|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 14:15 | | +МосЭнерго | R3.3500 | -0.0500 | -1.47% | R44950291 | 1994 |
14:15 | | iАвиастКао | R1.2125 | -0.0115 | -0.94% | R90145449 | 4372 |
14:15 | | iНаукаСвяз | R578.50 | +2.5000 | +0.43% | R26522650 | 1193 |
14:11 | | iНПОНаука | R715.00 | -5.5000 | -0.76% | R1429225 | 86 |
14:15 | | Yandex clA | R4124.60 | -35.6000 | -0.86% | R565623517 | 7224 |
14:11 | | АбрауДюрсо | R296.80 | -0.6000 | -0.20% | R11017016 | 483 |
14:13 | | Авангрд-ао | R962.00 | -2.0000 | -0.21% | R655660 | 91 |
14:14 | | Акрон | R16900.00 | -78.0000 | -0.46% | R7005454 | 159 |
14:15 | | АЛРОСА ао | R76.7900 | +0.0800 | +0.10% | R280324463 | 7594 |
14:15 | | Аптеки36и6 | R14.1800 | +0.2800 | +2.01% | R30463523 | 3458 |
14:15 | | Арсагера | R15.5100 | +0.6500 | +4.37% | R6018649 | 566 |
14:14 | | АстрЭнСб | R2.8800 | -0.1200 | -4.00% | R13328980 | 1151 |
14:14 | | АшинскийМЗ | R69.8600 | +1.1600 | +1.69% | R20148868 | 838 |
14:15 | | Аэрофлот | R51.7900 | +0.3300 | +0.64% | R313471870 | 8845 |
13:57 | | БашИнСв ап | R14.4900 | +0.0500 | +0.35% | R170389 | 33 |
14:08 | | Башнефт ао | R3386.00 | -8.0000 | -0.24% | R17104769 | 489 |
14:15 | | Башнефт ап | R2288.50 | -10.5000 | -0.46% | R66936466 | 1931 |
14:14 | | Белон ао | R29.6750 | +0.7400 | +2.56% | R46009122 | 1738 |
14:15 | | БСП ао | R339.90 | +3.5700 | +1.06% | R264596624 | 12732 |
14:15 | | БСП ап | R57.8500 | -0.1500 | -0.26% | R2202480 | 122 |
14:12 | | БурЗолото | R2525.00 | -15.0000 | -0.59% | R49534646 | 3023 |
14:06 | | Варьеган-п | R2823.00 | -7.0000 | -0.25% | R8760313 | 447 |
14:01 | | Варьеган | R3962.00 | +4.0000 | +0.10% | R2939830 | 315 |
13:32 | | ВолгЭнСб-п | R12.7200 | 0.0000 | 0.00% | R379180 | 24 |
12:38 | | ВолгЭнСб | R19.5800 | +0.0200 | +0.10% | R431020 | 15 |
14:15 | | ВТБ ао | R0.0233 | +0.0000 | +0.06% | R238361512 | 12945 |
14:12 | | ВХЗ-ао | R283.20 | +1.8000 | +0.64% | R502362 | 40 |
13:49 | | ВыбСудЗ ао | R19100.00 | -250.0000 | -1.29% | R361400 | 15 |
12:33 | | ВыбСудЗ ап | R13140.00 | +100.0000 | +0.77% | R130480 | 8 |
14:15 | | Газпрнефть | R750.90 | +1.6500 | +0.22% | R72895908 | 2368 |
14:15 | | ГАЗПРОМ ао | R164.62 | +0.5600 | +0.34% | R625735137 | 12038 |
14:15 | | ГМКНорНик | R155.56 | -0.4800 | -0.31% | R150337131 | 5025 |
14:14 | | ДВМП ао | R86.1500 | +0.8500 | +1.00% | R88320620 | 3847 |
14:14 | | ДЭК ао | R3.4330 | +0.0170 | +0.50% | R1526057 | 152 |
14:00 | | ЗВЕЗДА ао | R12.8400 | -0.0400 | -0.31% | R1382670 | 72 |
