| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:35 |  | +МосЭнерго | R3.0010 | +0.0200 | +0.67% | 2.9800 | 2.9800 | 3.0175 | R9449026 | 493 |
| 14:36 |  | iАвиастКао | R1.0070 | -0.0050 | -0.49% | 1.0155 | 0.9890 | 1.0300 | R88759623 | 3851 |
| 14:04 | | iНаукаСвяз | R497.50 | +17.0000 | +3.54% | 482.50 | 479.50 | 515.00 | R16658825 | 998 |
| 14:35 | | iНПОНаука | R624.00 | +13.5000 | +2.21% | 621.00 | 621.00 | 666.50 | R3500755 | 241 |
| 14:36 | | Yandex clA | R4111.00 | +63.0000 | +1.56% | 4048.00 | 4030.00 | 4128.80 | R668054205 | 20534 |
| 14:34 | | АбрауДюрсо | R275.40 | +6.2000 | +2.30% | 269.20 | 269.00 | 277.60 | R20466378 | 1021 |
| 14:34 | | Авангрд-ао | R820.00 | +5.0000 | +0.61% | 815.00 | 815.00 | 828.00 | R1171312 | 133 |
| 14:36 | | Акрон | R15880.00 | -56.0000 | -0.35% | 15992.00 | 15856.00 | 15992.00 | R8485726 | 93 |
| 14:36 | | АЛРОСА ао | R74.0800 | +0.0800 | +0.11% | 74.1000 | 73.4300 | 74.5000 | R397757759 | 13013 |
| 14:36 | | Аптеки36и6 | R12.0220 | -0.0400 | -0.33% | 12.2060 | 11.9200 | 12.2060 | R10454180 | 1981 |
| 13:49 | | Арсагера | R13.5500 | +0.1300 | +0.97% | 13.4200 | 13.3200 | 13.5500 | R313672 | 37 |
| 14:35 | | АстрЭнСб | R2.5300 | +0.0200 | +0.80% | 2.5350 | 2.5050 | 2.7600 | R4489845 | 344 |
| 14:31 | | АшинскийМЗ | R67.1600 | +0.7600 | +1.14% | 66.4000 | 65.2800 | 67.3000 | R3960160 | 188 |
| 14:36 | | Аэрофлот | R61.3800 | +2.0600 | +3.47% | 59.8700 | 59.5200 | 61.4400 | R2911563763 | 54908 |
| 14:16 | | БашИнСв ап | R13.1600 | -0.0300 | -0.23% | 13.1900 | 13.0100 | 13.1900 | R193310 | 32 |
| 14:36 | | Башнефт ао | R3187.00 | -64.5000 | -1.98% | 3251.50 | 3157.50 | 3251.50 | R78632290 | 3314 |
| 14:36 | | Башнефт ап | R2007.00 | +4.5000 | +0.22% | 2012.00 | 1983.50 | 2016.00 | R133869556 | 3469 |
| 14:26 | | Белон ао | R25.1100 | +0.1850 | +0.74% | 24.8100 | 24.7950 | 25.3750 | R7167747 | 478 |
| 14:36 | | БСП ао | R369.70 | +0.8000 | +0.22% | 369.00 | 366.01 | 370.90 | R164907240 | 4044 |
| 14:29 | | БСП ап | R49.6500 | +0.9500 | +1.95% | 48.8500 | 48.3500 | 49.6500 | R1421865 | 115 |
| 14:35 | | БурЗолото | R2231.00 | +83.0000 | +3.86% | 2149.00 | 2148.00 | 2301.00 | R13839254 | 837 |
| 13:35 | | Варьеган-п | R2171.00 | -19.0000 | -0.87% | 2168.00 | 2115.00 | 2190.00 | R712654 | 55 |
| 14:35 | | Варьеган | R3154.00 | -54.0000 | -1.68% | 3180.00 | 3152.00 | 3210.00 | R589354 | 24 |
