| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 17:36 |  | +МосЭнерго | R3.3800 | -0.0340 | -1.00% | 3.4140 | 3.3565 | 3.4140 | R51467078 | 2480 |
| 17:36 | | iАвиастКао | R1.0205 | -0.0025 | -0.24% | 1.0270 | 1.0085 | 1.0425 | R162956310 | 8130 |
| 17:35 | | iНаукаСвяз | R527.50 | -10.0000 | -1.86% | 544.50 | 525.00 | 544.50 | R4529855 | 354 |
| 17:24 | | iНПОНаука | R705.50 | -1.0000 | -0.14% | 708.50 | 704.50 | 715.00 | R1035220 | 91 |
| 17:36 |  | Yandex clA | R4255.40 | +21.4000 | +0.51% | 4233.80 | 4200.00 | 4285.00 | R1645261881 | 38227 |
| 17:26 | | АбрауДюрсо | R294.00 | -2.4000 | -0.81% | 297.60 | 289.60 | 299.60 | R33055788 | 1345 |
| 17:36 | | Авангрд-ао | R937.00 | -1.0000 | -0.11% | 938.00 | 930.00 | 944.00 | R2938238 | 312 |
| 17:31 | | Акрон | R16388.00 | -52.0000 | -0.32% | 16314.00 | 16276.00 | 16450.00 | R42155966 | 337 |
| 17:36 | | АЛРОСА ао | R81.5900 | +0.8600 | +1.07% | 80.8900 | 80.7000 | 81.9000 | R917963062 | 20048 |
| 17:36 | | Аптеки36и6 | R13.0960 | -0.2040 | -1.53% | 13.3480 | 12.7380 | 13.4180 | R44174248 | 5900 |
| 17:30 | | Арсагера | R15.3900 | -0.3500 | -2.22% | 15.7500 | 15.0400 | 15.8500 | R4347166 | 465 |
| 17:25 | | АстрЭнСб | R2.9850 | -0.0500 | -1.65% | 3.0350 | 2.9250 | 3.0500 | R3442035 | 249 |
| 17:32 | | АшинскийМЗ | R65.0200 | -1.3800 | -2.08% | 66.5200 | 64.0000 | 68.3600 | R37698510 | 1279 |
| 17:36 | | Аэрофлот | R58.4000 | +0.3900 | +0.67% | 58.0100 | 57.0900 | 58.6500 | R1214608602 | 24492 |
| 17:36 | | БашИнСв ап | R14.2300 | +0.5300 | +3.87% | 13.7000 | 13.7000 | 14.4300 | R1425038 | 273 |
| 17:36 | | Башнефт ао | R3099.00 | +28.0000 | +0.91% | 3050.00 | 3040.00 | 3132.50 | R221363582 | 6480 |
| 17:36 | | Башнефт ап | R2284.00 | -18.5000 | -0.80% | 2310.50 | 2244.00 | 2319.50 | R372477850 | 7235 |
| 17:33 | | Белон ао | R27.6150 | +0.2200 | +0.80% | 27.4050 | 27.0300 | 28.2000 | R32602237 | 1514 |
| 17:36 | | БСП ао | R368.32 | +2.1100 | +0.58% | 365.20 | 361.50 | 370.47 | R547310149 | 15547 |
| 17:33 | | БСП ап | R57.1000 | -0.7500 | -1.30% | 58.3500 | 55.9000 | 58.4000 | R11633920 | 486 |
| 17:35 | | БурЗолото | R2380.00 | -70.0000 | -2.86% | 2450.00 | 2336.00 | 2470.00 | R26349850 | 1813 |
| 17:15 | | Варьеган-п | R2632.00 | -48.0000 | -1.79% | 2609.00 | 2580.00 | 2742.00 | R855357 | 94 |
| 17:15 | | Варьеган | R3610.00 | -32.0000 | -0.88% | 3594.00 | 3522.00 | 3772.00 | R2144960 | 180 |
| 14:05 |  | ВолгЭнСб-п | R11.3800 | 0.0000 | 0.00% | 11.5800 | 11.1200 | 12.0000 | R2727840 | 116 |
