|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 14:07 | | +МосЭнерго | R3.3500 | -0.0500 | -1.47% | R44722491 | 1988 |
14:08 | | iАвиастКао | R1.2125 | -0.0115 | -0.94% | R89900820 | 4340 |
14:08 | | iНаукаСвяз | R581.00 | +5.0000 | +0.87% | R26377595 | 1182 |
13:34 | | iНПОНаука | R718.50 | -2.0000 | -0.28% | R1249910 | 80 |
14:08 | | Yandex clA | R4123.00 | -37.2000 | -0.89% | R561404693 | 7176 |
14:06 | | АбрауДюрсо | R296.60 | -0.8000 | -0.27% | R10892484 | 479 |
14:04 | | Авангрд-ао | R962.00 | -2.0000 | -0.21% | R652774 | 90 |
14:05 | | Акрон | R16930.00 | -48.0000 | -0.28% | R6988554 | 158 |
14:08 | | АЛРОСА ао | R76.8000 | +0.0900 | +0.12% | R278932778 | 7520 |
14:08 | | Аптеки36и6 | R14.1960 | +0.2960 | +2.13% | R29718249 | 3362 |
14:07 | | Арсагера | R15.3700 | +0.5100 | +3.43% | R5831555 | 548 |
14:06 | | АстрЭнСб | R2.8800 | -0.1200 | -4.00% | R13308795 | 1146 |
14:07 | | АшинскийМЗ | R69.8400 | +1.1400 | +1.66% | R19618678 | 824 |
14:08 | | Аэрофлот | R51.7300 | +0.2700 | +0.52% | R302974787 | 8703 |
13:57 | | БашИнСв ап | R14.4900 | +0.0500 | +0.35% | R170389 | 33 |
14:08 | | Башнефт ао | R3386.00 | -8.0000 | -0.24% | R17104769 | 489 |
14:08 | | Башнефт ап | R2293.50 | -5.5000 | -0.24% | R62905956 | 1851 |
14:07 | | Белон ао | R29.7350 | +0.8000 | +2.76% | R45034891 | 1693 |
14:08 | | БСП ао | R339.41 | +3.0800 | +0.92% | R262681645 | 12680 |
14:02 | | БСП ап | R57.9500 | -0.0500 | -0.09% | R2196695 | 121 |
14:08 | | БурЗолото | R2515.00 | -25.0000 | -0.98% | R49438911 | 3011 |
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 |
14:08 | | ВТБ ао | R0.0233 | +0.0000 | +0.06% | R225640986 | 12710 |
14:04 | | ВХЗ-ао | R283.00 | +1.6000 | +0.57% | R493870 | 38 |
13:49 | | ВыбСудЗ ао | R19100.00 | -250.0000 | -1.29% | R361400 | 15 |
12:33 | | ВыбСудЗ ап | R13140.00 | +100.0000 | +0.77% | R130480 | 8 |
14:08 | | Газпрнефть | R750.80 | +1.5500 | +0.21% | R72041495 | 2314 |
14:08 | | ГАЗПРОМ ао | R164.61 | +0.5500 | +0.34% | R620764174 | 11944 |
14:08 | | ГМКНорНик | R155.66 | -0.3800 | -0.24% | R147665781 | 4916 |
14:08 | | ДВМП ао | R86.1200 | +0.8200 | +0.96% | R88243972 | 3833 |
14:04 | | ДЭК ао | R3.4330 | +0.0170 | +0.50% | R1484871 | 149 |
14:00 | | ЗВЕЗДА ао | R12.8400 | -0.0400 | -0.31% | R1382670 | 72 |
14:02 | | ЗИЛ ао | R4005.00 | +25.0000 | +0.63% | R2797000 | 115 |
13:57 | | Ижсталь ап | R8420.00 | +50.0000 | +0.60% | R312020 | 21 |
13:41 | | Ижсталь2ао | R11500.00 | +60.0000 | +0.52% | R218660 | 18 |
14:08 | | ИнтерРАОао | R4.2775 | +0.0305 | +0.72% | R154844601 | 71834 |
14:08 | | КалужскСК | R32.6100 | +0.3200 | +0.99% | R5275409 | 454 |
14:08 | | КАМАЗ | R182.00 | -1.5000 | -0.82% | R50646768 | 2099 |
11:41 | | КамчатЭ ао | R0.7740 | -0.0100 | -1.28% | R162230 | 10 |
10:56 | | КамчатЭ ап | R1.4400 | 0.0000 | 0.00% | R14400 | 1 |
14:07 | | КМЗ | R1712.00 | -26.0000 | -1.50% | R2091324 | 264 |
13:17 | | КоршГОК ао | R53000.00 | +1000.0000 | +1.92% | R469400 | 9 |
14:05 | | КрасОкт-1п | R904.00 | -41.0000 | -4.34% | R16489020 | 811 |
14:07 | | КрасОкт-ао | R2830.00 | +46.0000 | +1.65% | R58870680 | 1205 |
13:44 | | Красэсб ао | R19.9000 | +0.2000 | +1.02% | R682306 | 84 |
