| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:16 |  | +МосЭнерго | R3.0155 | +0.0385 | +1.29% | 2.9800 | 2.9645 | 3.0895 | R41346787 | 2029 |
| 14:17 | | iАвиастКао | R0.9125 | +0.0535 | +6.23% | 0.8645 | 0.8620 | 0.9825 | R688805558 | 30237 |
| 14:15 | | iНаукаСвяз | R494.00 | +14.5000 | +3.02% | 480.00 | 478.50 | 507.00 | R13432425 | 735 |
| 14:17 | | iНПОНаука | R635.00 | +35.0000 | +5.83% | 607.50 | 602.00 | 645.00 | R2290305 | 176 |
| 14:17 | | Yandex clA | R4241.80 | +37.6000 | +0.89% | 4229.00 | 4210.60 | 4284.20 | R1057109801 | 18022 |
| 14:16 | | АбрауДюрсо | R276.00 | +6.2000 | +2.30% | 270.00 | 270.00 | 278.60 | R21721460 | 844 |
| 14:17 | | Авангрд-ао | R833.00 | +13.0000 | +1.59% | 821.00 | 817.00 | 840.00 | R2292062 | 299 |
| 14:12 | | Акрон | R15930.00 | +2.0000 | +0.01% | 15928.00 | 15872.00 | 15980.00 | R6272688 | 115 |
| 14:17 | | АЛРОСА ао | R74.5500 | +0.9000 | +1.22% | 73.9300 | 73.2600 | 75.3200 | R862098882 | 21976 |
| 14:17 | | Аптеки36и6 | R12.2620 | +0.1700 | +1.41% | 12.1000 | 12.0180 | 12.3460 | R32729411 | 4037 |
| 14:14 | | Арсагера | R13.6500 | +0.4400 | +3.33% | 13.3100 | 13.2500 | 14.0600 | R1964146 | 191 |
| 14:17 | | АстрЭнСб | R2.6750 | +0.0700 | +2.69% | 2.6100 | 2.6000 | 2.6850 | R812420 | 84 |
| 14:16 | | АшинскийМЗ | R64.8400 | +2.2800 | +3.64% | 62.9800 | 61.6000 | 66.0000 | R53427172 | 1837 |
| 14:17 | | Аэрофлот | R58.3100 | +1.9200 | +3.40% | 56.3900 | 56.2600 | 59.2600 | R1311033094 | 27413 |
| 14:17 | | БашИнСв ап | R13.4300 | +0.1600 | +1.21% | 13.1600 | 13.1600 | 13.4900 | R769338 | 51 |
| 14:17 | | Башнефт ао | R3265.00 | +95.0000 | +3.00% | 3182.00 | 3168.00 | 3324.50 | R104991975 | 2441 |
| 14:17 | | Башнефт ап | R2123.00 | +53.5000 | +2.59% | 2074.50 | 2070.50 | 2148.00 | R547213384 | 8352 |
| 14:17 | | Белон ао | R25.2200 | +1.1550 | +4.80% | 24.2200 | 24.0600 | 25.4950 | R15791612 | 808 |
| 14:17 | | БСП ао | R366.16 | +12.4700 | +3.53% | 354.00 | 353.02 | 375.10 | R808963732 | 17558 |
| 14:16 | | БСП ап | R49.2500 | +0.8000 | +1.65% | 47.5000 | 47.5000 | 50.5500 | R11584465 | 486 |
| 14:16 | | БурЗолото | R2191.00 | +59.0000 | +2.77% | 2132.00 | 2121.00 | 2214.00 | R5332758 | 403 |
| 13:51 | | Варьеган-п | R2363.00 | +36.0000 | +1.55% | 2333.00 | 2233.00 | 2392.00 | R3095212 | 251 |
| 14:12 | | Варьеган | R3304.00 | +36.0000 | +1.10% | 3286.00 | 3268.00 | 3440.00 | R1468664 | 152 |
| 14:02 | | ВолгЭнСб-п | R10.4400 | +0.0200 | +0.19% | 10.4000 | 10.3000 | 10.4800 | R969960 | 41 |
