|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 10:47 | | +МосЭнерго | R3.2900 | -0.0150 | -0.45% | R9998896 | 288 |
10:48 | | iАвиастКао | R1.1525 | +0.0150 | +1.32% | R169412316 | 7755 |
10:48 | | iНаукаСвяз | R576.50 | +20.0000 | +3.59% | R53898105 | 2376 |
10:46 | | iНПОНаука | R724.00 | +4.0000 | +0.56% | R3202140 | 173 |
10:48 | | Yandex clA | R4348.20 | -7.8000 | -0.18% | R780300707 | 8647 |
10:48 | | АбрауДюрсо | R297.60 | +1.4000 | +0.47% | R5405798 | 213 |
10:46 | | Авангрд-ао | R955.00 | +1.0000 | +0.10% | R292040 | 39 |
10:48 | | Акрон | R16844.00 | +44.0000 | +0.26% | R15932188 | 311 |
10:48 | | АЛРОСА ао | R78.1300 | +1.0100 | +1.31% | R193864253 | 6431 |
10:48 | | Аптеки36и6 | R14.0980 | -0.0020 | -0.01% | R2989165 | 765 |
10:38 | | Арсагера | R15.6400 | +0.1200 | +0.77% | R985067 | 105 |
10:46 | | АстрЭнСб | R2.9950 | -0.0100 | -0.33% | R554105 | 67 |
10:48 | | АшинскийМЗ | R68.5200 | +1.1600 | +1.72% | R11304608 | 452 |
10:48 | | Аэрофлот | R50.3500 | +0.7800 | +1.57% | R209684897 | 5169 |
10:44 | | БашИнСв ап | R14.5000 | 0.0000 | 0.00% | R52111 | 12 |
10:48 | | Башнефт ао | R3402.00 | +50.5000 | +1.51% | R27980311 | 545 |
10:48 | | Башнефт ап | R2388.00 | +17.0000 | +0.72% | R258842805 | 5070 |
10:47 | | Белон ао | R29.1900 | +0.0200 | +0.07% | R7614994 | 372 |
10:48 | | БСП ао | R328.21 | -0.8000 | -0.24% | R282545301 | 5797 |
10:47 | | БСП ап | R52.9000 | +0.1000 | +0.19% | R3456705 | 75 |
10:47 | | БурЗолото | R2284.00 | -41.0000 | -1.76% | R5814945 | 493 |
10:47 | | Варьеган-п | R2865.00 | +70.0000 | +2.50% | R1113409 | 58 |
10:48 | | Варьеган | R4042.00 | +222.0000 | +5.81% | R2938166 | 207 |
10:21 | | ВолгЭнСб-п | R12.6600 | +0.0200 | +0.16% | R481500 | 24 |
10:41 | | ВолгЭнСб | R19.4600 | -0.0600 | -0.31% | R38980 | 2 |
10:48 | | ВТБ ао | R0.0231 | +0.0000 | +0.17% | R156407918 | 5551 |
10:44 | | ВХЗ-ао | R280.00 | +0.4000 | +0.14% | R137772 | 16 |
10:31 | | ВыбСудЗ ао | R18300.00 | -100.0000 | -0.54% | R36650 | 2 |
10:42 | | ВыбСудЗ ап | R12920.00 | 0.0000 | 0.00% | R77520 | 6 |
10:48 | | Газпрнефть | R737.90 | -0.5000 | -0.07% | R51404156 | 1603 |
10:48 | | ГАЗПРОМ ао | R154.65 | +0.4900 | +0.32% | R365130184 | 7126 |
10:48 | | ГМКНорНик | R154.28 | -0.1600 | -0.10% | R135805640 | 3617 |
10:48 | | ДВМП ао | R85.4100 | -0.2700 | -0.32% | R128582015 | 4301 |
10:44 | | ДЭК ао | R3.3950 | +0.0170 | +0.50% | R1303974 | 108 |
10:36 | | ЗВЕЗДА ао | R12.8300 | +0.0800 | +0.63% | R1137340 | 46 |
10:45 | | ЗИЛ ао | R3730.00 | -5.0000 | -0.13% | R723310 | 49 |
