|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 11:38 | | +МосЭнерго | R3.3765 | +0.0390 | +1.17% | R18901656 | 904 |
11:38 | | iАвиастКао | R1.0270 | -0.0110 | -1.06% | R124541766 | 4752 |
11:37 | | iНаукаСвяз | R538.50 | +14.0000 | +2.67% | R10973450 | 543 |
11:25 | | iНПОНаука | R706.50 | +7.0000 | +1.00% | R511015 | 43 |
11:38 | | Yandex clA | R4142.60 | +36.2000 | +0.88% | R912993415 | 12270 |
11:38 | | АбрауДюрсо | R298.40 | +4.2000 | +1.43% | R9520210 | 408 |
11:37 | | Авангрд-ао | R938.00 | -6.0000 | -0.64% | R2355721 | 186 |
11:36 | | Акрон | R16308.00 | -142.0000 | -0.86% | R7668422 | 205 |
11:38 | | АЛРОСА ао | R81.1000 | -0.2000 | -0.25% | R134380718 | 3750 |
11:38 | | Аптеки36и6 | R13.3300 | +0.0400 | +0.30% | R3642014 | 922 |
11:37 | | Арсагера | R15.6700 | +0.4500 | +2.96% | R3770310 | 300 |
11:38 | | АстрЭнСб | R3.0000 | -0.0100 | -0.33% | R2244995 | 202 |
11:38 | | АшинскийМЗ | R67.4000 | +0.7000 | +1.05% | R2799182 | 117 |
11:38 | | Аэрофлот | R58.8000 | -0.1400 | -0.24% | R410356235 | 8888 |
11:17 | | БашИнСв ап | R13.7300 | +0.0800 | +0.59% | R151922 | 34 |
11:38 | | Башнефт ао | R3165.50 | -28.5000 | -0.89% | R90696689 | 2308 |
11:38 | | Башнефт ап | R2319.50 | -1.5000 | -0.06% | R99104533 | 1414 |
11:38 | | Белон ао | R27.5300 | +0.9300 | +3.50% | R26182907 | 1194 |
11:38 | | БСП ао | R373.28 | -1.5200 | -0.41% | R376277951 | 8222 |
11:35 | | БСП ап | R59.6500 | +0.1000 | +0.17% | R16094895 | 349 |
11:38 | | БурЗолото | R2504.00 | -66.0000 | -2.57% | R19190488 | 1403 |
11:35 | | Варьеган-п | R2672.00 | -28.0000 | -1.04% | R4455883 | 230 |
11:29 | | Варьеган | R3610.00 | -4.0000 | -0.11% | R1807600 | 176 |
11:32 | | ВолгЭнСб-п | R11.1400 | 0.0000 | 0.00% | R661380 | 36 |
11:16 | | ВолгЭнСб | R17.3200 | -0.1800 | -1.03% | R1666420 | 58 |
11:38 | | ВТБ ао | R0.0226 | +0.0001 | +0.44% | R242231267 | 7522 |
11:36 | | ВХЗ-ао | R265.20 | +0.8000 | +0.30% | R129864 | 19 |
11:20 | | ВыбСудЗ ао | R17300.00 | +200.0000 | +1.17% | R51450 | 3 |
11:12 | | ВыбСудЗ ап | R12020.00 | +240.0000 | +2.04% | R71860 | 5 |
11:38 | | Газпрнефть | R755.90 | +4.1000 | +0.55% | R179896833 | 4271 |
11:38 | | ГАЗПРОМ ао | R141.56 | +2.0200 | +1.45% | R2754395624 | 33666 |
11:38 | | ГМКНорНик | R149.24 | +0.3200 | +0.21% | R419581973 | 7840 |
11:38 | | ДВМП ао | R81.1200 | +2.5000 | +3.18% | R89103805 | 5536 |
11:38 | | ДЭК ао | R3.1630 | +0.0360 | +1.15% | R3767215 | 237 |
11:31 | | ЗВЕЗДА ао | R12.1400 | +0.1000 | +0.83% | R679920 | 32 |
