|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 11:55 | | +МосЭнерго | R3.4025 | -0.0100 | -0.29% | R4350410 | 262 |
11:55 | | iАвиастКао | R1.3390 | +0.0080 | +0.60% | R26453106 | 956 |
11:55 | | iНаукаСвяз | R615.50 | +53.5000 | +9.52% | R253978510 | 8733 |
11:52 | | iНПОНаука | R738.00 | +21.5000 | +3.00% | R14696585 | 774 |
11:55 | | Yandex clA | R4239.20 | +7.6000 | +0.18% | R739001499 | 7667 |
11:55 | | АбрауДюрсо | R300.00 | +2.8000 | +0.94% | R7937916 | 327 |
11:51 | | Авангрд-ао | R958.00 | -4.0000 | -0.42% | R354184 | 60 |
11:51 | | Акрон | R16964.00 | -6.0000 | -0.04% | R1034634 | 36 |
11:55 | | АЛРОСА ао | R76.3900 | +0.1000 | +0.13% | R39528714 | 1793 |
11:55 | | Аптеки36и6 | R14.1060 | -0.0240 | -0.17% | R7765464 | 2188 |
11:51 | | Арсагера | R14.8700 | -0.2500 | -1.65% | R2894708 | 294 |
11:52 | | АстрЭнСб | R3.0600 | -0.0150 | -0.49% | R2587690 | 290 |
11:54 | | АшинскийМЗ | R68.9600 | -0.8600 | -1.23% | R21124420 | 803 |
11:55 | | Аэрофлот | R51.9900 | -0.2100 | -0.40% | R745440815 | 13101 |
11:42 | | БашИнСв ап | R14.4600 | 0.0000 | 0.00% | R73523 | 9 |
11:55 | | Башнефт ао | R3411.00 | +18.0000 | +0.53% | R11521294 | 262 |
11:55 | | Башнефт ап | R2301.50 | -0.5000 | -0.02% | R16561876 | 511 |
11:54 | | Белон ао | R29.4900 | +0.0050 | +0.02% | R15456438 | 525 |
11:55 | | БСП ао | R333.13 | -1.1600 | -0.35% | R114649162 | 5524 |
11:55 | | БСП ап | R58.5000 | -0.1000 | -0.17% | R1086855 | 54 |
11:55 | | БурЗолото | R2666.00 | +147.0000 | +5.84% | R37734403 | 1941 |
11:49 | | Варьеган-п | R2822.00 | +132.0000 | +4.91% | R7087039 | 280 |
11:55 | | Варьеган | R3914.00 | +98.0000 | +2.57% | R1717736 | 130 |
11:53 | | ВолгЭнСб-п | R12.8600 | -0.0400 | -0.31% | R427620 | 18 |
11:19 | | ВолгЭнСб | R19.6800 | -0.2000 | -1.01% | R471260 | 12 |
11:55 | | ВТБ ао | R0.0236 | +0.0001 | +0.30% | R195835609 | 5934 |
11:54 | | ВХЗ-ао | R280.20 | +0.4000 | +0.14% | R355184 | 30 |
11:38 | | ВыбСудЗ ао | R19100.00 | +550.0000 | +2.96% | R1364850 | 43 |
11:21 | | ВыбСудЗ ап | R13160.00 | +140.0000 | +1.08% | R250840 | 15 |
11:55 | | Газпрнефть | R750.05 | +0.0500 | +0.01% | R76633315 | 2193 |
11:55 | | ГАЗПРОМ ао | R162.49 | +0.0300 | +0.02% | R259028656 | 4611 |
11:55 | | ГМКНорНик | R156.00 | -0.5400 | -0.34% | R87321573 | 2423 |
11:55 | | ДВМП ао | R85.9100 | -0.1300 | -0.15% | R31301507 | 1128 |
11:53 | | ДЭК ао | R3.4560 | +0.0230 | +0.67% | R1923755 | 117 |
11:44 | | ЗВЕЗДА ао | R12.9100 | +0.0600 | +0.47% | R932420 | 34 |
11:49 | | ЗИЛ ао | R3890.00 | 0.0000 | 0.00% | R467750 | 39 |