| 14:03 | | ВолгЭнСб | R16.8800 | +0.2600 | +1.56% | 16.6600 | 16.4600 | 17.0000 | R303200 | 13 |
| 14:17 | | ВТБ ао | R0.0205 | +0.0005 | +2.37% | 0.0201 | 0.0201 | 0.0208 | R2603501265 | 51707 |
| 14:13 | | ВХЗ-ао | R249.20 | +4.0000 | +1.63% | 245.20 | 245.00 | 251.60 | R352318 | 41 |
| 14:10 | | ВыбСудЗ ао | R16400.00 | +100.0000 | +0.61% | 16150.00 | 15950.00 | 16850.00 | R443050 | 23 |
| 14:08 | | ВыбСудЗ ап | R11360.00 | +540.0000 | +4.99% | 10940.00 | 10940.00 | 11380.00 | R179060 | 15 |
| 14:17 | | Газпрнефть | R721.05 | +16.0500 | +2.28% | 706.50 | 703.10 | 729.00 | R1294435337 | 33209 |
| 14:17 | | ГАЗПРОМ ао | R124.28 | +0.6800 | +0.55% | 123.80 | 123.00 | 125.82 | R3802467479 | 57085 |
| 14:17 | | ГМКНорНик | R143.66 | +1.8600 | +1.31% | 141.84 | 140.60 | 145.36 | R1083373726 | 18932 |
| 14:17 | | ДВМП ао | R76.5400 | +2.1200 | +2.85% | 74.2000 | 73.9000 | 78.6900 | R373672451 | 15040 |
| 14:10 | | ДЭК ао | R3.1960 | +0.0780 | +2.50% | 3.1500 | 3.1110 | 3.2500 | R10105946 | 587 |
| 14:16 | | ЗВЕЗДА ао | R11.6300 | +0.7700 | +7.09% | 10.9800 | 10.9800 | 11.6500 | R3354980 | 136 |
| 14:06 | | ЗИЛ ао | R3510.00 | +195.0000 | +5.88% | 3310.00 | 3310.00 | 3595.00 | R3925735 | 136 |
| 14:07 | | Ижсталь ап | R7890.00 | +270.0000 | +3.54% | 7550.00 | 7430.00 | 7900.00 | R1038550 | 72 |
| 14:06 | | Ижсталь2ао | R10380.00 | +320.0000 | +3.18% | 10140.00 | 9940.00 | 10840.00 | R881300 | 60 |
| 14:17 | | ИнтерРАОао | R3.8435 | +0.0205 | +0.54% | 3.8235 | 3.7855 | 3.8725 | R827204478 | 34771 |
| 14:16 | | КалужскСК | R29.1300 | +1.5100 | +5.47% | 27.9900 | 27.6800 | 30.8000 | R34368808 | 2019 |
| 14:17 | | КАМАЗ | R163.70 | +4.3000 | +2.70% | 159.40 | 157.80 | 169.90 | R120610517 | 4696 |
| 14:05 | | КамчатЭ ао | R0.6720 | +0.0010 | +0.15% | 0.6630 | 0.6530 | 0.7060 | R697770 | 63 |
| 12:59 | | КамчатЭ ап | R1.2600 | +0.0450 | +3.70% | 1.2000 | 1.1800 | 1.2950 | R235550 | 17 |
| 14:11 | | КМЗ | R1612.00 | +62.0000 | +4.00% | 1550.00 | 1546.00 | 1638.00 | R865950 | 97 |
| 13:02 | | КоршГОК ао | R49000.00 | +1000.0000 | +2.08% | 50000.00 | 49000.00 | 50000.00 | R99000 | 2 |
| 14:13 | | КрасОкт-1п | R715.00 | +18.0000 | +2.58% | 705.00 | 697.00 | 725.00 | R871470 | 71 |
| 14:17 | | КрасОкт-ао | R2459.00 | +127.0000 | +5.45% | 2352.00 | 2287.00 | 2496.00 | R25848430 | 688 |
| 14:12 |  | Красэсб ао | R17.4200 | -0.0800 | -0.46% | 17.5400 | 16.5800 | 17.6000 | R3174774 | 357 |