11:37 | | ЗИЛ ао | R3675.00 | +45.0000 | +1.24% | R183090 | 19 |
11:19 | | Ижсталь ап | R8100.00 | +70.0000 | +0.87% | R186580 | 15 |
10:59 | | Ижсталь2ао | R11000.00 | +160.0000 | +1.48% | R470700 | 15 |
11:38 | | ИнтерРАОао | R4.3405 | -0.0205 | -0.47% | R160786739 | 6025 |
11:38 | | КалужскСК | R30.3800 | +1.3800 | +4.76% | R19200557 | 1241 |
11:37 | | КАМАЗ | R182.00 | +2.3000 | +1.28% | R34159299 | 1087 |
10:50 | | КамчатЭ ао | R0.7000 | +0.0090 | +1.30% | R239950 | 21 |
11:11 | | КамчатЭ ап | R1.3150 | +0.0100 | +0.77% | R39400 | 3 |
11:25 | | КМЗ | R1662.00 | +20.0000 | +1.22% | R282422 | 49 |
11:38 | | КрасОкт-1п | R808.00 | -3.0000 | -0.37% | R557910 | 53 |
11:37 | | КрасОкт-ао | R2781.00 | +3.0000 | +0.11% | R4738900 | 130 |
11:32 | | Красэсб ао | R18.3000 | -0.1000 | -0.54% | R378968 | 77 |
11:20 | | Красэсб ап | R18.4000 | +0.0200 | +0.11% | R89640 | 19 |
11:38 | | Куйбазот-п | R648.00 | -5.5000 | -0.84% | R809135 | 74 |
11:36 | | Куйбазот | R616.00 | +4.8000 | +0.79% | R1964280 | 108 |
11:23 | | КурганГКао | R54.6000 | 0.0000 | 0.00% | R70748 | 17 |
10:40 | | КурганГКап | R58.0000 | +0.2000 | +0.35% | R50858 | 18 |
11:36 | | Лензол. ап | R2880.00 | +10.0000 | +0.35% | R1907220 | 165 |
11:33 | | Лензолото | R16210.00 | +60.0000 | +0.37% | R2449800 | 82 |
11:38 | | ЛСР ао | R878.80 | -6.8000 | -0.77% | R161657935 | 4034 |
11:38 | | ЛУКОЙЛ | R7855.50 | +7.5000 | +0.10% | R833291180 | 7786 |
11:38 | | М.видео | R186.20 | -1.4000 | -0.75% | R15777462 | 991 |
11:25 | | МагадЭн ао | R5.1900 | +0.0400 | +0.78% | R99303 | 38 |
11:34 | | МагадЭн ап | R3.6800 | +0.0600 | +1.66% | R143572 | 57 |
11:38 | | Магнит ао | R8200.50 | +1.0000 | +0.01% | R218831288 | 2443 |
11:38 | | МГТС-4ап | R1280.00 | -12.0000 | -0.93% | R4802544 | 339 |
11:14 | | МГТС-5ао | R1645.00 | +5.0000 | +0.30% | R72270 | 12 |
11:35 | | Мегион-ао | R491.50 | -1.5000 | -0.30% | R108895 | 16 |
11:12 | | Мегион-ап | R334.00 | +3.0000 | +0.91% | R394820 | 35 |
11:38 | | Мечел ао | R243.84 | +0.1500 | +0.06% | R695498674 | 13294 |
11:38 | | Мечел ап | R250.55 | +3.0000 | +1.21% | R113979665 | 2511 |
11:38 | | ММК | R58.9750 | -0.5150 | -0.87% | R363717910 | 7228 |
11:17 | | МордЭнСб | R0.9520 | +0.0120 | +1.28% | R628370 | 41 |
11:38 | | МосБиржа | R238.18 | +0.1200 | +0.05% | R198083998 | 5154 |
11:38 | | Мостотрест | R212.25 | +2.2500 | +1.07% | R4487375 | 302 |
11:38 | | МТС-ао | R308.90 | +0.9000 | +0.29% | R134962653 | 3125 |
11:14 | | Нижкамшина | R73.9500 | +0.8500 | +1.16% | R256815 | 17 |