| 17:29 | | ВолгЭнСб | R17.6600 | +0.3600 | +2.08% | 17.1600 | 17.1600 | 18.4600 | R2318780 | 108 |
| 17:36 | | ВТБ ао | R0.0227 | +0.0002 | +0.71% | 0.0225 | 0.0223 | 0.0227 | R991083132 | 27614 |
| 17:18 | | ВХЗ-ао | R269.00 | -2.8000 | -1.03% | 273.20 | 266.20 | 278.00 | R456030 | 96 |
| 16:20 | | ВыбСудЗ ао | R17050.00 | -400.0000 | -2.29% | 17750.00 | 17050.00 | 17900.00 | R298200 | 14 |
| 17:02 | | ВыбСудЗ ап | R11840.00 | -320.0000 | -2.63% | 12340.00 | 11840.00 | 12340.00 | R203040 | 14 |
| 17:36 | | Газпрнефть | R745.00 | -3.6500 | -0.49% | 749.70 | 740.70 | 752.00 | R445874830 | 19673 |
| 17:36 | | ГАЗПРОМ ао | R134.76 | -4.4900 | -3.22% | 139.08 | 134.30 | 139.08 | R12364092063 | 180459 |
| 17:36 | | ГМКНорНик | R154.04 | +4.0400 | +2.69% | 149.96 | 146.70 | 155.68 | R6186307219 | 99212 |
| 17:35 | | ДВМП ао | R80.4400 | -0.7300 | -0.90% | 81.1700 | 79.5100 | 81.4800 | R132699590 | 10113 |
| 17:20 | | ДЭК ао | R3.2100 | -0.0640 | -1.95% | 3.1990 | 3.1900 | 3.2740 | R6597251 | 502 |
| 17:30 | | ЗВЕЗДА ао | R11.7900 | -0.3300 | -2.72% | 12.1600 | 11.5400 | 12.1900 | R2508260 | 145 |
| 17:23 | | ЗИЛ ао | R3715.00 | +45.0000 | +1.23% | 3645.00 | 3645.00 | 3750.00 | R897615 | 78 |
| 17:16 | | Ижсталь ап | R8140.00 | +130.0000 | +1.62% | 7940.00 | 7810.00 | 8410.00 | R2210260 | 103 |
| 16:49 | | Ижсталь2ао | R10860.00 | -20.0000 | -0.18% | 10820.00 | 10760.00 | 11020.00 | R229160 | 19 |
| 17:36 | | ИнтерРАОао | R4.3490 | -0.0020 | -0.05% | 4.3560 | 4.3275 | 4.3635 | R413148925 | 15519 |
| 17:26 | | КалужскСК | R29.9400 | -0.1400 | -0.47% | 30.0800 | 28.8400 | 30.5000 | R13792368 | 994 |
| 17:35 | | КАМАЗ | R178.30 | -1.8000 | -1.00% | 180.00 | 177.10 | 180.00 | R53730962 | 2779 |
| 16:39 | | КамчатЭ ао | R0.6900 | -0.0090 | -1.29% | 0.6970 | 0.6840 | 0.7080 | R214580 | 19 |
| 16:49 | | КамчатЭ ап | R1.2800 | -0.0350 | -2.66% | 1.3300 | 1.2800 | 1.3300 | R262250 | 15 |
| 17:29 | | КМЗ | R1634.00 | -12.0000 | -0.73% | 1642.00 | 1630.00 | 1644.00 | R292646 | 46 |
| 10:38 | | КоршГОК ао | R51400.00 | 0.0000 | 0.00% | 51400.00 | 51400.00 | 51400.00 | R51400 | 1 |
| 17:36 | | КрасОкт-1п | R797.00 | -12.0000 | -1.48% | 810.00 | 786.00 | 812.00 | R1951820 | 146 |
| 17:35 | | КрасОкт-ао | R2754.00 | -16.0000 | -0.58% | 2770.00 | 2752.00 | 2815.00 | R14691930 | 358 |
| 17:22 | | Красэсб ао | R18.2800 | 0.0000 | 0.00% | 18.3200 | 18.1600 | 18.3400 | R1214698 | 151 |