10:37 | | Ижсталь ап | R8500.00 | 0.0000 | 0.00% | R111100 | 10 |
10:46 | | Ижсталь2ао | R11240.00 | 0.0000 | 0.00% | R391560 | 25 |
10:48 | | ИнтерРАОао | R4.3580 | -0.0245 | -0.56% | R125626616 | 6376 |
10:48 | | КалужскСК | R32.2900 | +0.1200 | +0.37% | R2938872 | 273 |
10:48 | | КАМАЗ | R183.60 | +0.4000 | +0.22% | R3772318 | 252 |
10:25 | | КамчатЭ ао | R0.7300 | -0.0020 | -0.27% | R715600 | 58 |
10:41 | | КамчатЭ ап | R1.3900 | +0.0050 | +0.36% | R98000 | 7 |
10:46 | | КМЗ | R1660.00 | +6.0000 | +0.36% | R1178722 | 124 |
10:14 | | КоршГОК ао | R53600.00 | +400.0000 | +0.75% | R160600 | 3 |
10:48 | | КрасОкт-1п | R916.00 | +43.0000 | +4.93% | R46882200 | 1826 |
10:47 | | КрасОкт-ао | R2817.00 | +6.0000 | +0.21% | R87430850 | 1957 |
10:46 | | Красэсб ао | R19.9000 | 0.0000 | 0.00% | R109678 | 22 |
10:41 | | Красэсб ап | R19.8000 | -0.0600 | -0.30% | R222812 | 43 |
10:43 | | Куйбазот-п | R683.00 | +1.0000 | +0.15% | R729500 | 51 |
10:47 | | Куйбазот | R625.80 | -2.2000 | -0.35% | R2477654 | 130 |
10:43 | | КурганГКао | R54.8000 | -0.2000 | -0.36% | R184532 | 16 |
10:48 | | КурганГКап | R56.6000 | -0.4000 | -0.70% | R208534 | 55 |
10:47 | | Лензол. ап | R2930.00 | +30.0000 | +1.03% | R17391615 | 657 |
10:47 | | Лензолото | R16420.00 | +70.0000 | +0.43% | R3044860 | 124 |
10:48 | | ЛСР ао | R943.40 | -3.2000 | -0.34% | R30834668 | 1420 |
10:48 | | ЛУКОЙЛ | R7704.00 | -18.5000 | -0.24% | R2026340945 | 15280 |
10:48 | | М.видео | R184.80 | +0.8000 | +0.43% | R78651422 | 2527 |
10:45 | | МагадЭн ао | R5.3700 | +0.0100 | +0.19% | R329979 | 48 |
10:25 | | МагадЭн ап | R3.9200 | -0.0100 | -0.25% | R123459 | 26 |
10:48 | | Магнит ао | R8281.00 | +14.0000 | +0.17% | R167899735 | 1914 |
10:47 | | МГТС-4ап | R1422.00 | +10.0000 | +0.71% | R2377458 | 79 |
10:37 | | МГТС-5ао | R1725.00 | +20.0000 | +1.17% | R166825 | 24 |
10:47 | | Мегион-ао | R526.50 | +8.0000 | +1.54% | R210370 | 25 |
10:38 | | Мегион-ап | R363.50 | +5.0000 | +1.39% | R166690 | 20 |
10:48 | | Мечел ао | R245.65 | -0.3400 | -0.14% | R133259408 | 5422 |
10:47 | | Мечел ап | R263.50 | -1.2500 | -0.47% | R39850683 | 916 |
10:48 | | ММК | R55.0550 | +0.3650 | +0.67% | R182625787 | 15764 |
10:44 | | МордЭнСб | R0.9310 | -0.0010 | -0.11% | R186990 | 11 |
10:48 | | МосБиржа | R231.40 | -1.3300 | -0.57% | R168829664 | 7980 |
10:48 | | Мостотрест | R222.00 | -0.8000 | -0.36% | R4006549 | 227 |
10:48 | | МТС-ао | R308.85 | +0.4000 | +0.13% | R110946218 | 2684 |