11:38 | | НКНХ ао | R102.40 | -0.4500 | -0.44% | R4397658 | 627 |
11:36 | | НКНХ ап | R78.4400 | -0.2400 | -0.31% | R4756063 | 339 |
11:38 | | НЛМК ао | R252.86 | +0.0600 | +0.02% | R437759456 | 12945 |
11:38 | | НМТП ао | R12.6100 | +0.1750 | +1.41% | R39832829 | 897 |
11:38 | | Новатэк ао | R1189.00 | +13.0000 | +1.11% | R334707604 | 8309 |
11:38 | | ОГК-2 ао | R0.5381 | +0.0038 | +0.71% | R11081736 | 908 |
11:23 | | ОМЗ-ап | R21360.00 | +400.0000 | +1.91% | R64120 | 3 |
11:37 | | ОргСинт ао | R114.60 | +0.2000 | +0.17% | R2819537 | 193 |
11:37 | | ОргСинт ап | R27.3500 | +0.1900 | +0.70% | R824017 | 176 |
11:38 | | ПермьЭнС-п | R325.60 | +15.6000 | +5.03% | R25722366 | 1245 |
11:38 | | ПермьЭнСб | R312.50 | +2.6000 | +0.84% | R25318102 | 1027 |
11:38 | | ПИК ао | R829.70 | -0.1000 | -0.01% | R31690373 | 1767 |
10:43 | | Приморье | R36000.00 | +200.0000 | +0.56% | R36000 | 1 |
11:38 | | Распадская | R405.70 | +0.2000 | +0.05% | R42254358 | 968 |
11:37 | | Росбанк ао | R119.80 | -0.4000 | -0.33% | R2057826 | 103 |
11:38 | | РОСИНТЕРао | R192.00 | +6.0000 | +3.23% | R17437836 | 1203 |
11:38 | | Роснефть | R593.75 | -0.8500 | -0.14% | R321187620 | 7484 |
11:38 | | Ростел -ао | R106.44 | +3.0200 | +2.92% | R398716993 | 7372 |
11:38 | | Ростел -ап | R90.0000 | +2.6500 | +3.03% | R184853228 | 8241 |
11:38 | | РусГидро | R0.7247 | +0.0050 | +0.69% | R42077335 | 1680 |
11:37 | | РязЭнСб | R43.8400 | +0.3400 | +0.78% | R541066 | 53 |
11:38 | | СамарЭн-ао | R3.9600 | +0.1450 | +3.80% | R1139920 | 74 |
11:28 | | СамарЭн-ап | R4.0400 | -0.0050 | -0.12% | R246920 | 41 |
11:38 | | СаратНПЗ-п | R11480.00 | -100.0000 | -0.86% | R6109740 | 239 |
10:58 | | СаратНПЗ | R12550.00 | -50.0000 | -0.40% | R37450 | 3 |
11:22 | | СаратЭн-ао | R0.6180 | +0.0100 | +1.64% | R617600 | 53 |
11:28 | | СаратЭн-ап | R0.3635 | +0.0140 | +4.01% | R239880 | 42 |
11:38 | | Сбербанк-п | R322.17 | +1.3300 | +0.41% | R180356517 | 2919 |
11:38 | | Сбербанк | R322.04 | +1.4000 | +0.44% | R1639970516 | 11334 |
11:38 | | СевСт-ао | R1981.40 | +13.0000 | +0.66% | R444478838 | 6190 |
11:38 | | Селигдар | R77.7900 | +0.7000 | +0.91% | R36293459 | 1258 |
11:38 | | Система ао | R29.7500 | -0.0790 | -0.26% | R705234225 | 10736 |
11:17 | | Слав-ЯНОСп | R16.2000 | -0.0200 | -0.12% | R57008 | 11 |
11:19 | | Славн-ЯНОС | R25.3500 | +0.0500 | +0.20% | R48205 | 12 |
11:38 | | СОЛЛЕРС | R1057.00 | +9.0000 | +0.86% | R132064307 | 3273 |
11:35 | | СтаврЭнСб | R3.3150 | +0.0350 | +1.07% | R1064550 | 115 |
