| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:17 |  | +МосЭнерго | R3.2020 | +0.0115 | +0.36% | 3.2000 | 3.1840 | 3.2260 | R20990965 | 672 |
| 14:20 |  | iАвиастКао | R0.8760 | -0.0120 | -1.35% | 0.8900 | 0.8510 | 0.8960 | R61873006 | 3909 |
| 14:19 | | iНаукаСвяз | R479.50 | -6.5000 | -1.34% | 492.00 | 476.00 | 498.00 | R5335865 | 322 |
| 13:39 | | iНПОНаука | R630.50 | -10.5000 | -1.64% | 644.50 | 630.50 | 644.50 | R376790 | 32 |
| 14:20 | | Yandex clA | R4062.40 | +24.0000 | +0.59% | 4038.40 | 4002.20 | 4098.00 | R561460888 | 13863 |
| 14:17 | | АбрауДюрсо | R267.80 | -8.8000 | -3.18% | 278.00 | 266.60 | 278.00 | R27839270 | 1313 |
| 14:20 | | Авангрд-ао | R859.00 | -44.0000 | -4.87% | 877.00 | 851.00 | 877.00 | R15070594 | 1588 |
| 14:19 | | Акрон | R16246.00 | -44.0000 | -0.27% | 16268.00 | 16102.00 | 16268.00 | R19466278 | 235 |
| 14:20 | | АЛРОСА ао | R79.8800 | -0.2900 | -0.36% | 80.4500 | 79.6400 | 80.4500 | R316313294 | 9512 |
| 14:19 | | Аптеки36и6 | R12.6600 | -0.0620 | -0.49% | 12.9000 | 12.5360 | 12.9380 | R14749905 | 2025 |
| 14:11 | | Арсагера | R14.8800 | -0.2500 | -1.65% | 15.2900 | 14.8000 | 15.2900 | R760292 | 92 |
| 14:18 | | АстрЭнСб | R2.7000 | -0.0550 | -2.00% | 2.7650 | 2.6500 | 2.7650 | R954805 | 106 |
| 14:08 | | АшинскийМЗ | R61.7800 | +0.5800 | +0.95% | 61.2000 | 60.0000 | 63.7000 | R12527268 | 532 |
| 14:19 | | Аэрофлот | R55.4400 | -0.3800 | -0.68% | 56.0000 | 55.1100 | 56.3900 | R597779173 | 13309 |
| 13:32 | | БашИнСв ап | R13.4800 | -0.1000 | -0.74% | 13.7000 | 13.4100 | 13.7000 | R181205 | 48 |
| 14:20 | | Башнефт ао | R3171.50 | +101.5000 | +3.31% | 3070.00 | 3017.00 | 3199.50 | R331082894 | 7792 |
| 14:20 | | Башнефт ап | R2169.50 | -6.5000 | -0.30% | 2176.50 | 2144.50 | 2200.00 | R197853056 | 4298 |
| 14:18 | | Белон ао | R26.0800 | +0.2600 | +1.01% | 25.9000 | 25.7050 | 26.2050 | R7718407 | 348 |
| 14:19 | | БСП ао | R358.25 | -6.6300 | -1.82% | 365.00 | 357.14 | 365.40 | R302044052 | 5794 |
| 14:15 | | БСП ап | R51.2500 | -1.9000 | -3.57% | 53.4000 | 49.5000 | 53.7000 | R11542820 | 580 |
| 14:09 | | БурЗолото | R2329.00 | -63.0000 | -2.63% | 2397.00 | 2324.00 | 2410.00 | R4720447 | 353 |
| 13:48 | | Варьеган-п | R2417.00 | +217.0000 | +9.86% | 2367.00 | 2328.00 | 2417.00 | R3739962 | 190 |
| 14:07 | | Варьеган | R3918.00 | +370.0000 | +10.43% | 3700.00 | 3470.00 | 3944.00 | R10967044 | 763 |
| 10:48 |  | ВолгЭнСб-п | R10.5000 | 0.0000 | 0.00% | 10.4800 | 10.4400 | 10.6400 | R73700 | 7 |
| 13:54 | | ВолгЭнСб | R16.9800 | -0.4400 | -2.53% | 17.1000 | 16.9600 | 17.4600 | R395920 | 19 |