11:38 | | Ижсталь ап | R8400.00 | -40.0000 | -0.47% | R294420 | 9 |
11:29 | | Ижсталь2ао | R11420.00 | -80.0000 | -0.70% | R194680 | 14 |
11:55 | | ИнтерРАОао | R4.2420 | -0.0105 | -0.25% | R59944565 | 19695 |
11:55 | | КалужскСК | R33.0500 | +0.2500 | +0.76% | R3899679 | 283 |
11:55 | | КАМАЗ | R184.50 | -0.2000 | -0.11% | R7080666 | 417 |
11:29 | | КамчатЭ ао | R0.7800 | +0.0010 | +0.13% | R54670 | 5 |
10:52 | | КамчатЭ ап | R1.4450 | -0.0100 | -0.69% | R72150 | 4 |
11:55 | | КМЗ | R1736.00 | -42.0000 | -2.36% | R5271778 | 604 |
11:01 | | КоршГОК ао | R53000.00 | +200.0000 | +0.38% | R427600 | 8 |
11:54 | | КрасОкт-1п | R951.00 | +12.0000 | +1.28% | R38187420 | 1637 |
11:52 | | КрасОкт-ао | R2782.00 | +34.0000 | +1.24% | R58836390 | 1290 |
11:54 | | Красэсб ао | R19.8000 | +0.0200 | +0.10% | R360658 | 68 |
11:39 | | Красэсб ап | R19.7400 | +0.2200 | +1.13% | R206292 | 48 |
11:50 | | Куйбазот-п | R676.50 | -2.5000 | -0.37% | R515015 | 52 |
11:54 | | Куйбазот | R627.00 | -1.0000 | -0.16% | R2330300 | 148 |
11:52 | | КурганГКао | R53.4000 | -0.2000 | -0.37% | R21442 | 28 |
11:52 | | КурганГКап | R56.6000 | +0.2000 | +0.35% | R145788 | 34 |
11:53 | | Лензол. ап | R2965.00 | +55.0000 | +1.89% | R15755395 | 729 |
11:54 | | Лензолото | R16830.00 | +60.0000 | +0.36% | R3667710 | 131 |
11:55 | | ЛСР ао | R1120.20 | +5.6000 | +0.50% | R216741114 | 5247 |
11:55 | | ЛУКОЙЛ | R7970.50 | +41.0000 | +0.52% | R1593387128 | 9653 |
11:55 | | М.видео | R198.60 | +0.3000 | +0.15% | R5455877 | 717 |
11:32 | | МагадЭн ао | R5.4200 | +0.0200 | +0.37% | R196071 | 78 |
11:32 | | МагадЭн ап | R3.9500 | -0.0100 | -0.25% | R1021903 | 165 |
11:55 | | Магнит ао | R8244.50 | -65.5000 | -0.79% | R678976577 | 3498 |
11:53 | | МГТС-4ап | R1414.00 | -8.0000 | -0.56% | R2075998 | 129 |
11:49 | | МГТС-5ао | R1715.00 | +10.0000 | +0.59% | R40980 | 15 |
11:50 | | Мегион-ао | R496.50 | +1.5000 | +0.30% | R527950 | 35 |
11:40 | | Мегион-ап | R333.00 | -6.5000 | -1.91% | R929225 | 78 |
11:55 | | Мечел ао | R267.90 | 0.0000 | 0.00% | R193744440 | 3952 |
11:54 | | Мечел ап | R292.75 | +0.1000 | +0.03% | R35346630 | 630 |
11:55 | | ММК | R55.2000 | -1.5650 | -2.76% | R2536859093 | 49201 |
11:42 | | МордЭнСб | R0.9390 | +0.0120 | +1.29% | R1415340 | 30 |
11:55 | | МосБиржа | R232.21 | +2.2100 | +0.96% | R612568452 | 9172 |
11:55 | | Мостотрест | R216.65 | +0.9500 | +0.44% | R2207669 | 244 |
11:55 | | МТС-ао | R307.60 | -2.4500 | -0.79% | R365662446 | 9101 |