| 14:16 | | Красэсб ап | R17.6000 | +0.1200 | +0.69% | 17.4800 | 17.4200 | 17.6600 | R872434 | 109 |
| 14:16 | | Куйбазот-п | R620.00 | +14.5000 | +2.39% | 614.50 | 606.00 | 624.00 | R1606125 | 117 |
| 14:16 | | Куйбазот | R583.00 | +18.4000 | +3.26% | 564.60 | 564.00 | 594.40 | R5483870 | 308 |
| 14:11 | | КурганГКао | R50.0000 | +1.0000 | +2.04% | 49.0000 | 48.2000 | 52.6000 | R876668 | 206 |
| 14:06 | | КурганГКап | R53.0000 | +0.6000 | +1.15% | 52.4000 | 52.2000 | 54.0000 | R474250 | 116 |
| 14:16 | | Лензол. ап | R2530.00 | +5.0000 | +0.20% | 2525.00 | 2500.00 | 2550.00 | R4454290 | 329 |
| 14:14 | | Лензолото | R14650.00 | +50.0000 | +0.34% | 14610.00 | 14510.00 | 14740.00 | R4137990 | 148 |
| 14:17 | | ЛСР ао | R819.00 | +16.0000 | +1.99% | 806.20 | 804.60 | 843.80 | R270738889 | 6418 |
| 14:17 | | ЛУКОЙЛ | R7535.50 | +137.5000 | +1.86% | 7401.00 | 7401.00 | 7599.00 | R5326458714 | 38040 |
| 14:17 | | М.видео | R174.00 | +2.8000 | +1.64% | 171.50 | 171.10 | 176.70 | R41482986 | 2875 |
| 14:17 | | МагадЭн ао | R4.5800 | +0.0500 | +1.10% | 4.5400 | 4.4700 | 4.6300 | R614576 | 147 |
| 14:14 | | МагадЭн ап | R3.3100 | +0.0300 | +0.91% | 3.2800 | 3.2600 | 3.3600 | R544687 | 112 |
| 14:17 | | Магнит ао | R6767.50 | +75.5000 | +1.13% | 6724.50 | 6700.50 | 6895.50 | R2219792042 | 23029 |
| 14:16 | | МГТС-4ап | R1202.00 | +16.0000 | +1.35% | 1210.00 | 1176.00 | 1216.00 | R4790082 | 473 |
| 13:52 | | МГТС-5ао | R1495.00 | +30.0000 | +2.05% | 1475.00 | 1435.00 | 1495.00 | R586720 | 107 |
| 14:09 | | Мегион-ао | R438.00 | -1.5000 | -0.34% | 433.00 | 433.00 | 443.50 | R406745 | 39 |
| 14:03 | | Мегион-ап | R320.50 | +5.5000 | +1.75% | 315.50 | 315.50 | 320.50 | R95625 | 18 |
| 14:17 | | Мечел ао | R229.93 | +1.8300 | +0.80% | 227.73 | 226.61 | 231.49 | R1556271801 | 40352 |
| 14:17 | | Мечел ап | R244.60 | +9.2000 | +3.91% | 235.85 | 235.00 | 247.70 | R825808242 | 12372 |
| 14:17 | | ММК | R56.2900 | +0.3800 | +0.68% | 55.9100 | 55.2100 | 56.7500 | R1119108598 | 101545 |
| 14:15 | | МордЭнСб | R0.9340 | +0.0370 | +4.12% | 0.8900 | 0.8890 | 0.9580 | R1081070 | 58 |
| 14:17 | | МосБиржа | R248.20 | -0.9900 | -0.40% | 250.00 | 247.00 | 252.68 | R1242595339 | 21845 |
| 14:17 | | Мостотрест | R184.70 | +4.7500 | +2.64% | 181.95 | 180.40 | 189.00 | R18348147 | 1165 |
| 14:17 | | МТС-ао | R295.15 | +2.0500 | +0.70% | 293.50 | 292.30 | 298.10 | R822395279 | 14109 |