| 14:23 | | ВолгЭнСб-п | R10.0200 | -0.1600 | -1.57% | 10.1400 | 10.0200 | 10.1400 | R121240 | 8 |
| 13:59 | | ВолгЭнСб | R16.0600 | -0.1200 | -0.74% | 16.2200 | 15.9800 | 16.2200 | R176920 | 8 |
| 14:36 | | ВТБ ао | R0.0201 | -0.0000 | -0.25% | 0.0202 | 0.0199 | 0.0203 | R863099955 | 27369 |
| 13:55 | | ВХЗ-ао | R250.00 | -1.4000 | -0.56% | 253.80 | 248.00 | 258.00 | R108642 | 31 |
| 11:41 | | ВыбСудЗ ао | R16250.00 | +350.0000 | +2.20% | 15900.00 | 15600.00 | 16850.00 | R308450 | 18 |
| 13:39 | | ВыбСудЗ ап | R11140.00 | +460.0000 | +4.31% | 10700.00 | 10700.00 | 11580.00 | R288720 | 20 |
| 14:36 | | Газпрнефть | R726.15 | -12.2500 | -1.66% | 738.80 | 723.00 | 744.35 | R388861304 | 12640 |
| 14:36 | | ГАЗПРОМ ао | R119.84 | +0.2100 | +0.18% | 119.96 | 119.55 | 121.25 | R2671083020 | 44775 |
| 14:35 | | ГМКНорНик | R140.00 | +0.8200 | +0.59% | 139.50 | 138.30 | 140.32 | R283921703 | 5924 |
| 14:36 | | ДВМП ао | R75.1500 | +1.1500 | +1.55% | 74.2900 | 73.5200 | 75.2000 | R56638681 | 2618 |
| 14:35 | | ДЭК ао | R3.1290 | +0.1240 | +4.13% | 3.0000 | 3.0000 | 3.2000 | R9167997 | 630 |
| 14:07 | | ЗВЕЗДА ао | R11.1200 | +0.0800 | +0.72% | 10.8900 | 10.8600 | 11.1600 | R585850 | 39 |
| 14:33 | | ЗИЛ ао | R3350.00 | +60.0000 | +1.82% | 3285.00 | 3280.00 | 3460.00 | R953170 | 120 |
| 14:27 | | Ижсталь ап | R7680.00 | +80.0000 | +1.05% | 7680.00 | 7580.00 | 7900.00 | R292660 | 29 |
| 13:17 | | Ижсталь2ао | R10700.00 | +160.0000 | +1.52% | 10400.00 | 10400.00 | 10860.00 | R662840 | 33 |
| 14:36 | | ИнтерРАОао | R3.8430 | +0.0115 | +0.30% | 3.8320 | 3.8180 | 3.8475 | R167301585 | 7703 |
| 14:28 | | КалужскСК | R28.9200 | +0.9800 | +3.51% | 28.0200 | 28.0200 | 29.2000 | R4756243 | 312 |
| 14:35 | | КАМАЗ | R163.70 | +1.4000 | +0.86% | 163.30 | 160.70 | 163.70 | R17538638 | 972 |
| 14:24 | | КамчатЭ ао | R0.7060 | -0.0110 | -1.53% | 0.6980 | 0.6920 | 0.7230 | R425580 | 35 |
| 13:15 | | КамчатЭ ап | R1.3050 | +0.0350 | +2.76% | 1.2800 | 1.2800 | 1.3050 | R25850 | 2 |
| 14:26 | | КМЗ | R1484.00 | -8.0000 | -0.54% | 1504.00 | 1468.00 | 1508.00 | R590196 | 80 |
| 14:04 | | КоршГОК ао | R48400.00 | +600.0000 | +1.26% | 47200.00 | 47200.00 | 48400.00 | R334800 | 6 |
| 14:25 | | КрасОкт-1п | R781.00 | +15.0000 | +1.96% | 763.00 | 763.00 | 784.00 | R823770 | 68 |
| 14:23 | | КрасОкт-ао | R2469.00 | +72.0000 | +3.00% | 2400.00 | 2400.00 | 2494.00 | R32344180 | 761 |
| 14:35 | | Красэсб ао | R16.0600 | +0.3400 | +2.16% | 15.7000 | 15.5400 | 16.5600 | R1192810 | 204 |