| 17:25 | | Красэсб ап | R18.2600 | -0.1000 | -0.54% | 18.5600 | 18.1600 | 18.5600 | R289100 | 78 |
| 17:11 | | Куйбазот-п | R643.00 | -5.0000 | -0.77% | 648.00 | 641.00 | 650.50 | R1476560 | 141 |
| 17:36 | | Куйбазот | R636.80 | +13.8000 | +2.22% | 624.40 | 620.60 | 624.40 | R8430794 | 256 |
| 15:24 | | КурганГКао | R54.8000 | -0.4000 | -0.72% | 54.6000 | 54.4000 | 55.8000 | R334300 | 64 |
| 17:29 | | КурганГКап | R58.6000 | 0.0000 | 0.00% | 58.6000 | 58.0000 | 58.8000 | R178592 | 36 |
| 17:36 | | Лензол. ап | R2725.00 | -105.0000 | -3.71% | 2830.00 | 2685.00 | 2840.00 | R16864300 | 1257 |
| 17:25 | | Лензолото | R15980.00 | -140.0000 | -0.87% | 16110.00 | 15820.00 | 16180.00 | R8124860 | 294 |
| 17:36 | | ЛСР ао | R845.00 | -14.2000 | -1.65% | 856.80 | 834.00 | 856.80 | R479651009 | 14774 |
| 17:36 | | ЛУКОЙЛ | R7835.00 | +15.0000 | +0.19% | 7820.00 | 7777.50 | 7857.00 | R3323610559 | 24552 |
| 17:36 | | М.видео | R182.80 | -3.0000 | -1.61% | 185.80 | 181.40 | 187.30 | R160265262 | 5600 |
| 16:36 | | МагадЭн ао | R5.1300 | -0.0200 | -0.39% | 5.1900 | 5.1000 | 5.3000 | R1302853 | 262 |
| 17:26 | | МагадЭн ап | R3.5500 | -0.0700 | -1.93% | 3.6100 | 3.4700 | 3.6200 | R1275237 | 279 |
| 17:36 | | Магнит ао | R8081.00 | -9.0000 | -0.11% | 8090.00 | 8031.00 | 8178.50 | R1665859917 | 22142 |
| 17:33 | | МГТС-4ап | R1270.00 | 0.0000 | 0.00% | 1270.00 | 1244.00 | 1272.00 | R14944432 | 1004 |
| 17:34 | | МГТС-5ао | R1605.00 | -25.0000 | -1.53% | 1625.00 | 1585.00 | 1640.00 | R573580 | 132 |
| 16:55 | | Мегион-ао | R460.00 | -12.0000 | -2.54% | 472.00 | 457.00 | 474.50 | R992215 | 109 |
| 16:21 | | Мегион-ап | R328.50 | -3.5000 | -1.05% | 330.00 | 326.00 | 332.00 | R509810 | 33 |
| 17:36 | | Мечел ао | R236.10 | -2.0100 | -0.84% | 238.93 | 230.98 | 239.69 | R1483872978 | 45842 |
| 17:36 | | Мечел ап | R246.35 | -4.2000 | -1.68% | 250.10 | 243.25 | 250.10 | R263541057 | 5921 |
| 17:36 | | ММК | R59.6950 | +0.4000 | +0.67% | 59.2950 | 59.1050 | 59.8400 | R1141490740 | 30308 |
| 16:45 | | МордЭнСб | R0.9220 | -0.0330 | -3.46% | 0.9420 | 0.9210 | 0.9420 | R2957100 | 141 |
| 17:36 | | МосБиржа | R236.77 | -0.7600 | -0.32% | 237.24 | 234.10 | 238.29 | R920056895 | 17161 |
| 17:35 | | Мостотрест | R206.40 | -3.3500 | -1.60% | 210.85 | 204.10 | 210.85 | R15966548 | 1246 |
| 17:36 | | МТС-ао | R306.95 | -0.6000 | -0.20% | 307.65 | 303.55 | 307.85 | R1260479547 | 19154 |
| 17:22 | | Нижкамшина | R72.6500 | -0.9500 | -1.29% | 73.3500 | 71.9000 | 73.4000 | R566385 | 50 |
