|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 14:38 | | +МосЭнерго | R3.4075 | -0.0275 | -0.80% | R85991315 | 3609 |
14:37 | | iАвиастКао | R1.1710 | +0.0020 | +0.17% | R39861240 | 2328 |
14:37 | | iНаукаСвяз | R561.00 | -3.5000 | -0.62% | R7133115 | 380 |
14:28 | | iНПОНаука | R725.00 | +2.5000 | +0.35% | R1003185 | 56 |
14:38 | | Yandex clA | R4388.00 | -101.8000 | -2.27% | R3313721794 | 29975 |
14:38 | | АбрауДюрсо | R313.00 | +4.8000 | +1.56% | R54004032 | 2045 |
14:36 | | Авангрд-ао | R955.00 | -5.0000 | -0.52% | R2476976 | 200 |
14:37 | | Акрон | R16770.00 | -30.0000 | -0.18% | R39006482 | 775 |
14:38 | | АЛРОСА ао | R79.2100 | -0.0200 | -0.03% | R389731969 | 10229 |
14:38 | | Аптеки36и6 | R13.6000 | -0.2300 | -1.66% | R51274144 | 63098 |
14:32 | | Арсагера | R15.6700 | -0.2500 | -1.57% | R1828661 | 160 |
14:37 | | АстрЭнСб | R2.9400 | -0.0650 | -2.16% | R4403730 | 485 |
14:36 | | АшинскийМЗ | R68.5400 | +0.1400 | +0.20% | R7769998 | 316 |
14:38 | | Аэрофлот | R56.5500 | +2.3600 | +4.36% | R3749306375 | 89140 |
14:31 | | БашИнСв ап | R14.0800 | -0.1300 | -0.91% | R845114 | 139 |
14:37 | | Башнефт ао | R3372.00 | -23.0000 | -0.68% | R47087943 | 1208 |
14:38 | | Башнефт ап | R2365.00 | -25.5000 | -1.07% | R211888516 | 3755 |
14:32 | | Белон ао | R28.6000 | +0.0600 | +0.21% | R15416570 | 686 |
14:38 | | БСП ао | R336.32 | +3.5200 | +1.06% | R470416626 | 20969 |
14:35 | | БСП ап | R53.6500 | -0.6500 | -1.20% | R2349945 | 97 |
14:35 | | БурЗолото | R2319.00 | +25.0000 | +1.09% | R12639995 | 780 |
14:14 | | Варьеган-п | R2805.00 | -1.0000 | -0.04% | R1555104 | 96 |
14:36 | | Варьеган | R3966.00 | +116.0000 | +3.01% | R1887198 | 125 |
14:35 | | ВолгЭнСб-п | R12.0000 | -0.2200 | -1.80% | R1472140 | 69 |
14:38 | | ВолгЭнСб | R19.0600 | +0.3000 | +1.60% | R1037620 | 42 |
14:38 | | ВТБ ао | R0.0231 | +0.0000 | +0.09% | R1055288404 | 26370 |
14:35 | | ВХЗ-ао | R276.20 | +3.0000 | +1.10% | R2451658 | 175 |
14:17 | | ВыбСудЗ ао | R17800.00 | -500.0000 | -2.73% | R1287050 | 56 |
14:36 | | ВыбСудЗ ап | R12580.00 | -140.0000 | -1.10% | R556600 | 39 |
14:38 | | Газпрнефть | R745.50 | +5.2500 | +0.71% | R419039211 | 11320 |
14:38 | | ГАЗПРОМ ао | R155.01 | -1.1500 | -0.74% | R1806279076 | 26049 |
14:38 | | ГМКНорНик | R151.96 | -0.5200 | -0.34% | R898893215 | 16301 |
14:38 | | ДВМП ао | R82.3000 | -2.0300 | -2.41% | R393201478 | 14812 |
14:18 | | ДЭК ао | R3.3890 | -0.0020 | -0.06% | R3766591 | 304 |
14:31 | | ЗВЕЗДА ао | R12.6900 | -0.1800 | -1.40% | R2835660 | 109 |
14:36 | | ЗИЛ ао | R3650.00 | -50.0000 | -1.35% | R2681930 | 144 |