| 14:05 | | Нижкамшина | R67.2500 | +2.0000 | +3.07% | 65.2000 | 65.2000 | 68.0000 | R1356240 | 78 |
| 14:15 | | НКНХ ао | R96.9000 | +1.9000 | +2.00% | 95.3500 | 94.0500 | 97.8000 | R5947144 | 523 |
| 14:17 | | НКНХ ап | R74.4600 | +1.4000 | +1.92% | 73.5000 | 73.0800 | 74.6400 | R5174323 | 597 |
| 14:17 | | НЛМК ао | R196.36 | +3.7400 | +1.94% | 192.76 | 192.44 | 198.50 | R1256680868 | 26522 |
| 14:17 | | НМТП ао | R10.7800 | +0.3350 | +3.21% | 10.4800 | 10.3200 | 10.9750 | R385580374 | 7964 |
| 14:17 | | Новатэк ао | R1043.40 | +5.0000 | +0.48% | 1041.40 | 1031.40 | 1051.40 | R1557442616 | 35149 |
| 14:17 | | ОГК-2 ао | R0.4826 | +0.0095 | +2.01% | 0.4732 | 0.4725 | 0.4883 | R50248200 | 3754 |
| 14:07 | | ОМЗ-ап | R18540.00 | +540.0000 | +3.00% | 18180.00 | 18180.00 | 18980.00 | R761120 | 34 |
| 14:17 | | ОргСинт ао | R105.10 | +1.4000 | +1.35% | 103.70 | 103.10 | 105.90 | R6617735 | 515 |
| 14:16 | | ОргСинт ап | R26.1100 | +0.2100 | +0.81% | 25.9500 | 25.4000 | 26.2300 | R7570537 | 979 |
| 14:16 | | ПермьЭнС-п | R254.20 | +7.0000 | +2.83% | 248.60 | 244.20 | 259.60 | R4451874 | 314 |
| 14:17 | | ПермьЭнСб | R247.80 | +4.1000 | +1.68% | 244.90 | 236.00 | 248.40 | R17000917 | 1068 |
| 14:17 | | ПИК ао | R853.60 | +20.3000 | +2.44% | 831.50 | 831.50 | 878.90 | R342677141 | 12002 |
| 14:00 | | Приморье | R33400.00 | +400.0000 | +1.21% | 33000.00 | 32600.00 | 33400.00 | R362600 | 11 |
| 14:14 | | Распадская | R392.00 | +2.1500 | +0.55% | 389.80 | 387.20 | 395.00 | R67628164 | 1388 |
| 14:12 | | Росбанк ао | R112.80 | +0.8000 | +0.71% | 111.40 | 111.20 | 113.40 | R9269798 | 292 |
| 14:12 | | РОСИНТЕРао | R158.20 | +2.6000 | +1.67% | 156.60 | 155.20 | 159.60 | R653964 | 72 |
| 14:17 | | Роснефть | R572.15 | +5.8500 | +1.03% | 567.30 | 565.30 | 575.95 | R1264941809 | 29670 |
| 14:17 | | Ростел -ао | R95.0500 | +2.1000 | +2.26% | 92.9000 | 92.9000 | 96.0100 | R258664916 | 8713 |
| 14:17 | | Ростел -ап | R81.9000 | +2.5500 | +3.21% | 79.5500 | 79.5000 | 82.7500 | R160664274 | 10333 |
| 14:17 | | РусГидро | R0.6670 | +0.0123 | +1.88% | 0.6555 | 0.6555 | 0.6748 | R108135707 | 6360 |
| 14:17 | | РязЭнСб | R45.6000 | -0.3600 | -0.78% | 45.1400 | 44.5800 | 46.8600 | R22042892 | 1097 |
| 14:01 | | СамарЭн-ао | R3.8050 | +0.0600 | +1.60% | 3.8000 | 3.7600 | 3.8550 | R856485 | 84 |
| 14:16 | | СамарЭн-ап | R4.0400 | +0.1300 | +3.32% | 3.9800 | 3.9400 | 4.0900 | R887030 | 54 |