10:47 | | Нижкамшина | R76.5500 | -1.0000 | -1.29% | R299560 | 20 |
10:48 | | НКНХ ао | R103.65 | -0.9000 | -0.86% | R5140683 | 403 |
10:46 | | НКНХ ап | R79.9000 | +0.2600 | +0.33% | R2404701 | 216 |
10:48 | | НЛМК ао | R248.44 | +2.4800 | +1.01% | R626304190 | 8543 |
10:48 | | НМТП ао | R12.6800 | +0.1450 | +1.16% | R168574602 | 3594 |
10:48 | | Новатэк ао | R1241.80 | +2.6000 | +0.21% | R225357187 | 5849 |
10:48 | | ОГК-2 ао | R0.5636 | +0.0009 | +0.16% | R7917526 | 466 |
10:47 | | ОМЗ-ап | R22000.00 | +360.0000 | +1.66% | R2343180 | 74 |
10:48 | | ОргСинт ао | R117.50 | 0.0000 | 0.00% | R5818248 | 344 |
10:44 | | ОргСинт ап | R27.7600 | -0.0900 | -0.32% | R1817836 | 225 |
10:48 | | ПермьЭнС-п | R328.60 | +15.0000 | +4.78% | R30741534 | 1514 |
10:48 | | ПермьЭнСб | R318.60 | +3.3000 | +1.05% | R29604026 | 1069 |
10:48 | | ПИК ао | R846.20 | -2.8000 | -0.33% | R25664038 | 1746 |
10:45 | | Приморье | R36600.00 | -200.0000 | -0.54% | R367000 | 8 |
10:45 | | Распадская | R397.85 | -1.1000 | -0.28% | R12293152 | 296 |
10:48 | | Росбанк ао | R126.20 | +0.6000 | +0.48% | R11166160 | 351 |
10:45 | | РОСИНТЕРао | R170.60 | +2.2000 | +1.31% | R744966 | 71 |
10:48 | | Роснефть | R581.95 | +2.0000 | +0.34% | R144372177 | 6016 |
10:48 | | Ростел -ао | R96.8700 | +0.5100 | +0.53% | R37680374 | 1167 |
10:48 | | Ростел -ап | R87.1000 | +0.2500 | +0.29% | R11809790 | 671 |
10:48 | | РусГидро | R0.7285 | +0.0044 | +0.61% | R29408396 | 1285 |
10:47 | | РязЭнСб | R46.6200 | +0.0600 | +0.13% | R866162 | 92 |
10:31 | | СамарЭн-ао | R4.0850 | +0.0400 | +0.99% | R211730 | 19 |
10:44 | | СамарЭн-ап | R4.1650 | +0.0650 | +1.59% | R421580 | 31 |
10:44 | | СаратНПЗ-п | R11720.00 | +20.0000 | +0.17% | R328580 | 19 |
10:45 | | СаратНПЗ | R12550.00 | +100.0000 | +0.80% | R25050 | 2 |
10:48 | | СаратЭн-ао | R0.6630 | +0.0120 | +1.84% | R2560390 | 180 |
10:32 | | СаратЭн-ап | R0.3910 | +0.0025 | +0.64% | R430760 | 64 |
10:48 | | Сбербанк-п | R309.78 | +1.5100 | +0.49% | R185284724 | 3214 |
10:48 | | Сбербанк | R309.57 | +1.3500 | +0.44% | R2408106698 | 19373 |
10:48 | | СевСт-ао | R1929.60 | +10.4000 | +0.54% | R244441851 | 5272 |
10:47 | | Селигдар | R74.7200 | +0.3300 | +0.44% | R14719296 | 957 |
10:48 | | Система ао | R26.2890 | +0.4140 | +1.60% | R735169877 | 9825 |
10:47 | | Слав-ЯНОСп | R16.8000 | -0.0600 | -0.36% | R35310 | 12 |
10:33 | | Славн-ЯНОС | R27.6500 | +0.2000 | +0.73% | R24870 | 4 |
10:48 | | СОЛЛЕРС | R943.00 | +7.5000 | +0.80% | R281935921 | 8578 |