| 14:20 | | ВТБ ао | R0.0208 | -0.0001 | -0.29% | 0.0209 | 0.0207 | 0.0211 | R985559963 | 22339 |
| 13:05 | | ВХЗ-ао | R241.60 | -1.4000 | -0.58% | 244.20 | 241.60 | 248.40 | R554484 | 43 |
| 13:27 | | ВыбСудЗ ао | R16500.00 | +100.0000 | +0.61% | 16550.00 | 16200.00 | 16700.00 | R247600 | 12 |
| 10:37 | | ВыбСудЗ ап | R11500.00 | -20.0000 | -0.17% | 11500.00 | 11500.00 | 11500.00 | R11500 | 1 |
| 14:20 | | Газпрнефть | R710.20 | -8.0000 | -1.11% | 718.20 | 707.15 | 720.65 | R318520891 | 23749 |
| 14:20 | | ГАЗПРОМ ао | R128.78 | +0.3100 | +0.24% | 129.00 | 127.54 | 129.82 | R2668069147 | 38659 |
| 14:20 | | ГМКНорНик | R150.06 | +0.4400 | +0.29% | 149.60 | 149.26 | 150.46 | R399643643 | 9286 |
| 14:20 | | ДВМП ао | R71.9700 | +0.4100 | +0.57% | 71.8000 | 70.5000 | 73.0000 | R137527254 | 7283 |
| 14:07 | | ДЭК ао | R2.9140 | -0.0060 | -0.21% | 2.9990 | 2.9010 | 3.0100 | R3698116 | 343 |
| 14:03 | | ЗВЕЗДА ао | R10.9200 | -0.3200 | -2.85% | 11.4000 | 10.5300 | 11.4000 | R1190140 | 73 |
| 14:16 | | ЗИЛ ао | R3455.00 | +55.0000 | +1.62% | 3440.00 | 3375.00 | 3550.00 | R3202835 | 228 |
| 13:31 | | Ижсталь ап | R7960.00 | +20.0000 | +0.25% | 8030.00 | 7920.00 | 8140.00 | R287420 | 14 |
| 13:00 | | Ижсталь2ао | R10760.00 | 0.0000 | 0.00% | 10800.00 | 10640.00 | 10940.00 | R293140 | 12 |
| 14:20 | | ИнтерРАОао | R4.2565 | -0.0035 | -0.08% | 4.2600 | 4.2200 | 4.2795 | R399198149 | 125140 |
| 14:19 | | КалужскСК | R27.9400 | +0.1600 | +0.58% | 27.5200 | 27.5200 | 28.8800 | R6257242 | 537 |
| 14:20 | | КАМАЗ | R169.80 | -0.7000 | -0.41% | 170.50 | 167.60 | 171.90 | R41430742 | 1761 |
| 13:59 | | КамчатЭ ао | R0.6290 | -0.0010 | -0.16% | 0.6310 | 0.6250 | 0.6350 | R283680 | 27 |
| 13:42 | | КамчатЭ ап | R1.2700 | -0.0200 | -1.55% | 1.2800 | 1.2300 | 1.3000 | R646500 | 27 |
| 14:05 | | КМЗ | R1530.00 | 0.0000 | 0.00% | 1532.00 | 1518.00 | 1568.00 | R814502 | 94 |
| 14:20 | | КоршГОК ао | R50400.00 | -600.0000 | -1.18% | 50200.00 | 50000.00 | 50400.00 | R351000 | 7 |
| 14:09 | | КрасОкт-1п | R742.00 | +6.0000 | +0.82% | 733.00 | 718.00 | 758.00 | R972300 | 83 |
| 14:17 | | КрасОкт-ао | R2542.00 | -83.0000 | -3.16% | 2625.00 | 2501.00 | 2645.00 | R9462150 | 256 |
| 14:10 | | Красэсб ао | R17.3800 | -0.0200 | -0.11% | 17.4600 | 17.3800 | 17.7200 | R840940 | 112 |
| 14:11 | | Красэсб ап | R17.3400 | -0.1400 | -0.80% | 17.5800 | 17.2200 | 17.6200 | R647296 | 90 |
| 14:17 | | Куйбазот-п | R615.00 | +11.0000 | +1.82% | 604.00 | 592.00 | 629.00 | R1437850 | 119 |