14:36 | | Ижсталь ап | R8320.00 | -120.0000 | -1.42% | R1045950 | 57 |
14:25 | | Ижсталь2ао | R11380.00 | -40.0000 | -0.35% | R1015780 | 41 |
14:38 | | ИнтерРАОао | R4.3875 | -0.0775 | -1.74% | R760716322 | 31554 |
14:24 | | КалужскСК | R32.2400 | -0.1700 | -0.52% | R6368058 | 482 |
14:36 | | КАМАЗ | R186.20 | -0.1000 | -0.05% | R41725701 | 2239 |
14:14 | | КамчатЭ ао | R0.7160 | -0.0140 | -1.92% | R1325950 | 92 |
11:55 | | КамчатЭ ап | R1.3850 | -0.0200 | -1.42% | R97600 | 7 |
14:05 | | КМЗ | R1632.00 | -12.0000 | -0.73% | R1620566 | 213 |
14:28 | | КоршГОК ао | R53000.00 | -600.0000 | -1.12% | R212600 | 4 |
14:24 | | КрасОкт-1п | R872.00 | +4.0000 | +0.46% | R4854210 | 247 |
14:36 | | КрасОкт-ао | R2822.00 | +75.0000 | +2.73% | R43135660 | 875 |
14:36 | | Красэсб ао | R18.6000 | -0.6000 | -3.12% | R7269472 | 927 |
14:37 | | Красэсб ап | R18.7800 | +0.0200 | +0.11% | R1701392 | 156 |
14:11 | | Куйбазот-п | R672.00 | -1.5000 | -0.22% | R828970 | 55 |
14:36 | | Куйбазот | R626.80 | -6.0000 | -0.95% | R4143682 | 213 |
14:36 | | КурганГКао | R54.2000 | -0.8000 | -1.45% | R703718 | 187 |
14:32 | | КурганГКап | R56.8000 | -0.4000 | -0.70% | R467422 | 50 |
14:34 | | Лензол. ап | R2930.00 | +25.0000 | +0.86% | R4361275 | 291 |
14:37 | | Лензолото | R16430.00 | +50.0000 | +0.31% | R5944530 | 191 |
14:38 | | ЛСР ао | R942.20 | -0.8000 | -0.08% | R187861814 | 5406 |
14:38 | | ЛУКОЙЛ | R7644.50 | -27.5000 | -0.36% | R2323892642 | 25206 |
11:53 | | ЛЭСК ао | R65.2500 | -66.9500 | -50.64% | | 0 |
14:38 | | М.видео | R188.30 | -0.2000 | -0.11% | R463569921 | 16401 |
14:24 | | МагадЭн ао | R5.2800 | 0.0000 | 0.00% | R1081031 | 111 |
14:20 | | МагадЭн ап | R3.8800 | +0.0100 | +0.26% | R214430 | 58 |
14:38 | | Магнит ао | R8337.50 | +47.5000 | +0.57% | R645851246 | 9590 |
14:38 | | МГТС-4ап | R1498.00 | +70.0000 | +4.90% | R62860546 | 3075 |
14:38 | | МГТС-5ао | R1750.00 | +10.0000 | +0.57% | R2600120 | 364 |
14:33 | | Мегион-ао | R511.00 | -5.0000 | -0.97% | R1020620 | 96 |
14:31 | | Мегион-ап | R377.50 | +3.0000 | +0.80% | R883115 | 61 |
14:38 | | Мечел ао | R251.84 | +2.5200 | +1.01% | R845885610 | 30685 |
14:38 | | Мечел ап | R266.05 | +2.5000 | +0.95% | R120867892 | 2945 |
14:38 | | ММК | R58.0050 | -0.4600 | -0.79% | R1211544066 | 74710 |
14:26 | | МордЭнСб | R0.9340 | -0.0020 | -0.21% | R924980 | 30 |
14:38 | | МосБиржа | R231.91 | -0.6400 | -0.28% | R827388543 | 18291 |
14:37 | | Мостотрест | R220.00 | -0.1000 | -0.05% | R9844889 | 652 |
14:38 | | МТС-ао | R312.60 | +0.5000 | +0.16% | R348906855 | 8792 |