10:48 | | СтаврЭнСб | R3.3000 | +0.0800 | +2.48% | R1772935 | 125 |
10:48 | | СтаврЭнСбп | R3.0900 | +0.0600 | +1.98% | R4587152 | 394 |
10:48 | | Сургнфгз-п | R68.4000 | +0.2000 | +0.29% | R220526315 | 2602 |
10:48 | | Сургнфгз | R36.6200 | +0.1300 | +0.36% | R884093481 | 9744 |
10:17 | | ТамбЭнСб-п | R1.2840 | -0.0040 | -0.31% | R25620 | 2 |
10:46 | | ТамбЭнСб | R2.4860 | +0.0040 | +0.16% | R215890 | 17 |
10:48 | | Татнфт 3ао | R720.00 | +2.0000 | +0.28% | R100041519 | 5328 |
10:48 | | Татнфт 3ап | R717.40 | +2.2000 | +0.31% | R38722892 | 2768 |
10:45 | | Таттел. ао | R1.1060 | +0.0135 | +1.24% | R4942848 | 465 |
10:48 | | ТГК-1 | R0.0099 | +0.0000 | +0.39% | R7248990 | 334 |
10:48 | | ТГК-14 | R0.0167 | -0.0000 | -0.18% | R19963160 | 671 |
10:48 | | ТГК-2 | R0.0134 | -0.0001 | -0.81% | R10451575 | 369 |
10:48 | | ТГК-2 ап | R0.0206 | -0.0005 | -2.51% | R45551211 | 2197 |
10:45 | | Телеграф-п | R11.6000 | -0.0600 | -0.51% | R497282 | 53 |
10:47 | | Телеграф | R17.6800 | +0.0800 | +0.45% | R587340 | 43 |
10:47 | | ТЗА ао | R337.50 | +1.5000 | +0.45% | R3086200 | 136 |
10:38 | | ТКЗКК ап | R15.7000 | +0.1200 | +0.77% | R567564 | 54 |
10:48 | | ТМК ао | R222.16 | -0.4400 | -0.20% | R24928764 | 2200 |
10:46 | | ТНСэнрг ао | R3420.00 | -45.0000 | -1.30% | R741090 | 84 |
10:48 | | Транснф ап | R1650.50 | +6.5000 | +0.40% | R666792135 | 8143 |
10:48 | | УралСиб ао | R0.2728 | -0.0078 | -2.78% | R52151453 | 2378 |
10:38 | | УрКузница | R28950.00 | 0.0000 | 0.00% | R203650 | 7 |
10:48 | | ФосАгро ао | R6552.00 | +12.0000 | +0.18% | R34356238 | 1085 |
10:48 | | ФСК - Россети | R0.1297 | -0.0006 | -0.49% | R46442941 | 1561 |
10:36 | | Химпром ап | R31.6400 | +0.1600 | +0.51% | R75784 | 12 |
10:45 | | ЦМТ ао | R17.0600 | +0.1000 | +0.59% | R410042 | 80 |
10:45 | | ЦМТ ап | R11.3800 | -0.0200 | -0.18% | R466406 | 83 |
10:46 | | ЧеркизГ-ао | R4999.00 | -10.5000 | -0.21% | R20025358 | 860 |
10:45 | | ЧКПЗ ао | R28650.00 | +700.0000 | +2.50% | R596100 | 17 |
10:47 | | ЧМК ао | R8650.00 | +10.0000 | +0.12% | R293645 | 18 |
10:45 | | ЭнергияРКК | R28000.00 | -140.0000 | -0.50% | R10035600 | 257 |
10:31 | | ЮжКузб. ао | R1682.00 | +24.0000 | +1.45% | R153588 | 19 |
10:48 | | Юнипро | R2.2230 | -0.0110 | -0.49% | R98509106 | 2380 |
10:48 | | ЮТэйр ао | R19.1200 | +1.8200 | +10.52% | R68955700 | 4617 |
10:42 | | ЮУНК ао | R7850.00 | 0.0000 | 0.00% | R157150 | 19 |
10:40 | | Якутскэнрг | R0.7600 | -0.0010 | -0.13% | R190270 | 11 |
10:47 | | ЯТЭК ао | R94.2500 | -0.5500 | -0.58% | R3742934 | 326 |
|
|
|