| 14:13 | | Куйбазот | R583.60 | -16.6000 | -2.77% | 590.20 | 573.00 | 596.00 | R8479688 | 547 |
| 12:32 | | КурганГКао | R50.8000 | -0.6000 | -1.17% | 51.2000 | 50.8000 | 51.2000 | R45218 | 13 |
| 14:05 | | КурганГКап | R54.2000 | -0.2000 | -0.37% | 54.4000 | 53.0000 | 54.6000 | R698630 | 162 |
| 14:18 | | Лензол. ап | R2690.00 | -30.0000 | -1.10% | 2725.00 | 2665.00 | 2775.00 | R4988860 | 321 |
| 14:02 | | Лензолото | R15720.00 | -180.0000 | -1.13% | 15950.00 | 15560.00 | 16010.00 | R6517440 | 166 |
| 14:20 | | ЛСР ао | R789.20 | +1.6000 | +0.20% | 789.00 | 782.00 | 803.40 | R124648058 | 3770 |
| 14:20 | | ЛУКОЙЛ | R7631.00 | +41.0000 | +0.54% | 7600.00 | 7582.50 | 7646.00 | R1209739657 | 11686 |
| 14:18 | | М.видео | R175.10 | +1.2000 | +0.69% | 174.00 | 173.00 | 175.30 | R30141694 | 1591 |
| 14:11 | | МагадЭн ао | R4.8400 | +0.0100 | +0.21% | 4.8200 | 4.7700 | 4.8500 | R274872 | 41 |
| 13:49 | | МагадЭн ап | R3.4300 | -0.0400 | -1.15% | 3.4700 | 3.4100 | 3.4900 | R233244 | 47 |
| 14:20 | | Магнит ао | R7741.50 | -77.0000 | -0.98% | 7825.00 | 7667.50 | 7849.50 | R1116880447 | 12104 |
| 14:16 | | МГТС-4ап | R1220.00 | -32.0000 | -2.56% | 1252.00 | 1214.00 | 1264.00 | R4829344 | 386 |
| 14:10 | | МГТС-5ао | R1595.00 | -55.0000 | -3.33% | 1655.00 | 1585.00 | 1655.00 | R244060 | 58 |
| 14:02 | | Мегион-ао | R442.50 | -3.0000 | -0.67% | 448.50 | 442.50 | 457.50 | R900350 | 86 |
| 13:40 | | Мегион-ап | R319.50 | +8.0000 | +2.57% | 313.50 | 309.50 | 329.50 | R749995 | 97 |
| 14:20 | | Мечел ао | R218.52 | -1.4800 | -0.67% | 220.00 | 216.74 | 220.86 | R642335491 | 22441 |
| 14:20 | | Мечел ап | R229.00 | +2.3000 | +1.01% | 226.00 | 222.15 | 229.90 | R179227597 | 4106 |
| 14:20 | | ММК | R57.1550 | +0.5650 | +1.00% | 56.6000 | 56.5550 | 57.4600 | R383802605 | 11811 |
| 13:30 | | МордЭнСб | R0.9040 | +0.0100 | +1.12% | 0.8840 | 0.8840 | 0.9040 | R642900 | 29 |
| 14:20 | | МосБиржа | R242.42 | +2.7300 | +1.14% | 240.52 | 240.26 | 242.60 | R699501818 | 18143 |
| 14:20 | | Мостотрест | R189.55 | -4.1500 | -2.14% | 193.70 | 186.55 | 194.00 | R6657295 | 531 |
| 14:20 | | МТС-ао | R297.35 | -3.5000 | -1.16% | 300.25 | 296.30 | 301.50 | R524577566 | 10302 |
| 13:01 | | Нижкамшина | R68.6000 | -0.2500 | -0.36% | 68.0500 | 67.9000 | 69.0500 | R341935 | 29 |
| 14:19 | | НКНХ ао | R97.3500 | -2.1000 | -2.11% | 99.5000 | 96.9000 | 99.5000 | R2264368 | 372 |
| 14:19 | | НКНХ ап | R75.5200 | -0.8600 | -1.13% | 77.1800 | 74.9400 | 77.3400 | R3361832 | 437 |
| 14:20 | | НЛМК ао | R211.42 | +0.3400 | +0.16% | 211.20 | 209.00 | 214.14 | R1774507656 | 25925 |
