0065 | -2.32% | R86907400 | 3612 |
11:15 | | УрКузница | R28900.00 | -50.0000 | -0.17% | R203650 | 7 |
11:22 | | ФосАгро ао | R6551.00 | +11.0000 | +0.17% | R41305506 | 1288 |
11:22 | | ФСК - Россети | R0.1297 | -0.0007 | -0.52% | R61209287 | 1938 |
11:18 | | Химпром ап | R31.6200 | +0.1400 | +0.44% | R75784 | 12 |
11:22 | | ЦМТ ао | R17.0000 | +0.0400 | +0.24% | R518830 | 104 |
11:18 | | ЦМТ ап | R11.3600 | -0.0400 | -0.35% | R506118 | 97 |
11:21 | | ЧеркизГ-ао | R4988.00 | -21.5000 | -0.43% | R20713746 | 930 |
11:13 | | ЧКПЗ ао | R28450.00 | +500.0000 | +1.79% | R937750 | 23 |
11:21 | | ЧМК ао | R8655.00 | +15.0000 | +0.17% | R544445 | 23 |
11:21 | | ЭнергияРКК | R27600.00 | -540.0000 | -1.92% | R13285450 | 348 |
11:00 | | ЮжКузб. ао | R1662.00 | +4.0000 | +0.24% | R239632 | 31 |
11:22 | | Юнипро | R2.2160 | -0.0180 | -0.81% | R124382289 | 2919 |
11:22 | | ЮТэйр ао | R18.5100 | +1.2100 | +6.99% | R71517397 | 4862 |
11:13 | | ЮУНК ао | R7850.00 | 0.0000 | 0.00% | R235770 | 22 |
11:13 | | Якутскэнрг | R0.7620 | +0.0010 | +0.13% | R296690 | 14 |
11:18 | | ЯТЭК ао | R94.3500 | -0.4500 | -0.47% | R3791012 | 341 |
|
|
|