| 14:24 | | Красэсб ап | R16.0000 | +0.2800 | +1.78% | 15.7600 | 15.7600 | 16.1800 | R326082 | 76 |
| 14:35 | | Куйбазот-п | R602.50 | -2.5000 | -0.41% | 608.00 | 602.50 | 615.00 | R364970 | 38 |
| 14:30 | | Куйбазот | R578.80 | +2.6000 | +0.45% | 583.60 | 575.20 | 583.60 | R711292 | 78 |
| 14:10 | | КурганГКао | R49.8000 | +1.0000 | +2.05% | 49.0000 | 48.4000 | 50.4000 | R195640 | 37 |
| 14:13 | | КурганГКап | R55.0000 | +1.4000 | +2.61% | 53.6000 | 53.6000 | 55.6000 | R535556 | 120 |
| 14:36 | | Лензол. ап | R2615.00 | +125.0000 | +5.02% | 2505.00 | 2490.00 | 2760.00 | R37378015 | 2091 |
| 14:32 | | Лензолото | R14770.00 | +760.0000 | +5.42% | 14010.00 | 14010.00 | 15580.00 | R29211710 | 1031 |
| 14:36 | | ЛСР ао | R802.80 | +19.6000 | +2.50% | 786.20 | 777.40 | 802.80 | R101663168 | 4356 |
| 14:36 | | ЛУКОЙЛ | R7297.00 | +118.5000 | +1.65% | 7198.00 | 7181.50 | 7298.00 | R2029225924 | 18570 |
| 14:35 | | М.видео | R174.20 | -2.8000 | -1.58% | 177.00 | 172.40 | 177.00 | R42691359 | 2952 |
| 14:33 | | МагадЭн ао | R4.6500 | -0.0900 | -1.90% | 4.7400 | 4.6200 | 4.7400 | R483378 | 90 |
| 14:29 | | МагадЭн ап | R3.3200 | +0.0400 | +1.22% | 3.2900 | 3.2800 | 3.3300 | R316720 | 45 |
| 14:36 | | Магнит ао | R6590.00 | +99.0000 | +1.53% | 6502.00 | 6460.00 | 6617.00 | R693035543 | 8431 |
| 14:34 | | МГТС-4ап | R1142.00 | +12.0000 | +1.06% | 1134.00 | 1124.00 | 1166.00 | R2480476 | 304 |
| 14:12 | | МГТС-5ао | R1525.00 | +20.0000 | +1.33% | 1505.00 | 1500.00 | 1525.00 | R113225 | 18 |
| 13:27 | | Мегион-ао | R422.00 | -3.0000 | -0.71% | 421.00 | 421.00 | 422.00 | R75950 | 7 |
| 14:29 | | Мегион-ап | R305.00 | +2.0000 | +0.66% | 302.50 | 302.50 | 308.00 | R94635 | 20 |
| 14:36 | | Мечел ао | R226.90 | -0.1400 | -0.06% | 227.04 | 223.05 | 228.20 | R571541419 | 17761 |
| 14:34 | | Мечел ап | R244.15 | -1.3000 | -0.53% | 245.45 | 241.45 | 252.00 | R223386592 | 4854 |
| 14:36 | | ММК | R55.9400 | +0.9300 | +1.69% | 55.0300 | 54.6800 | 56.2500 | R650125021 | 14894 |
| 14:35 | | МордЭнСб | R0.9030 | +0.0070 | +0.78% | 0.8870 | 0.8870 | 0.9280 | R436310 | 31 |
| 14:36 | | МосБиржа | R237.50 | -11.9600 | -4.79% | 235.50 | 233.21 | 239.44 | R4718558444 | 70694 |
| 14:33 | | Мостотрест | R193.95 | +1.4000 | +0.73% | 194.50 | 193.10 | 195.90 | R2912790 | 321 |
| 14:36 | | МТС-ао | R290.40 | -0.5000 | -0.17% | 290.90 | 288.25 | 291.75 | R197082683 | 4003 |