14:15 | | ЗИЛ ао | R3985.00 | +5.0000 | +0.13% | R3060900 | 123 |
13:57 | | Ижсталь ап | R8420.00 | +50.0000 | +0.60% | R312020 | 21 |
13:41 | | Ижсталь2ао | R11500.00 | +60.0000 | +0.52% | R218660 | 18 |
14:15 | | ИнтерРАОао | R4.2770 | +0.0300 | +0.71% | R155664237 | 71908 |
14:13 | | КалужскСК | R32.4800 | +0.1900 | +0.59% | R5350170 | 463 |
14:14 | | КАМАЗ | R182.20 | -1.3000 | -0.71% | R50765139 | 2112 |
11:41 | | КамчатЭ ао | R0.7740 | -0.0100 | -1.28% | R162230 | 10 |
10:56 | | КамчатЭ ап | R1.4400 | 0.0000 | 0.00% | R14400 | 1 |
14:13 | | КМЗ | R1724.00 | -14.0000 | -0.81% | R2093048 | 265 |
13:17 | | КоршГОК ао | R53000.00 | +1000.0000 | +1.92% | R469400 | 9 |
14:05 | | КрасОкт-1п | R904.00 | -41.0000 | -4.34% | R16489020 | 811 |
14:14 | | КрасОкт-ао | R2830.00 | +46.0000 | +1.65% | R59040430 | 1210 |
14:09 | | Красэсб ао | R19.8600 | +0.1600 | +0.81% | R686278 | 85 |
14:10 | | Красэсб ап | R19.4600 | -0.2200 | -1.12% | R835372 | 114 |
14:04 | | Куйбазот-п | R680.00 | +2.5000 | +0.37% | R1585750 | 114 |
14:15 | | Куйбазот | R611.60 | +3.8000 | +0.63% | R7025204 | 508 |
14:06 | | КурганГКао | R53.2000 | -0.4000 | -0.75% | R387474 | 98 |
13:21 | | КурганГКап | R55.0000 | 0.0000 | 0.00% | R18706 | 13 |
14:08 | | Лензол. ап | R2900.00 | +15.0000 | +0.52% | R1824190 | 179 |
14:08 | | Лензолото | R16410.00 | -260.0000 | -1.56% | R5802010 | 198 |
14:15 | | ЛСР ао | R1116.40 | -4.6000 | -0.41% | R383463006 | 12479 |
14:15 | | ЛУКОЙЛ | R8133.00 | +130.5000 | +1.63% | R2758194428 | 25588 |
14:15 | | М.видео | R207.80 | -2.9000 | -1.38% | R240182285 | 13842 |
13:19 | | МагадЭн ао | R5.3900 | -0.0100 | -0.19% | R713875 | 132 |
14:09 | | МагадЭн ап | R3.9600 | +0.0200 | +0.51% | R166986 | 68 |
14:15 | | Магнит ао | R8319.00 | +84.0000 | +1.02% | R923893591 | 8506 |
14:12 | | МГТС-4ап | R1424.00 | -14.0000 | -0.97% | R1586232 | 164 |
10:09 | | МГТС-5ао | R1705.00 | -10.0000 | -0.58% | R32420 | 5 |
14:14 | | Мегион-ао | R511.00 | +1.0000 | +0.20% | R528820 | 46 |
14:06 | | Мегион-ап | R356.50 | +5.5000 | +1.57% | R889210 | 84 |
14:15 | | Мечел ао | R256.57 | -7.8700 | -2.98% | R1554288354 | 38773 |
14:15 | | Мечел ап | R271.40 | -5.9000 | -2.13% | R798044630 | 11505 |
14:15 | | ММК | R55.0900 | +0.3750 | +0.69% | R393747728 | 56799 |
13:51 | | МордЭнСб | R0.9380 | -0.0030 | -0.32% | R870950 | 49 |
14:15 | | МосБиржа | R234.95 | +2.8600 | +1.23% | R680785718 | 13962 |
14:11 | | Мостотрест | R219.70 | +6.0000 | +2.81% | R34790843 | 1734 |
14:15 | | МТС-ао | R311.10 | -1.3000 | -0.42% | R245210800 | 5871 |