| 14:10 | | СаратНПЗ-п | R10420.00 | +100.0000 | +0.97% | 10320.00 | 10320.00 | 10600.00 | R2912480 | 131 |
| 13:53 | | СаратНПЗ | R11500.00 | +150.0000 | +1.32% | 11400.00 | 11350.00 | 11500.00 | R80150 | 7 |
| 14:05 | | СаратЭн-ао | R0.6030 | +0.0190 | +3.25% | 0.5920 | 0.5830 | 0.6210 | R2036010 | 96 |
| 14:10 | | СаратЭн-ап | R0.3195 | +0.0110 | +3.57% | 0.3085 | 0.3055 | 0.3195 | R448125 | 73 |
| 14:17 | | Сбербанк-п | R319.18 | +5.3900 | +1.72% | 313.85 | 313.20 | 320.72 | R996744329 | 11427 |
| 14:17 | | Сбербанк | R318.96 | +5.8800 | +1.88% | 313.80 | 312.73 | 320.55 | R10065368840 | 62598 |
| 14:17 | | СевСт-ао | R1835.20 | +8.4000 | +0.46% | 1826.80 | 1817.40 | 1850.00 | R1536174309 | 26246 |
| 14:17 | | Селигдар | R70.9200 | +1.4100 | +2.03% | 69.9900 | 69.4000 | 71.7100 | R133402822 | 6510 |
| 14:17 | | Система ао | R26.2360 | +1.0210 | +4.05% | 25.2150 | 25.0500 | 27.0000 | R2451933935 | 31466 |
| 14:04 | | Слав-ЯНОСп | R14.9400 | +0.1600 | +1.08% | 14.5800 | 14.5600 | 14.9600 | R146712 | 24 |
| 14:05 | | Славн-ЯНОС | R23.0000 | +0.2500 | +1.10% | 22.8500 | 22.6000 | 23.0000 | R486710 | 30 |
| 14:17 | | СОЛЛЕРС | R974.00 | +24.0000 | +2.53% | 954.50 | 944.00 | 990.00 | R189308452 | 5276 |
| 13:59 | | СтаврЭнСб | R3.1600 | +0.1100 | +3.61% | 3.0550 | 3.0400 | 3.1850 | R1468810 | 99 |
| 14:17 | | СтаврЭнСбп | R3.1360 | +0.1260 | +4.19% | 3.0520 | 2.9960 | 3.2700 | R2604626 | 225 |
| 14:17 | | Сургнфгз-п | R70.0500 | +1.0100 | +1.46% | 69.2200 | 69.0400 | 71.0000 | R2015480128 | 22014 |
| 14:17 | | Сургнфгз | R29.5050 | +0.7150 | +2.48% | 28.8900 | 28.7400 | 30.1650 | R1600793380 | 20199 |
| 14:09 | | ТамбЭнСб-п | R1.0700 | +0.0280 | +2.69% | 1.0440 | 1.0400 | 1.0800 | R243180 | 22 |
| 13:57 | | ТамбЭнСб | R2.0220 | +0.0360 | +1.81% | 2.0220 | 1.9740 | 2.0640 | R312434 | 56 |
| 14:17 | | Татнфт 3ао | R704.50 | +11.6000 | +1.67% | 692.90 | 690.50 | 712.50 | R1209263340 | 23716 |
| 14:17 | | Татнфт 3ап | R690.00 | +9.5000 | +1.40% | 680.50 | 675.50 | 693.10 | R725473942 | 20536 |
| 14:17 | | Таттел. ао | R0.9295 | +0.0250 | +2.76% | 0.9185 | 0.9080 | 0.9385 | R15350923 | 966 |
| 14:17 | | ТГК-1 | R0.0084 | +0.0001 | +1.82% | 0.0083 | 0.0083 | 0.0085 | R34533199 | 1957 |
| 14:17 | | ТГК-14 | R0.0123 | +0.0002 | +1.99% | 0.0121 | 0.0121 | 0.0128 | R78259454 | 3902 |
| 14:17 | | ТГК-2 | R0.0115 | +0.0003 | +2.60% | 0.0112 | 0.0111 | 0.0119 | R14564060 | 536 |
| 14:17 | | ТГК-2 ап | R0.0181 | +0.0008 | +4.69% | 0.0173 | 0.0173 | 0.0195 | R40536422 | 2484 |