11:37 | | СтаврЭнСбп | R3.1940 | +0.0720 | +2.31% | R715694 | 84 |
11:38 | | Сургнфгз-п | R72.1000 | +0.3000 | +0.42% | R394889727 | 7147 |
11:38 | | Сургнфгз | R32.9800 | +0.0100 | +0.03% | R254534132 | 4409 |
11:11 | | ТамбЭнСб-п | R1.2520 | +0.0300 | +2.45% | R161980 | 11 |
11:21 | | ТамбЭнСб | R2.1940 | +0.0160 | +0.73% | R296418 | 34 |
11:38 | | Татнфт 3ао | R738.40 | +4.2000 | +0.57% | R95462696 | 4103 |
11:38 | | Татнфт 3ап | R733.20 | +4.5000 | +0.62% | R41882333 | 1924 |
11:38 | | Таттел. ао | R1.0685 | +0.0065 | +0.61% | R4500981 | 270 |
11:38 | | ТГК-1 | R0.0092 | +0.0001 | +1.28% | R52886318 | 2220 |
11:38 | | ТГК-14 | R0.0157 | +0.0001 | +0.77% | R5204511 | 396 |
11:38 | | ТГК-2 | R0.0127 | +0.0002 | +1.72% | R3990770 | 180 |
11:34 | | ТГК-2 ап | R0.0195 | +0.0004 | +1.88% | R1679908 | 129 |
11:37 | | Телеграф-п | R11.4000 | +0.1400 | +1.24% | R4800126 | 366 |
11:38 | | Телеграф | R17.0400 | +0.5000 | +3.02% | R17846958 | 902 |
11:37 | | ТЗА ао | R355.50 | +6.0000 | +1.72% | R11502260 | 257 |
11:12 | | ТКЗКК ап | R14.7200 | -0.0200 | -0.14% | R128388 | 16 |
11:38 | | ТМК ао | R221.80 | +7.2600 | +3.38% | R382616237 | 6904 |
11:37 | | ТНСэнрг ао | R3370.00 | +75.0000 | +2.28% | R425200 | 60 |
11:38 | | Транснф ап | R1677.00 | +12.0000 | +0.72% | R295010582 | 2577 |
11:36 | | УралСиб ао | R0.2625 | -0.0025 | -0.94% | R4600887 | 355 |
11:38 | | ФосАгро ао | R6460.00 | -43.0000 | -0.66% | R73596694 | 2749 |
11:38 | | ФСК - Россети | R0.1193 | +0.0014 | +1.15% | R129041500 | 3681 |
11:36 | | Химпром ап | R29.7800 | +0.0400 | +0.13% | R720246 | 58 |
11:24 | | ЦМТ ао | R15.7800 | +0.4400 | +2.87% | R917582 | 143 |
11:38 | | ЦМТ ап | R11.1000 | +0.2000 | +1.83% | R589942 | 70 |
11:35 | | ЧеркизГ-ао | R5020.00 | +24.0000 | +0.48% | R9550658 | 431 |
11:25 | | ЧКПЗ ао | R32000.00 | +200.0000 | +0.63% | R223100 | 7 |
11:29 | | ЧМК ао | R8065.00 | +95.0000 | +1.19% | R594840 | 43 |
11:31 | | ЭнергияРКК | R26850.00 | +340.0000 | +1.28% | R1630830 | 50 |
11:19 | | ЮжКузб. ао | R1552.00 | -2.0000 | -0.13% | R51484 | 13 |
11:38 | | Юнипро | R2.0750 | +0.0150 | +0.73% | R79493206 | 1645 |
11:38 | | ЮТэйр ао | R18.6100 | -0.2400 | -1.27% | R5837528 | 430 |
11:30 | | ЮУНК ао | R7320.00 | -50.0000 | -0.68% | R3491010 | 203 |
11:32 | | Якутскэн-п | R0.5720 | +0.0100 | +1.78% | R107760 | 9 |
11:20 | | Якутскэнрг | R0.7400 | +0.0200 | +2.78% | R426610 | 36 |
11:38 | | ЯТЭК ао | R91.6000 | -0.1500 | -0.16% | R2516925 | 257 |
|
|
|