| 14:20 | | НМТП ао | R11.0450 | 0.0000 | 0.00% | 11.0800 | 10.9150 | 11.1350 | R89128994 | 2727 |
| 14:20 | | Новатэк ао | R1115.60 | +2.4000 | +0.22% | 1113.40 | 1105.20 | 1119.00 | R492892528 | 11784 |
| 14:18 | | ОГК-2 ао | R0.5102 | +0.0025 | +0.49% | 0.5076 | 0.5020 | 0.5124 | R24425635 | 1056 |
| 13:43 | | ОМЗ-ап | R19900.00 | -280.0000 | -1.39% | 20300.00 | 19440.00 | 20300.00 | R436280 | 19 |
| 14:20 | | ОргСинт ао | R106.70 | -1.0000 | -0.93% | 108.20 | 105.20 | 108.20 | R16586313 | 979 |
| 14:17 | | ОргСинт ап | R24.4500 | -0.2300 | -0.93% | 24.6800 | 24.2700 | 24.6900 | R2435380 | 431 |
| 14:20 | | ПермьЭнС-п | R245.00 | -12.0000 | -4.67% | 257.20 | 242.00 | 257.20 | R7563672 | 778 |
| 14:16 | | ПермьЭнСб | R242.80 | -5.3000 | -2.14% | 253.00 | 241.20 | 253.90 | R16673823 | 947 |
| 14:19 | | ПИК ао | R868.60 | +2.1000 | +0.24% | 865.00 | 858.40 | 875.00 | R127323439 | 4239 |
| 14:20 | | Приморье | R34000.00 | 0.0000 | 0.00% | 34000.00 | 33600.00 | 34000.00 | R169600 | 4 |
| 14:20 | | Распадская | R398.50 | +1.5000 | +0.38% | 396.15 | 391.00 | 399.45 | R70510096 | 1498 |
| 14:17 | | Росбанк ао | R113.40 | -1.4000 | -1.22% | 114.40 | 113.00 | 115.20 | R3833570 | 286 |
| 14:19 | | РОСИНТЕРао | R160.80 | -1.4000 | -0.86% | 162.20 | 160.00 | 164.00 | R642418 | 64 |
| 14:20 | | Роснефть | R576.85 | +3.8500 | +0.67% | 573.95 | 571.15 | 578.20 | R689417086 | 24704 |
| 14:20 | | Ростел -ао | R97.8800 | -2.5200 | -2.51% | 100.65 | 97.5000 | 100.96 | R354727526 | 9918 |
| 14:20 | | Ростел -ап | R81.4000 | -1.6000 | -1.93% | 83.4000 | 81.2000 | 83.8500 | R60625061 | 3852 |
| 14:19 | | РусГидро | R0.6736 | -0.0029 | -0.43% | 0.6769 | 0.6678 | 0.6816 | R60067651 | 3378 |
| 14:17 | | РязЭнСб | R42.0000 | -0.7800 | -1.82% | 42.4200 | 41.7200 | 42.7200 | R927908 | 90 |
| 13:36 | | СамарЭн-ао | R3.8550 | +0.0750 | +1.98% | 3.8000 | 3.7950 | 3.8700 | R1897855 | 57 |
| 14:16 | | СамарЭн-ап | R3.7900 | +0.0600 | +1.61% | 3.7450 | 3.7350 | 3.7900 | R290320 | 22 |
| 14:18 | | СаратНПЗ-п | R10700.00 | -40.0000 | -0.37% | 10760.00 | 10600.00 | 10800.00 | R1615880 | 66 |
| 12:42 | | СаратНПЗ | R12150.00 | 0.0000 | 0.00% | 12150.00 | 12150.00 | 12150.00 | R12150 | 1 |
| 14:11 | | СаратЭн-ао | R0.5580 | -0.0080 | -1.41% | 0.5700 | 0.5570 | 0.5730 | R281560 | 41 |
| 12:57 | | СаратЭн-ап | R0.3260 | -0.0085 | -2.54% | 0.3365 | 0.3245 | 0.3370 | R193365 | 29 |
| 14:20 | | Сбербанк-п | R317.64 | -1.4200 | -0.45% | 319.20 | 316.77 | 319.47 | R247033524 | 4050 |
| 14:20 | | Сбербанк | R317.30 | -0.9200 | -0.29% | 318.25 | 315.92 | 318.78 | R3063862795 | 24742 |