14:02 | | Красэсб ап | R19.5000 | -0.1800 | -0.91% | R829534 | 112 |
14:04 | | Куйбазот-п | R680.00 | +2.5000 | +0.37% | R1585750 | 114 |
14:08 | | Куйбазот | R612.20 | +4.4000 | +0.72% | R6921074 | 500 |
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 |
14:08 | | ЛСР ао | R1116.80 | -4.2000 | -0.37% | R382381340 | 12407 |
14:08 | | ЛУКОЙЛ | R8131.50 | +129.0000 | +1.61% | R2721436561 | 25318 |
14:08 | | М.видео | R207.50 | -3.2000 | -1.52% | R240060330 | 13829 |
13:19 | | МагадЭн ао | R5.3900 | -0.0100 | -0.19% | R713875 | 132 |
13:48 | | МагадЭн ап | R3.9600 | +0.0200 | +0.51% | R166194 | 67 |
14:08 | | Магнит ао | R8309.00 | +74.0000 | +0.90% | R907044643 | 8374 |
14:02 | | МГТС-4ап | R1430.00 | -8.0000 | -0.56% | R1495060 | 161 |
10:09 | | МГТС-5ао | R1705.00 | -10.0000 | -0.58% | R32420 | 5 |
14:08 | | Мегион-ао | R510.50 | +0.5000 | +0.10% | R513470 | 43 |
14:06 | | Мегион-ап | R356.50 | +5.5000 | +1.57% | R889210 | 84 |
14:08 | | Мечел ао | R256.20 | -8.2400 | -3.12% | R1546788431 | 38205 |
14:08 | | Мечел ап | R270.90 | -6.4000 | -2.31% | R793207731 | 11390 |
14:08 | | ММК | R55.0900 | +0.3750 | +0.69% | R392623336 | 56679 |
13:51 | | МордЭнСб | R0.9380 | -0.0030 | -0.32% | R870950 | 49 |
14:08 | | МосБиржа | R234.93 | +2.8400 | +1.22% | R679737885 | 13895 |
14:07 | | Мостотрест | R219.70 | +6.0000 | +2.81% | R34788646 | 1733 |
14:08 | | МТС-ао | R311.00 | -1.4000 | -0.45% | R243910701 | 5801 |
13:54 | | Нижкамшина | R75.7000 | -1.7000 | -2.20% | R5076770 | 302 |
14:06 | | НКНХ ао | R106.45 | -0.7000 | -0.65% | R2347268 | 171 |
14:07 | | НКНХ ап | R79.9200 | +0.6400 | +0.81% | R9047456 | 418 |
14:08 | | НЛМК ао | R234.90 | +2.0000 | +0.86% | R415603016 | 7928 |
14:08 | | НМТП ао | R12.3050 | +0.1050 | +0.86% | R48973302 | 1230 |
14:08 | | Новатэк ао | R1231.00 | +2.0000 | +0.16% | R241241857 | 8417 |
14:08 | | ОГК-2 ао | R0.5555 | -0.0016 | -0.29% | R8431879 | 757 |
13:20 | | ОМЗ-ап | R21860.00 | +1960.0000 | +9.85% | R6012740 | 138 |
14:06 | | ОргСинт ао | R117.80 | +0.3000 | +0.26% | R4997440 | 362 |
14:04 | | ОргСинт ап | R27.8900 | +0.2000 | +0.72% | R763256 | 170 |
14:08 | | ПермьЭнС-п | R294.40 | +4.2000 | +1.45% | R7715452 | 404 |
14:08 | | ПермьЭнСб | R288.50 | +6.8000 | +2.41% | R14376295 | 853 |
14:08 | | ПИК ао | R849.30 | -8.1000 | -0.94% | R24507209 | 1436 |
12:45 | | Приморье | R43200.00 | +400.0000 | +0.93% | R994000 | 19 |
14:08 | | Распадская | R399.00 | +1.9000 | +0.48% | R108457101 | 2037 |
14:07 | | Росбанк ао | R126.60 | -0.6000 | -0.47% | R13081590 | 472 |
14:04 | | РОСИНТЕРао | R167.20 | +1.0000 | +0.60% | R1541864 | 119 |
14:08 | | Роснефть | R582.30 | +1.1000 | +0.19% | R247064283 | 11543 |
14:08 | | Ростел -ао | R97.2900 | -0.0600 | -0.06% | R90476384 | 12977 |
14:08 | | Ростел -ап | R87.5000 | +0.4500 | +0.52% | R38871553 | 9955 |
14:07 | | РусГидро | R0.7238 | +0.0028 | +0.39% | R27441388 | 1546 |
13:54 | | РязЭнСб | R43.7600 | +1.0400 | +2.43% | R13071476 | 792 |
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 |
14:08 | | СаратЭн-ао | R0.6760 | 0.0000 | 0.00% | R1751010 | 122 |