| 13:25 | | Нижкамшина | R71.0500 | +2.2500 | +3.27% | 69.9000 | 68.8000 | 71.0500 | R845470 | 56 |
| 14:29 | | НКНХ ао | R97.6500 | +0.9500 | +0.98% | 96.7000 | 95.2500 | 97.9000 | R2667308 | 414 |
| 14:34 | | НКНХ ап | R76.0400 | +0.2600 | +0.34% | 76.1200 | 75.4400 | 76.1400 | R2501414 | 286 |
| 14:36 | | НЛМК ао | R190.34 | +1.2200 | +0.65% | 188.40 | 186.12 | 190.56 | R765981343 | 13419 |
| 14:35 | | НМТП ао | R10.4700 | +0.0100 | +0.10% | 10.4600 | 10.3900 | 10.5450 | R32830756 | 1189 |
| 14:36 | | Новатэк ао | R1067.60 | +20.6000 | +1.97% | 1050.00 | 1044.00 | 1068.00 | R1215009078 | 22230 |
| 14:36 | | ОГК-2 ао | R0.4941 | +0.0126 | +2.62% | 0.4815 | 0.4777 | 0.4982 | R36192287 | 3657 |
| 14:30 | | ОМЗ-ап | R18000.00 | -220.0000 | -1.21% | 18380.00 | 18000.00 | 18380.00 | R216900 | 10 |
| 14:35 | | ОргСинт ао | R107.20 | +0.4000 | +0.37% | 107.30 | 106.20 | 107.60 | R1563463 | 200 |
| 14:22 | | ОргСинт ап | R25.7500 | -0.1200 | -0.46% | 26.0900 | 25.7300 | 26.1400 | R814672 | 251 |
| 14:35 | | ПермьЭнС-п | R234.00 | -0.6000 | -0.26% | 233.80 | 232.40 | 236.00 | R1174672 | 145 |
| 14:30 | | ПермьЭнСб | R229.20 | -2.6000 | -1.12% | 225.80 | 225.80 | 233.30 | R3829145 | 319 |
| 14:36 | | ПИК ао | R846.80 | -9.3000 | -1.09% | 859.00 | 843.00 | 862.10 | R246358115 | 10121 |
| 14:13 | | Приморье | R33000.00 | +200.0000 | +0.61% | 32200.00 | 32200.00 | 33000.00 | R131000 | 4 |
| 14:36 | | Распадская | R388.50 | +2.3000 | +0.60% | 385.10 | 385.05 | 389.70 | R17229100 | 489 |
| 14:31 | | Росбанк ао | R109.60 | +0.8000 | +0.74% | 109.20 | 109.00 | 112.80 | R7271626 | 205 |
| 13:55 |  | РОСИНТЕРао | R154.40 | 0.0000 | 0.00% | 153.20 | 152.60 | 154.40 | R1845322 | 36 |
| 14:36 | | Роснефть | R556.75 | +1.2500 | +0.23% | 556.00 | 552.10 | 558.10 | R822068403 | 25748 |
| 14:36 | | Ростел -ао | R92.5900 | -0.2300 | -0.25% | 92.9000 | 92.3700 | 93.5800 | R97861889 | 3474 |
| 14:35 | | Ростел -ап | R80.6500 | -0.3000 | -0.37% | 81.2000 | 80.6000 | 81.4500 | R39180524 | 1607 |
| 14:36 | | РусГидро | R0.6467 | +0.0022 | +0.34% | 0.6460 | 0.6400 | 0.6478 | R32234667 | 2592 |
| 14:33 | | РязЭнСб | R38.0000 | +0.2600 | +0.69% | 37.7600 | 37.3400 | 38.6400 | R1560212 | 134 |
| 14:20 | | СамарЭн-ао | R3.6950 | -0.0250 | -0.67% | 3.7200 | 3.5100 | 3.8450 | R3709655 | 284 |
| 14:19 | | СамарЭн-ап | R3.8250 | -0.0100 | -0.26% | 3.8550 | 3.8050 | 3.8850 | R165320 | 25 |