| 17:28 | | НКНХ ао | R100.50 | -1.5500 | -1.52% | 102.20 | 97.7000 | 102.20 | R28160556 | 1854 |
| 17:34 | | НКНХ ап | R77.5000 | -0.5000 | -0.64% | 79.1800 | 76.9000 | 79.5200 | R20345002 | 1530 |
| 17:36 | | НЛМК ао | R255.32 | +1.1600 | +0.46% | 254.30 | 253.62 | 256.00 | R3075176047 | 38394 |
| 17:36 | | НМТП ао | R12.2750 | -0.0850 | -0.69% | 12.4200 | 12.1200 | 12.4200 | R146662148 | 4214 |
| 17:36 | | Новатэк ао | R1171.40 | -13.0000 | -1.10% | 1185.60 | 1154.00 | 1186.00 | R1663113431 | 36281 |
| 17:35 | | ОГК-2 ао | R0.5300 | -0.0121 | -2.23% | 0.5423 | 0.5268 | 0.5446 | R80083014 | 5340 |
| 13:59 | | ОМЗ-ап | R21000.00 | -140.0000 | -0.66% | 21140.00 | 20860.00 | 21360.00 | R400840 | 19 |
| 17:35 | | ОргСинт ао | R117.30 | +2.8000 | +2.45% | 115.20 | 114.80 | 118.70 | R44902428 | 3036 |
| 17:35 | | ОргСинт ап | R26.9500 | -0.2900 | -1.06% | 27.4700 | 26.4600 | 27.5800 | R15037165 | 1518 |
| 17:35 | | ПермьЭнС-п | R319.20 | -7.2000 | -2.21% | 314.80 | 304.40 | 326.00 | R94793672 | 4176 |
| 17:36 | | ПермьЭнСб | R323.50 | +6.2000 | +1.95% | 317.30 | 305.70 | 326.00 | R104959932 | 3750 |
| 17:36 | | ПИК ао | R859.90 | +15.5000 | +1.84% | 841.30 | 829.20 | 868.80 | R597462894 | 25607 |
| 15:04 | | Приморье | R35400.00 | -600.0000 | -1.67% | 35800.00 | 35000.00 | 35800.00 | R1023200 | 27 |
| 17:35 | | Распадская | R405.70 | -2.2500 | -0.55% | 407.95 | 403.85 | 409.30 | R76692837 | 1982 |
| 17:34 | | Росбанк ао | R119.60 | +0.2000 | +0.17% | 119.60 | 118.00 | 121.60 | R10316336 | 421 |
| 17:27 | | РОСИНТЕРао | R175.60 | -5.6000 | -3.09% | 182.00 | 172.40 | 182.00 | R8246472 | 614 |
| 17:36 | | Роснефть | R594.95 | -1.9000 | -0.32% | 595.70 | 590.00 | 596.65 | R1874660752 | 53255 |
| 17:36 | | Ростел -ао | R105.56 | -1.2400 | -1.16% | 106.79 | 103.69 | 107.29 | R719400747 | 16447 |
| 17:36 | | Ростел -ап | R87.6500 | -1.6000 | -1.79% | 89.6500 | 86.3000 | 89.9500 | R239554042 | 8514 |
| 17:35 | | РусГидро | R0.7221 | -0.0002 | -0.03% | 0.7243 | 0.7162 | 0.7250 | R82808222 | 5188 |
| 16:54 | | РязЭнСб | R44.2600 | +0.2600 | +0.59% | 44.0800 | 43.7400 | 44.3800 | R1861320 | 121 |
| 17:30 | | СамарЭн-ао | R3.8800 | -0.0700 | -1.77% | 3.9500 | 3.8050 | 3.9900 | R1341860 | 108 |
| 17:31 | | СамарЭн-ап | R4.0050 | 0.0000 | 0.00% | 3.9800 | 3.9550 | 4.0050 | R310105 | 33 |
| 17:23 | | СаратНПЗ-п | R11260.00 | -120.0000 | -1.05% | 11340.00 | 11100.00 | 11420.00 | R5113500 | 264 |