11:54 | | Нижкамшина | R77.7000 | +0.1000 | +0.13% | R232440 | 15 |
11:53 | | НКНХ ао | R107.15 | +0.3000 | +0.28% | R2124070 | 154 |
11:54 | | НКНХ ап | R79.4800 | -0.4000 | -0.50% | R2151614 | 154 |
11:55 | | НЛМК ао | R232.90 | +0.8800 | +0.38% | R498984026 | 6143 |
11:54 | | НМТП ао | R12.3000 | +0.0300 | +0.24% | R13908711 | 522 |
11:55 | | Новатэк ао | R1235.00 | -1.6000 | -0.13% | R185553543 | 5274 |
11:55 | | ОГК-2 ао | R0.5570 | -0.0013 | -0.23% | R7991765 | 622 |
11:53 | | ОМЗ-ап | R20580.00 | +840.0000 | +4.26% | R1053200 | 37 |
11:54 | | ОргСинт ао | R118.60 | 0.0000 | 0.00% | R5067141 | 283 |
11:54 | | ОргСинт ап | R27.8200 | -0.1400 | -0.50% | R1536786 | 140 |
11:55 | | ПермьЭнС-п | R291.00 | +2.2000 | +0.76% | R4279634 | 349 |
11:54 | | ПермьЭнСб | R284.20 | +3.8000 | +1.36% | R7906473 | 583 |
11:53 | | ПИК ао | R854.90 | +7.2000 | +0.85% | R39433572 | 1236 |
11:55 | | Приморье | R43400.00 | 0.0000 | 0.00% | R1716600 | 34 |
11:54 | | Распадская | R398.10 | +0.7500 | +0.19% | R78403363 | 1158 |
11:54 | | Росбанк ао | R127.40 | -1.0000 | -0.78% | R16226284 | 637 |
11:50 | | РОСИНТЕРао | R165.60 | +0.4000 | +0.24% | R75878 | 15 |
11:55 | | Роснефть | R581.45 | +0.1500 | +0.03% | R106448062 | 4702 |
11:54 | | Ростел -ао | R97.2300 | -0.0700 | -0.07% | R18292452 | 773 |
11:55 | | Ростел -ап | R87.8000 | +0.6500 | +0.75% | R10744175 | 632 |
11:55 | | РусГидро | R0.7273 | +0.0040 | +0.55% | R44284001 | 1614 |
11:49 | | РязЭнСб | R42.3400 | +0.0800 | +0.19% | R644656 | 47 |
11:48 | | СамарЭн-ао | R4.8100 | -0.0850 | -1.74% | R1159000 | 69 |
11:45 | | СамарЭн-ап | R4.7100 | -0.0900 | -1.87% | R2425135 | 120 |
11:47 | | СаратНПЗ-п | R11920.00 | +40.0000 | +0.34% | R903980 | 38 |
11:14 | | СаратНПЗ | R12900.00 | 0.0000 | 0.00% | R38700 | 2 |
11:40 | | СаратЭн-ао | R0.7120 | +0.0190 | +2.74% | R564480 | 38 |
11:41 | | СаратЭн-ап | R0.4000 | +0.0010 | +0.25% | R444430 | 36 |
11:55 | | Сбербанк-п | R310.55 | +0.3600 | +0.12% | R86937843 | 1725 |
11:55 | | Сбербанк | R309.26 | +0.2600 | +0.08% | R1091714527 | 8189 |
11:55 | | СевСт-ао | R1880.60 | +9.4000 | +0.50% | R297008609 | 13695 |
11:55 | | Селигдар | R74.7000 | +0.1600 | +0.21% | R14938879 | 645 |
11:55 | | Система ао | R25.6060 | -0.0680 | -0.26% | R268949456 | 4896 |
11:52 | | Слав-ЯНОСп | R17.4200 | +0.2200 | +1.28% | R24280 | 8 |
10:35 | | Славн-ЯНОС | R27.7500 | -0.0500 | -0.18% | R85800 | 13 |
11:55 | | СОЛЛЕРС | R835.50 | +3.0000 | +0.36% | R7135396 | 413 |
11:54 | | СтаврЭнСб | R3.3550 | +0.0100 | +0.30% | R267925 | 29 |