14:33 | | Нижкамшина | R75.5000 | 0.0000 | 0.00% | R1365290 | 62 |
14:35 | | НКНХ ао | R104.60 | +0.4500 | +0.43% | R4225578 | 518 |
14:34 | | НКНХ ап | R79.8600 | +0.0200 | +0.03% | R11386735 | 554 |
14:38 | | НЛМК ао | R250.24 | -1.9000 | -0.75% | R1487889083 | 22914 |
14:38 | | НМТП ао | R12.4700 | -0.0850 | -0.68% | R59562393 | 2031 |
14:38 | | Новатэк ао | R1219.60 | -7.6000 | -0.62% | R801288252 | 22014 |
14:37 | | ОГК-2 ао | R0.5673 | 0.0000 | 0.00% | R20189609 | 1397 |
14:22 | | ОМЗ-ап | R22100.00 | +240.0000 | +1.10% | R789080 | 26 |
14:33 | | ОргСинт ао | R115.70 | -0.3000 | -0.26% | R11047899 | 729 |
14:37 | | ОргСинт ап | R27.9900 | +0.6400 | +2.34% | R44986378 | 3274 |
14:35 | | ПермьЭнС-п | R327.80 | -1.8000 | -0.55% | R17780524 | 1134 |
14:37 | | ПермьЭнСб | R315.00 | -3.3000 | -1.04% | R41833193 | 2399 |
14:37 | | ПИК ао | R832.50 | -6.0000 | -0.72% | R94676107 | 5057 |
14:23 | | Приморье | R36600.00 | -400.0000 | -1.08% | R221000 | 6 |
14:37 | | Распадская | R400.60 | -4.3500 | -1.07% | R115306905 | 2778 |
14:36 | | Росбанк ао | R124.00 | 0.0000 | 0.00% | R15809538 | 553 |
14:38 | | РОСИНТЕРао | R174.00 | +4.6000 | +2.72% | R11597112 | 1014 |
14:38 | | Роснефть | R592.80 | +3.0000 | +0.51% | R2741921345 | 51295 |
14:38 | | Ростел -ао | R96.2300 | +0.5100 | +0.53% | R244054630 | 7463 |
14:38 | | Ростел -ап | R84.9500 | +0.1000 | +0.12% | R128296883 | 4819 |
14:38 | | РусГидро | R0.7325 | -0.0011 | -0.15% | R67437484 | 5534 |
14:37 | | РязЭнСб | R46.7600 | +0.0600 | +0.13% | R5207312 | 245 |
14:20 | | СамарЭн-ао | R4.0600 | -0.0400 | -0.98% | R2703970 | 178 |
14:24 | | СамарЭн-ап | R4.1450 | +0.0700 | +1.72% | R1248440 | 60 |
14:15 | | СаратНПЗ-п | R11660.00 | 0.0000 | 0.00% | R1888080 | 80 |
12:57 | | СаратНПЗ | R12800.00 | +50.0000 | +0.39% | R319100 | 25 |
14:36 | | СаратЭн-ао | R0.6580 | +0.0240 | +3.79% | R10595950 | 705 |
14:23 | | СаратЭн-ап | R0.3940 | +0.0155 | +4.10% | R7573350 | 652 |
14:38 | | Сбербанк-п | R318.99 | +0.8100 | +0.25% | R543539639 | 9617 |
14:38 | | Сбербанк | R319.16 | +1.0400 | +0.33% | R6623746742 | 43214 |
14:38 | | СевСт-ао | R1962.20 | -5.0000 | -0.25% | R597127803 | 12656 |
14:38 | | Селигдар | R76.5900 | +0.8100 | +1.07% | R197179016 | 7351 |
14:38 | | Система ао | R28.6830 | +0.6840 | +2.44% | R2588090048 | 52746 |
14:32 | | Слав-ЯНОСп | R16.8800 | -0.1600 | -0.94% | R852944 | 82 |
14:09 | | Славн-ЯНОС | R27.5000 | -0.1500 | -0.54% | R2570060 | 189 |
14:38 | | СОЛЛЕРС | R1004.50 | -15.0000 | -1.47% | R387659747 | 12904 |
14:35 | | СтаврЭнСб | R3.4500 | -0.0300 | -0.86% | R1884720 | 174 |