| 16:36 | | СаратНПЗ | R12500.00 | -300.0000 | -2.34% | 12600.00 | 12400.00 | 12600.00 | R99900 | 8 |
| 17:21 | | СаратЭн-ао | R0.6100 | -0.0100 | -1.61% | 0.6140 | 0.6000 | 0.6200 | R643300 | 68 |
| 17:27 | | СаратЭн-ап | R0.3435 | -0.0155 | -4.32% | 0.3595 | 0.3390 | 0.3695 | R2147025 | 278 |
| 17:36 | | Сбербанк-п | R324.04 | +1.2600 | +0.39% | 322.71 | 321.13 | 324.14 | R531288906 | 8381 |
| 17:36 | | Сбербанк | R323.69 | +0.7600 | +0.24% | 322.80 | 321.23 | 324.00 | R4906630775 | 34836 |
| 17:36 | | СевСт-ао | R1995.80 | -10.2000 | -0.51% | 2002.00 | 1982.60 | 2008.40 | R1447793321 | 21211 |
| 17:36 | | Селигдар | R73.9800 | -0.3600 | -0.48% | 74.0000 | 73.3400 | 75.3000 | R129085181 | 6745 |
| 17:36 | | Система ао | R28.7570 | -0.7700 | -2.61% | 29.4490 | 28.5100 | 29.4490 | R3191103805 | 50888 |
| 17:33 | | Слав-ЯНОСп | R16.0600 | -0.2200 | -1.35% | 16.3200 | 15.7000 | 16.3200 | R964948 | 134 |
| 16:52 | | Славн-ЯНОС | R25.3000 | -0.1500 | -0.59% | 25.4500 | 25.1500 | 25.6000 | R356265 | 31 |
| 17:35 | | СОЛЛЕРС | R1023.50 | -21.0000 | -2.01% | 1045.00 | 1004.00 | 1050.50 | R236057238 | 8662 |
| 17:30 | | СтаврЭнСб | R3.2700 | +0.0150 | +0.46% | 3.2600 | 3.2500 | 3.2950 | R995850 | 67 |
| 17:28 | | СтаврЭнСбп | R3.2120 | +0.0300 | +0.94% | 3.1960 | 3.1000 | 3.2340 | R3045532 | 295 |
| 17:36 | | Сургнфгз-п | R71.7000 | -0.2950 | -0.41% | 72.0000 | 71.6000 | 72.0000 | R1083744720 | 12054 |
| 17:35 | | Сургнфгз | R32.9900 | +0.1100 | +0.33% | 32.8850 | 32.6050 | 33.4900 | R1026335814 | 12981 |
| 16:51 | | ТамбЭнСб-п | R1.2080 | -0.0300 | -2.42% | 1.2480 | 1.2040 | 1.2500 | R357660 | 23 |
| 17:24 | | ТамбЭнСб | R2.1740 | -0.0440 | -1.98% | 2.2220 | 2.1140 | 2.3080 | R937750 | 114 |
| 17:36 | | Татнфт 3ао | R744.60 | -1.2000 | -0.16% | 745.80 | 738.10 | 747.00 | R582380153 | 18553 |
| 17:36 | | Татнфт 3ап | R737.30 | -1.9000 | -0.26% | 741.60 | 733.10 | 741.60 | R175442636 | 8406 |
| 17:35 | | Таттел. ао | R1.0590 | -0.0105 | -0.98% | 1.0700 | 1.0550 | 1.0700 | R11324030 | 787 |
| 17:35 | | ТГК-1 | R0.0091 | -0.0001 | -1.44% | 0.0093 | 0.0091 | 0.0093 | R61164082 | 2707 |
| 17:35 | | ТГК-14 | R0.0159 | +0.0003 | +1.86% | 0.0156 | 0.0156 | 0.0166 | R122965673 | 6454 |
| 17:31 | | ТГК-2 | R0.0125 | -0.0002 | -1.50% | 0.0127 | 0.0124 | 0.0128 | R16740700 | 484 |
| 17:35 | | ТГК-2 ап | R0.0190 | -0.0003 | -1.46% | 0.0191 | 0.0187 | 0.0195 | R7657120 | 665 |
| 17:30 | | Телеграф-п | R11.2800 | -0.1800 | -1.57% | 11.5000 | 11.0000 | 11.7200 | R13277442 | 1037 |