11:44 | | СтаврЭнСбп | R2.9840 | +0.0060 | +0.20% | R530238 | 43 |
11:55 | | Сургнфгз-п | R66.4000 | -0.1000 | -0.15% | R148468760 | 1843 |
11:55 | | Сургнфгз | R34.0500 | +0.6450 | +1.93% | R1471525257 | 13892 |
10:30 | | ТамбЭнСб-п | R1.3500 | -0.0020 | -0.15% | R13500 | 1 |
11:48 | | ТамбЭнСб | R2.5620 | -0.0080 | -0.31% | R139854 | 29 |
11:55 | | Татнфт 3ао | R720.00 | +1.2000 | +0.17% | R89366039 | 2233 |
11:55 | | Татнфт 3ап | R718.10 | +0.2000 | +0.03% | R27687747 | 1047 |
11:51 | | Таттел. ао | R1.0885 | +0.0065 | +0.60% | R1965941 | 245 |
11:55 | | ТГК-1 | R0.0100 | +0.0004 | +3.90% | R9247898 | 403 |
11:54 | | ТГК-14 | R0.0161 | -0.0001 | -0.86% | R25694769 | 905 |
11:53 | | ТГК-2 | R0.0138 | +0.0001 | +0.84% | R5099900 | 185 |
11:54 | | ТГК-2 ап | R0.0203 | +0.0001 | +0.40% | R3137622 | 320 |
11:55 | | Телеграф-п | R11.6200 | +0.0400 | +0.35% | R234504 | 52 |
11:54 | | Телеграф | R17.6800 | -0.0400 | -0.23% | R1382562 | 132 |
11:55 | | ТЗА ао | R314.50 | +14.5000 | +4.83% | R38019045 | 844 |
11:34 | | ТКЗКК ап | R15.7800 | -0.0400 | -0.25% | R375950 | 31 |
11:55 | | ТМК ао | R220.52 | -0.5400 | -0.24% | R42247936 | 1619 |
11:27 | | ТНСэнрг ао | R3500.00 | +10.0000 | +0.29% | R739535 | 54 |
11:55 | | Транснф ап | R1599.00 | -1.5000 | -0.09% | R85924305 | 1576 |
11:55 | | УралСиб ао | R0.2314 | +0.0032 | +1.40% | R7879351 | 523 |
11:23 | | УрКузница | R29950.00 | +100.0000 | +0.34% | R29950 | 1 |
11:55 | | ФосАгро ао | R6646.00 | +43.0000 | +0.65% | R124028385 | 2619 |
11:55 | | ФСК - Россети | R0.1233 | -0.0012 | -1.00% | R106695537 | 2278 |
11:53 | | Химпром ап | R32.4600 | +0.7200 | +2.27% | R1724432 | 74 |
11:50 | | ЦМТ ао | R17.9000 | +0.0200 | +0.11% | R1865414 | 227 |
11:52 | | ЦМТ ап | R12.4600 | -0.0400 | -0.32% | R882736 | 148 |
11:53 | | ЧеркизГ-ао | R5070.00 | +39.5000 | +0.79% | R10014930 | 499 |
11:19 | | ЧКПЗ ао | R26000.00 | +50.0000 | +0.19% | R130150 | 5 |
11:42 | | ЧМК ао | R8795.00 | +15.0000 | +0.17% | R359350 | 28 |
11:55 | | ЭнергияРКК | R28180.00 | -110.0000 | -0.39% | R3422950 | 87 |
11:52 | | ЮжКузб. ао | R1656.00 | -4.0000 | -0.24% | R50772 | 7 |
11:55 | | Юнипро | R2.2030 | -0.0150 | -0.68% | R105986811 | 1727 |
11:54 | | ЮТэйр ао | R15.6000 | +0.2300 | +1.50% | R5018650 | 361 |
11:51 | | ЮУНК ао | R7760.00 | -60.0000 | -0.77% | R522030 | 39 |
10:56 | | Якутскэн-п | R0.5970 | +0.0060 | +1.02% | R166790 | 8 |
11:40 | | Якутскэнрг | R0.7800 | +0.0030 | +0.39% | R289140 | 19 |
11:53 | | ЯТЭК ао | R96.7500 | +0.5000 | +0.52% | R1393867 | 132 |
|
|
|