| 14:14 | | Телеграф-п | R10.4800 | +0.2800 | +2.75% | 10.2200 | 10.2200 | 10.6400 | R2686686 | 323 |
| 14:15 | | Телеграф | R15.6200 | +0.5400 | +3.58% | 14.4200 | 14.4200 | 15.6800 | R7880752 | 606 |
| 14:14 | | ТЗА ао | R379.50 | +19.5000 | +5.42% | 361.00 | 359.50 | 385.00 | R43307230 | 992 |
| 13:44 | | ТКЗКК ап | R14.2000 | +0.2200 | +1.57% | 13.9800 | 13.7200 | 14.2000 | R69748 | 24 |
| 14:17 | | ТМК ао | R208.24 | +4.2800 | +2.10% | 203.96 | 202.62 | 210.00 | R446407523 | 10167 |
| 14:13 | | ТНСэнрг ао | R3200.00 | +65.0000 | +2.07% | 3135.00 | 3070.00 | 3200.00 | R1739650 | 72 |
| 14:17 | | Транснф ап | R1651.00 | +33.0000 | +2.04% | 1619.50 | 1616.00 | 1658.50 | R1509444318 | 15949 |
| 14:16 | | УралСиб ао | R0.2416 | +0.0203 | +9.17% | 0.2215 | 0.2181 | 0.2429 | R88270480 | 3236 |
| 14:17 | | ФосАгро ао | R5987.00 | +133.0000 | +2.27% | 5853.00 | 5833.00 | 6010.00 | R332020232 | 8779 |
| 14:17 | | ФСК - Россети | R0.1066 | +0.0033 | +3.20% | 0.1037 | 0.1028 | 0.1094 | R266000097 | 10476 |
| 14:16 | | Химпром ап | R28.6800 | +1.2400 | +4.52% | 27.8400 | 27.7200 | 29.3800 | R1369828 | 151 |
| 14:16 | | ЦМТ ао | R15.1200 | +0.3400 | +2.30% | 14.6800 | 14.6800 | 15.4400 | R426400 | 120 |
| 14:05 |  | ЦМТ ап | R10.5200 | 0.0000 | 0.00% | 10.5200 | 10.3600 | 10.7400 | R868202 | 118 |
| 14:17 | | ЧеркизГ-ао | R4890.00 | +156.0000 | +3.30% | 4738.00 | 4736.00 | 4944.00 | R32417264 | 1528 |
| 14:01 | | ЧКПЗ ао | R27800.00 | -150.0000 | -0.54% | 27900.00 | 27750.00 | 27900.00 | R250300 | 6 |
| 14:15 | | ЧМК ао | R7775.00 | +60.0000 | +0.78% | 7715.00 | 7630.00 | 8090.00 | R2585270 | 111 |
| 14:16 | | ЭнергияРКК | R24210.00 | +1090.0000 | +4.71% | 23300.00 | 23100.00 | 25000.00 | R30113720 | 773 |
| 14:13 | | ЮжКузб. ао | R1490.00 | +8.0000 | +0.54% | 1482.00 | 1458.00 | 1490.00 | R47408 | 17 |
| 14:17 | | Юнипро | R1.9690 | +0.0340 | +1.76% | 1.9420 | 1.9380 | 2.0050 | R184269723 | 5417 |
| 14:16 | | ЮТэйр ао | R16.6500 | +0.7100 | +4.45% | 15.9400 | 15.8800 | 17.1700 | R11772462 | 829 |
| 14:16 | | ЮУНК ао | R6370.00 | +60.0000 | +0.95% | 6330.00 | 6250.00 | 6620.00 | R4029550 | 232 |
| 13:57 | | Якутскэн-п | R0.5120 | +0.0070 | +1.39% | 0.5100 | 0.4930 | 0.5130 | R415220 | 40 |
| 14:10 | | Якутскэнрг | R0.6660 | +0.0100 | +1.52% | 0.6560 | 0.6440 | 0.6700 | R772130 | 48 |
| 14:14 | | ЯТЭК ао | R83.2000 | +2.2000 | +2.72% | 81.0000 | 80.6000 | 84.4500 | R4529254 | 442 |
|
|
|