14:08 | | СаратЭн-ап | R0.4100 | +0.0130 | +3.27% | R799045 | 76 |
14:08 | | Сбербанк-п | R308.65 | -0.9500 | -0.31% | R186543403 | 4718 |
14:08 | | Сбербанк | R308.19 | -0.7900 | -0.26% | R1734859717 | 20028 |
14:08 | | СевСт-ао | R1909.20 | +21.6000 | +1.14% | R864775114 | 16350 |
14:08 | | Селигдар | R74.8000 | +0.4100 | +0.55% | R23803698 | 1521 |
14:08 | | Система ао | R26.2840 | +0.4990 | +1.94% | R694345471 | 20511 |
12:16 | | Слав-ЯНОСп | R17.3200 | +0.1000 | +0.58% | R13844 | 4 |
14:08 | | Славн-ЯНОС | R27.9500 | +0.3500 | +1.27% | R104985 | 18 |
14:08 | | СОЛЛЕРС | R840.00 | -2.0000 | -0.24% | R38531806 | 1668 |
14:07 | | СтаврЭнСб | R3.3650 | +0.0050 | +0.15% | R475180 | 48 |
13:35 | | СтаврЭнСбп | R2.9860 | +0.0160 | +0.54% | R622106 | 55 |
14:08 | | Сургнфгз-п | R68.0550 | +0.8700 | +1.29% | R590658106 | 6891 |
14:08 | | Сургнфгз | R35.3600 | +0.8900 | +2.58% | R1751953922 | 22861 |
13:54 | | ТамбЭнСб-п | R1.3220 | -0.0180 | -1.34% | R447960 | 31 |
13:58 | | ТамбЭнСб | R2.4960 | -0.0340 | -1.34% | R1391090 | 183 |
14:08 | | Татнфт 3ао | R720.40 | -0.1000 | -0.01% | R144268686 | 5764 |
14:08 | | Татнфт 3ап | R720.70 | +0.8000 | +0.11% | R37456917 | 2679 |
14:07 | | Таттел. ао | R1.1005 | +0.0195 | +1.80% | R8654755 | 653 |
14:04 | | ТГК-1 | R0.0096 | -0.0001 | -0.81% | R11398207 | 667 |
14:08 | | ТГК-14 | R0.0162 | +0.0002 | +1.00% | R39677460 | 2049 |
14:07 | | ТГК-2 | R0.0138 | +0.0001 | +0.51% | R3018855 | 110 |
14:07 | | ТГК-2 ап | R0.0195 | -0.0002 | -0.91% | R3434896 | 307 |
13:57 | | Телеграф-п | R11.6400 | +0.0600 | +0.52% | R521860 | 66 |
14:07 | | Телеграф | R17.7000 | 0.0000 | 0.00% | R3224130 | 197 |
14:08 | | ТЗА ао | R342.50 | +13.0000 | +3.95% | R102758920 | 3189 |
13:30 | | ТКЗКК ап | R15.7600 | +0.0600 | +0.38% | R1052120 | 49 |
14:08 | | ТМК ао | R225.40 | +5.1800 | +2.35% | R221980402 | 5901 |
12:34 | | ТНСэнрг ао | R3480.00 | +15.0000 | +0.43% | R260445 | 17 |
14:08 | | Транснф ап | R1597.50 | -0.5000 | -0.03% | R81891563 | 2249 |
14:07 | | УралСиб ао | R0.2335 | -0.0015 | -0.64% | R13929493 | 677 |
14:08 | | ФосАгро ао | R6598.00 | -12.0000 | -0.18% | R92036456 | 2936 |
14:08 | | ФСК - Россети | R0.1278 | +0.0040 | +3.23% | R240771747 | 6113 |
13:57 | | Химпром ап | R32.2600 | +0.0600 | +0.19% | R1377582 | 82 |
14:02 | | ЦМТ ао | R17.7400 | -0.0600 | -0.34% | R657394 | 76 |
14:05 | | ЦМТ ап | R12.6000 | -0.1400 | -1.10% | R1468680 | 198 |
14:08 | | ЧеркизГ-ао | R5004.00 | -38.0000 | -0.75% | R12121164 | 587 |
13:23 | | ЧКПЗ ао | R26200.00 | +200.0000 | +0.77% | R705500 | 23 |
14:04 | | ЧМК ао | R8770.00 | +60.0000 | +0.69% | R2123455 | 109 |
14:03 | | ЭнергияРКК | R28020.00 | -160.0000 | -0.57% | R4398010 | 110 |
13:31 | | ЮжКузб. ао | R1644.00 | +8.0000 | +0.49% | R16402 | 7 |
14:08 | | Юнипро | R2.1940 | -0.0080 | -0.36% | R96955595 | 2163 |
14:01 | | ЮТэйр ао | R15.5000 | +0.0400 | +0.26% | R3109017 | 238 |
13:38 | | ЮУНК ао | R7790.00 | +20.0000 | +0.26% | R155650 | 19 |
13:52 | | Якутскэн-п | R0.5870 | +0.0040 | +0.69% | R58420 | 7 |
13:53 | | Якутскэнрг | R0.7680 | 0.0000 | 0.00% | R252050 | 19 |
14:06 | | ЯТЭК ао | R94.2000 | -1.5000 | -1.57% | R9282975 | 897 |
|
|
|