| 17:27 | | Телеграф | R17.2800 | +0.2800 | +1.65% | 17.0200 | 16.6800 | 17.4600 | R17191246 | 1023 |
| 17:32 | | ТЗА ао | R341.00 | -12.0000 | -3.40% | 350.00 | 337.00 | 350.00 | R12491645 | 467 |
| 17:20 | | ТКЗКК ап | R14.6000 | -0.0600 | -0.41% | 14.5800 | 14.4400 | 14.8200 | R758402 | 82 |
| 17:36 | | ТМК ао | R220.74 | -2.1800 | -0.98% | 222.38 | 218.50 | 224.00 | R359041204 | 9467 |
| 17:19 | | ТНСэнрг ао | R3330.00 | -20.0000 | -0.60% | 3360.00 | 3205.00 | 3360.00 | R597240 | 77 |
| 17:36 | | Транснф ап | R1692.00 | -11.5000 | -0.68% | 1703.50 | 1684.00 | 1703.50 | R1341039324 | 22079 |
| 17:36 | | УралСиб ао | R0.2694 | +0.0055 | +2.08% | 0.2660 | 0.2620 | 0.2709 | R15001060 | 861 |
| 17:02 | | УрКузница | R28950.00 | -250.0000 | -0.86% | 29200.00 | 28950.00 | 29200.00 | R58150 | 2 |
| 17:36 | | ФосАгро ао | R6180.00 | -177.0000 | -2.78% | 6357.00 | 6135.00 | 6357.00 | R924924985 | 24783 |
| 17:36 | | ФСК - Россети | R0.1151 | -0.0036 | -3.05% | 0.1188 | 0.1173 | 0.1202 | R211618317 | 6968 |
| 17:17 | | Химпром ап | R29.5400 | -0.0400 | -0.14% | 29.5600 | 29.1000 | 29.6000 | R752476 | 86 |
| 17:31 | | ЦМТ ао | R15.2000 | -0.4000 | -2.56% | 15.6000 | 14.9000 | 15.6000 | R1503168 | 322 |
| 17:31 | | ЦМТ ап | R10.9800 | -0.0800 | -0.72% | 11.0600 | 10.8000 | 11.1600 | R507422 | 95 |
| 17:36 | | ЧеркизГ-ао | R4879.50 | -110.5000 | -2.21% | 4990.00 | 4816.00 | 4990.00 | R85363232 | 4202 |
| 17:31 | | ЧКПЗ ао | R30000.00 | -300.0000 | -0.99% | 30650.00 | 29850.00 | 31250.00 | R3202800 | 80 |
| 17:30 | | ЧМК ао | R7950.00 | -130.0000 | -1.61% | 8050.00 | 7875.00 | 8095.00 | R2875635 | 148 |
| 17:35 | | ЭнергияРКК | R26240.00 | -580.0000 | -2.16% | 26870.00 | 26150.00 | 27010.00 | R11622180 | 266 |
| 17:02 | | ЮжКузб. ао | R1504.00 | -42.0000 | -2.72% | 1542.00 | 1442.00 | 1542.00 | R808766 | 135 |
| 17:36 | | Юнипро | R2.0860 | +0.0140 | +0.68% | 2.0770 | 2.0510 | 2.1030 | R214045023 | 6067 |
| 17:33 | | ЮТэйр ао | R18.6900 | -0.5600 | -2.91% | 19.2000 | 18.4200 | 19.4500 | R12390640 | 1026 |
| 17:32 | | ЮУНК ао | R7280.00 | -40.0000 | -0.55% | 7320.00 | 7220.00 | 7320.00 | R1597730 | 111 |
| 16:54 | | Якутскэн-п | R0.5670 | -0.0110 | -1.90% | 0.5690 | 0.5670 | 0.5710 | R335560 | 23 |
| 16:28 | | Якутскэнрг | R0.7220 | -0.0110 | -1.50% | 0.7340 | 0.7150 | 0.7340 | R830310 | 59 |
| 17:14 | | ЯТЭК ао | R90.8000 | -0.4500 | -0.49% | 91.4500 | 90.2000 | 91.4500 | R2305299 | 321 |
|
|
|