14:15 | | Нижкамшина | R75.9500 | -1.4500 | -1.87% | R5084365 | 303 |
14:12 | | НКНХ ао | R106.40 | -0.7500 | -0.70% | R2368556 | 173 |
14:11 | | НКНХ ап | R79.9000 | +0.6200 | +0.78% | R9069847 | 421 |
14:15 | | НЛМК ао | R234.80 | +1.9000 | +0.82% | R417810157 | 7983 |
14:15 | | НМТП ао | R12.3200 | +0.1200 | +0.98% | R50319324 | 1252 |
14:15 | | Новатэк ао | R1231.00 | +2.0000 | +0.16% | R242465476 | 8526 |
14:13 | | ОГК-2 ао | R0.5559 | -0.0012 | -0.22% | R8440214 | 763 |
13:20 | | ОМЗ-ап | R21860.00 | +1960.0000 | +9.85% | R6012740 | 138 |
14:14 | | ОргСинт ао | R117.50 | 0.0000 | 0.00% | R5112640 | 370 |
14:14 | | ОргСинт ап | R27.8000 | +0.1100 | +0.40% | R813375 | 180 |
14:08 | | ПермьЭнС-п | R294.40 | +4.2000 | +1.45% | R7715452 | 404 |
14:15 | | ПермьЭнСб | R288.40 | +6.7000 | +2.38% | R14834334 | 878 |
14:14 | | ПИК ао | R849.10 | -8.3000 | -0.97% | R25071884 | 1449 |
12:45 | | Приморье | R43200.00 | +400.0000 | +0.93% | R994000 | 19 |
14:15 | | Распадская | R398.85 | +1.7500 | +0.44% | R110389023 | 2082 |
14:09 | | Росбанк ао | R127.00 | -0.2000 | -0.16% | R13082860 | 473 |
14:14 | | РОСИНТЕРао | R167.20 | +1.0000 | +0.60% | R1592024 | 122 |
14:15 | | Роснефть | R582.00 | +0.8000 | +0.14% | R251937559 | 11724 |
14:15 | | Ростел -ао | R97.2600 | -0.0900 | -0.09% | R91059923 | 13045 |
14:15 | | Ростел -ап | R87.6000 | +0.5500 | +0.63% | R38964385 | 9980 |
14:14 | | РусГидро | R0.7240 | +0.0030 | +0.42% | R27516672 | 1566 |
14:12 | | РязЭнСб | R43.9800 | +1.2600 | +2.95% | R13080268 | 794 |
14:06 | | СамарЭн-ао | R4.2500 | -0.1100 | -2.52% | R10300840 | 593 |
14:06 | | СамарЭн-ап | R4.1900 | -0.1600 | -3.68% | R5394515 | 371 |
14:04 | | СаратНПЗ-п | R11820.00 | +80.0000 | +0.68% | R1862560 | 90 |
13:46 | | СаратНПЗ | R12650.00 | -150.0000 | -1.17% | R688250 | 32 |
14:14 | | СаратЭн-ао | R0.6780 | +0.0020 | +0.30% | R1893250 | 130 |
14:14 | | СаратЭн-ап | R0.4115 | +0.0145 | +3.65% | R877190 | 86 |
14:15 | | Сбербанк-п | R308.60 | -1.0000 | -0.32% | R189114063 | 4809 |
14:15 | | Сбербанк | R308.12 | -0.8600 | -0.28% | R1778833108 | 20332 |
14:15 | | СевСт-ао | R1910.60 | +23.0000 | +1.22% | R881326996 | 16672 |
14:14 | | Селигдар | R74.8200 | +0.4300 | +0.58% | R23843345 | 1527 |
14:15 | | Система ао | R26.2810 | +0.4960 | +1.92% | R699479189 | 20634 |
14:10 | | Слав-ЯНОСп | R17.4000 | +0.1800 | +1.05% | R29500 | 7 |
14:08 | | Славн-ЯНОС | R27.9500 | +0.3500 | +1.27% | R104985 | 18 |
14:14 | | СОЛЛЕРС | R839.50 | -2.5000 | -0.30% | R39114406 | 1701 |