| 14:20 | | СаратНПЗ-п | R10460.00 | +60.0000 | +0.58% | 10340.00 | 10340.00 | 10540.00 | R1092600 | 52 |
| 14:21 | | СаратНПЗ | R11650.00 | 0.0000 | 0.00% | 11750.00 | 11650.00 | 11800.00 | R105900 | 5 |
| 14:30 | | СаратЭн-ао | R0.6230 | +0.0050 | +0.81% | 0.6180 | 0.6100 | 0.6380 | R414920 | 47 |
| 14:20 | | СаратЭн-ап | R0.3220 | +0.0015 | +0.47% | 0.3205 | 0.3140 | 0.3240 | R271665 | 44 |
| 14:36 | | Сбербанк-п | R319.49 | +1.3100 | +0.41% | 319.44 | 317.10 | 319.90 | R245984882 | 3833 |
| 14:36 | | Сбербанк | R319.04 | +1.3300 | +0.42% | 317.80 | 316.20 | 319.40 | R3523240834 | 38792 |
| 14:36 | | СевСт-ао | R1826.40 | -11.0000 | -0.60% | 1838.20 | 1812.00 | 1848.80 | R1344914032 | 34421 |
| 14:35 | | Селигдар | R68.6000 | -1.5900 | -2.27% | 68.9000 | 67.9200 | 69.5900 | R134003436 | 6620 |
| 14:36 | | Система ао | R25.9300 | -0.3030 | -1.16% | 26.2230 | 25.8550 | 26.4930 | R470678682 | 10231 |
| 14:13 | | Слав-ЯНОСп | R14.8400 | +0.0400 | +0.27% | 14.4600 | 14.4600 | 14.8400 | R289680 | 12 |
| 13:22 | | Славн-ЯНОС | R23.3000 | -0.1000 | -0.43% | 23.6000 | 23.1000 | 23.6000 | R144355 | 17 |
| 14:35 | | СОЛЛЕРС | R976.50 | -3.5000 | -0.36% | 981.00 | 969.50 | 983.00 | R29567006 | 1319 |
| 13:58 | | СтаврЭнСб | R3.1350 | +0.0250 | +0.80% | 3.1450 | 3.0900 | 3.1450 | R177320 | 30 |
| 14:31 | | СтаврЭнСбп | R3.0740 | -0.0600 | -1.91% | 3.0800 | 3.0180 | 3.1540 | R1621412 | 120 |
| 14:36 | | Сургнфгз-п | R67.8200 | +0.2150 | +0.32% | 67.8650 | 67.4650 | 68.2800 | R732012551 | 9040 |
| 14:36 | | Сургнфгз | R29.1350 | +0.0750 | +0.26% | 28.8400 | 28.7000 | 29.2050 | R471977854 | 6135 |
| 13:17 | | ТамбЭнСб-п | R1.2000 | +0.0200 | +1.69% | 1.1920 | 1.1920 | 1.2200 | R290000 | 22 |
| 14:29 | | ТамбЭнСб | R2.2000 | +0.1200 | +5.77% | 2.1020 | 2.0740 | 2.2780 | R1923662 | 204 |
| 14:36 | | Татнфт 3ао | R683.20 | +5.2000 | +0.77% | 678.00 | 671.00 | 683.70 | R525888207 | 19783 |
| 14:36 | | Татнфт 3ап | R670.80 | +5.4000 | +0.81% | 667.60 | 659.90 | 671.20 | R137982662 | 11229 |
| 14:36 | | Таттел. ао | R0.9580 | +0.0060 | +0.63% | 0.9525 | 0.9320 | 0.9670 | R3449521 | 428 |
| 14:34 | | ТГК-1 | R0.0084 | +0.0001 | +0.94% | 0.0083 | 0.0083 | 0.0084 | R8067749 | 621 |
| 14:35 | | ТГК-14 | R0.0120 | 0.0000 | 0.00% | 0.0119 | 0.0119 | 0.0122 | R13193649 | 813 |
| 14:31 | | ТГК-2 | R0.0120 | +0.0002 | +1.44% | 0.0119 | 0.0118 | 0.0121 | R7498340 | 268 |
| 14:22 | | ТГК-2 ап | R0.0183 | +0.0004 | +2.35% | 0.0181 | 0.0181 | 0.0187 | R6018057 | 520 |