14:38 | | СтаврЭнСбп | R3.4260 | +0.0320 | +0.94% | R6059006 | 512 |
14:38 | | Сургнфгз-п | R72.1050 | +2.0550 | +2.93% | R16815551372 | 133220 |
14:38 | | Сургнфгз | R34.2050 | -1.2300 | -3.47% | R4464486099 | 59580 |
14:26 | | ТамбЭнСб-п | R1.2760 | -0.0240 | -1.85% | R706780 | 50 |
14:14 | | ТамбЭнСб | R2.3240 | -0.0120 | -0.51% | R1614424 | 161 |
14:38 | | Татнфт 3ао | R740.90 | +9.7000 | +1.33% | R829842642 | 19742 |
14:38 | | Татнфт 3ап | R739.00 | +12.9000 | +1.78% | R436434907 | 11448 |
14:37 | | Таттел. ао | R1.1005 | -0.0025 | -0.23% | R12991355 | 971 |
14:38 | | ТГК-1 | R0.0097 | +0.0000 | +0.12% | R19721864 | 1089 |
14:38 | | ТГК-14 | R0.0161 | -0.0003 | -1.71% | R30732459 | 1604 |
14:36 | | ТГК-2 | R0.0133 | -0.0001 | -0.49% | R9283770 | 277 |
14:38 | | ТГК-2 ап | R0.0195 | -0.0002 | -1.07% | R5205274 | 436 |
14:35 | | Телеграф-п | R11.7000 | -0.0400 | -0.34% | R1248732 | 102 |
14:37 | | Телеграф | R17.8800 | -0.1800 | -1.00% | R4233402 | 227 |
14:33 | | ТЗА ао | R349.50 | +1.0000 | +0.29% | R7222300 | 227 |
14:34 | | ТКЗКК ап | R15.3600 | -0.2600 | -1.66% | R1264366 | 166 |
14:38 | | ТМК ао | R222.90 | -2.0000 | -0.89% | R111677168 | 4620 |
14:15 | | ТНСэнрг ао | R3405.00 | -35.0000 | -1.02% | R1022950 | 101 |
14:38 | | Транснф ап | R1658.00 | -13.5000 | -0.81% | R1040765349 | 15053 |
14:37 | | УралСиб ао | R0.2734 | +0.0054 | +2.01% | R40257524 | 2022 |
12:44 | | УрКузница | R29700.00 | +250.0000 | +0.85% | R59350 | 2 |
14:38 | | ФосАгро ао | R6520.00 | -25.0000 | -0.38% | R86883468 | 3100 |
14:38 | | ФСК - Россети | R0.1254 | +0.0008 | +0.67% | R419999651 | 12709 |
14:15 | | Химпром ап | R31.3000 | -0.2400 | -0.76% | R1586808 | 105 |
14:37 | | ЦМТ ао | R16.3400 | -0.3200 | -1.92% | R2080756 | 286 |
14:37 | | ЦМТ ап | R11.2000 | -0.1400 | -1.23% | R1828110 | 257 |
14:37 | | ЧеркизГ-ао | R4990.00 | +45.0000 | +0.91% | R14200750 | 812 |
14:38 | | ЧКПЗ ао | R32150.00 | +2650.0000 | +8.98% | R28348350 | 593 |
14:33 | | ЧМК ао | R8590.00 | -95.0000 | -1.09% | R3490220 | 135 |
14:30 | | ЭнергияРКК | R27430.00 | -10.0000 | -0.04% | R6040280 | 166 |
14:12 | | ЮжКузб. ао | R1606.00 | +10.0000 | +0.63% | R150532 | 29 |
14:37 | | Юнипро | R2.1670 | -0.0220 | -1.01% | R156297766 | 4486 |
14:37 | | ЮТэйр ао | R20.1100 | -0.4900 | -2.38% | R26161625 | 2105 |
14:32 | | ЮУНК ао | R7670.00 | -20.0000 | -0.26% | R983540 | 79 |
14:08 | | Якутскэн-п | R0.5760 | -0.0040 | -0.69% | R301910 | 25 |
14:23 | | Якутскэнрг | R0.7700 | -0.0040 | -0.52% | R2703190 | 143 |
14:37 | | ЯТЭК ао | R95.5000 | +2.3000 | +2.47% | R19047755 | 1479 |
|
|
|