14:07 | | СтаврЭнСб | R3.3650 | +0.0050 | +0.15% | R475180 | 48 |
13:35 | | СтаврЭнСбп | R2.9860 | +0.0160 | +0.54% | R622106 | 55 |
14:15 | | Сургнфгз-п | R68.0050 | +0.8200 | +1.22% | R593032821 | 6931 |
14:15 | | Сургнфгз | R35.3300 | +0.8600 | +2.49% | R1797765431 | 23067 |
14:11 | | ТамбЭнСб-п | R1.3220 | -0.0180 | -1.34% | R461180 | 32 |
13:58 | | ТамбЭнСб | R2.4960 | -0.0340 | -1.34% | R1391090 | 183 |
14:15 | | Татнфт 3ао | R719.80 | -0.7000 | -0.10% | R146358825 | 5902 |
14:15 | | Татнфт 3ап | R720.30 | +0.4000 | +0.06% | R38427766 | 2735 |
14:12 | | Таттел. ао | R1.1000 | +0.0190 | +1.76% | R8655855 | 654 |
14:15 | | ТГК-1 | R0.0096 | -0.0001 | -0.95% | R11788551 | 679 |
14:15 | | ТГК-14 | R0.0162 | +0.0002 | +1.25% | R40102925 | 2069 |
14:07 | | ТГК-2 | R0.0138 | +0.0001 | +0.51% | R3018855 | 110 |
14:13 | | ТГК-2 ап | R0.0196 | -0.0001 | -0.76% | R3513031 | 313 |
13:57 | | Телеграф-п | R11.6400 | +0.0600 | +0.52% | R521860 | 66 |
14:07 | | Телеграф | R17.7000 | 0.0000 | 0.00% | R3224130 | 197 |
14:15 | | ТЗА ао | R344.50 | +15.0000 | +4.55% | R103735575 | 3215 |
14:11 | | ТКЗКК ап | R15.7600 | +0.0600 | +0.38% | R1094718 | 52 |
14:15 | | ТМК ао | R225.42 | +5.2000 | +2.36% | R226159999 | 6045 |
12:34 | | ТНСэнрг ао | R3480.00 | +15.0000 | +0.43% | R260445 | 17 |
14:14 | | Транснф ап | R1597.50 | -0.5000 | -0.03% | R84977748 | 2329 |
14:15 | | УралСиб ао | R0.2329 | -0.0021 | -0.89% | R16032085 | 758 |
14:15 | | ФосАгро ао | R6600.00 | -10.0000 | -0.15% | R93441565 | 2999 |
14:15 | | ФСК - Россети | R0.1272 | +0.0034 | +2.73% | R255901997 | 6430 |
13:57 | | Химпром ап | R32.2600 | +0.0600 | +0.19% | R1377582 | 82 |
14:15 | | ЦМТ ао | R17.6000 | -0.2000 | -1.12% | R690834 | 77 |
14:12 | | ЦМТ ап | R12.5600 | -0.1800 | -1.41% | R1497570 | 205 |
14:15 | | ЧеркизГ-ао | R5005.00 | -37.0000 | -0.73% | R12201250 | 594 |
13:23 | | ЧКПЗ ао | R26200.00 | +200.0000 | +0.77% | R705500 | 23 |
14:11 | | ЧМК ао | R8780.00 | +70.0000 | +0.80% | R2167340 | 114 |
14:12 | | ЭнергияРКК | R28010.00 | -170.0000 | -0.60% | R4482070 | 113 |
13:31 | | ЮжКузб. ао | R1644.00 | +8.0000 | +0.49% | R16402 | 7 |
14:15 | | Юнипро | R2.1930 | -0.0090 | -0.41% | R97277873 | 2176 |
14:09 | | ЮТэйр ао | R15.5200 | +0.0600 | +0.39% | R3110569 | 239 |
13:38 | | ЮУНК ао | R7790.00 | +20.0000 | +0.26% | R155650 | 19 |
13:52 | | Якутскэн-п | R0.5870 | +0.0040 | +0.69% | R58420 | 7 |
14:11 | | Якутскэнрг | R0.7690 | +0.0010 | +0.13% | R275120 | 20 |
14:15 | | ЯТЭК ао | R94.2500 | -1.4500 | -1.52% | R9293342 | 900 |
|
|
|