| 14:35 | | Телеграф-п | R10.8400 | -0.2600 | -2.34% | 11.2000 | 10.7200 | 11.4000 | R10425762 | 854 |
| 14:33 | | Телеграф | R15.4200 | -0.1800 | -1.15% | 15.6000 | 15.3400 | 15.9600 | R2898042 | 320 |
| 14:32 | | ТЗА ао | R393.50 | +4.0000 | +1.03% | 390.00 | 390.00 | 395.00 | R10365560 | 232 |
| 14:16 | | ТКЗКК ап | R13.8200 | +0.0600 | +0.44% | 13.8000 | 13.6200 | 13.8200 | R33056 | 10 |
| 14:35 | | ТМК ао | R204.92 | +1.7600 | +0.87% | 203.90 | 201.66 | 205.18 | R42119725 | 1806 |
| 14:26 | | ТНСэнрг ао | R3400.00 | 0.0000 | 0.00% | 3430.00 | 3355.00 | 3650.00 | R1382805 | 201 |
| 14:35 | | Транснф ап | R1641.50 | +14.0000 | +0.86% | 1630.50 | 1623.00 | 1643.00 | R469796642 | 5930 |
| 14:23 | | УралСиб ао | R0.2268 | -0.0007 | -0.31% | 0.2276 | 0.2252 | 0.2299 | R2064627 | 159 |
| 14:36 | | ФосАгро ао | R5897.00 | +67.0000 | +1.15% | 5832.00 | 5811.00 | 5897.00 | R89359228 | 3486 |
| 14:36 | | ФСК - Россети | R0.1061 | +0.0030 | +2.91% | 0.1035 | 0.1030 | 0.1067 | R160080856 | 4339 |
| 13:27 | | Химпром ап | R27.5200 | -0.2800 | -1.01% | 27.5000 | 27.4400 | 27.7800 | R353188 | 45 |
| 14:32 | | ЦМТ ао | R14.8000 | +0.0600 | +0.41% | 14.7800 | 14.6200 | 14.8200 | R159244 | 37 |
| 14:29 | | ЦМТ ап | R10.5000 | +0.0800 | +0.77% | 10.4000 | 10.3200 | 10.5000 | R390476 | 87 |
| 14:36 | | ЧеркизГ-ао | R4862.50 | +65.5000 | +1.37% | 4797.00 | 4790.50 | 4889.00 | R15101234 | 764 |
| 14:32 | | ЧКПЗ ао | R27050.00 | -400.0000 | -1.46% | 27250.00 | 26950.00 | 27250.00 | R568450 | 19 |
| 13:26 | | ЧМК ао | R7720.00 | +95.0000 | +1.25% | 7615.00 | 7595.00 | 7765.00 | R239365 | 21 |
| 14:33 | | ЭнергияРКК | R23760.00 | +580.0000 | +2.50% | 23470.00 | 22850.00 | 23770.00 | R5956830 | 152 |
| 14:32 | | ЮжКузб. ао | R1466.00 | -20.0000 | -1.35% | 1468.00 | 1466.00 | 1492.00 | R26644 | 14 |
| 14:36 | | Юнипро | R1.9750 | -0.0060 | -0.30% | 1.9890 | 1.9700 | 1.9990 | R69308538 | 1886 |
| 14:34 | | ЮТэйр ао | R16.7500 | +0.9000 | +5.68% | 15.8600 | 15.8600 | 17.2300 | R14966626 | 1236 |
| 14:36 | | ЮУНК ао | R6130.00 | -40.0000 | -0.65% | 6090.00 | 6090.00 | 6190.00 | R1386090 | 84 |
| 10:43 | | Якутскэн-п | R0.5050 | -0.0030 | -0.59% | 0.5060 | 0.4980 | 0.5060 | R146310 | 13 |
| 14:21 | | Якутскэнрг | R0.6340 | -0.0010 | -0.16% | 0.6330 | 0.6140 | 0.6410 | R450960 | 45 |
| 14:28 | | ЯТЭК ао | R80.7000 | +0.4500 | +0.56% | 80.9500 | 80.1000 | 80.9500 | R594659 | 125 |
|
|
|