| 14:20 | | СевСт-ао | R1881.60 | -6.0000 | -0.32% | 1890.00 | 1853.00 | 1896.20 | R1890151595 | 53815 |
| 14:20 | | Селигдар | R70.3800 | +0.3500 | +0.50% | 70.4500 | 69.0500 | 71.0300 | R59621670 | 2953 |
| 14:20 | | Система ао | R26.0730 | -0.2860 | -1.09% | 26.3570 | 25.7210 | 26.4370 | R997423743 | 16364 |
| 14:08 | | Слав-ЯНОСп | R15.2000 | -0.1400 | -0.91% | 15.2400 | 15.1000 | 15.2400 | R33422 | 10 |
| 11:10 | | Славн-ЯНОС | R23.2000 | -0.0500 | -0.22% | 23.3500 | 23.1000 | 23.4000 | R48860 | 11 |
| 14:19 | | СОЛЛЕРС | R977.50 | -9.5000 | -0.96% | 992.00 | 958.50 | 996.00 | R118777835 | 4365 |
| 14:16 | | СтаврЭнСб | R3.2000 | +0.0100 | +0.31% | 3.1650 | 3.1550 | 3.2000 | R384360 | 26 |
| 14:14 | | СтаврЭнСбп | R3.0000 | -0.0060 | -0.20% | 3.0360 | 2.9740 | 3.0660 | R804650 | 99 |
| 14:20 | | Сургнфгз-п | R70.2250 | +0.3950 | +0.57% | 69.8750 | 69.7950 | 70.5300 | R889681988 | 10886 |
| 14:20 | | Сургнфгз | R30.3600 | +0.2000 | +0.66% | 30.2050 | 30.0000 | 30.7000 | R732702960 | 9221 |
| 13:48 | | ТамбЭнСб-п | R1.1500 | -0.0300 | -2.54% | 1.1560 | 1.1500 | 1.1560 | R103920 | 8 |
| 13:00 | | ТамбЭнСб | R2.0360 | -0.0400 | -1.93% | 2.0420 | 2.0220 | 2.0680 | R380272 | 53 |
| 14:20 | | Татнфт 3ао | R709.20 | -1.6000 | -0.23% | 710.00 | 706.50 | 714.00 | R259360445 | 8577 |
| 14:20 | | Татнфт 3ап | R706.00 | +0.1000 | +0.01% | 706.90 | 702.90 | 709.70 | R257120395 | 5853 |
| 14:20 | | Таттел. ао | R0.9325 | -0.0110 | -1.17% | 0.9505 | 0.9320 | 0.9540 | R4465749 | 508 |
| 14:17 | | ТГК-1 | R0.0087 | -0.0000 | -0.35% | 0.0087 | 0.0086 | 0.0087 | R16557942 | 901 |
| 14:19 | | ТГК-14 | R0.0149 | -0.0003 | -1.85% | 0.0152 | 0.0147 | 0.0154 | R25586005 | 1842 |
| 14:16 | | ТГК-2 | R0.0112 | -0.0002 | -2.06% | 0.0114 | 0.0110 | 0.0119 | R16799925 | 545 |
| 13:54 | | ТГК-2 ап | R0.0177 | -0.0003 | -1.55% | 0.0180 | 0.0176 | 0.0183 | R3107352 | 262 |
| 14:18 | | Телеграф-п | R10.9000 | -0.1600 | -1.45% | 11.1400 | 10.8000 | 11.1400 | R2578504 | 263 |
| 14:19 | | Телеграф | R15.9800 | +0.0600 | +0.38% | 15.9400 | 15.5600 | 16.1200 | R9073676 | 474 |
| 14:18 | | ТЗА ао | R356.00 | +26.0000 | +7.88% | 335.00 | 335.00 | 360.00 | R50069285 | 1491 |
| 14:19 | | ТКЗКК ап | R13.9800 | -0.0200 | -0.14% | 14.1000 | 13.9200 | 14.1200 | R221938 | 31 |
| 14:20 | | ТМК ао | R203.18 | -5.1600 | -2.48% | 208.34 | 202.06 | 209.84 | R261044549 | 11073 |
| 13:07 | | ТНСэнрг ао | R3025.00 | -20.0000 | -0.66% | 3020.00 | 2965.00 | 3060.00 | R270895 | 40 |
| 14:20 | | Транснф ап | R1665.00 | +15.5000 | +0.94% | 1655.00 | 1651.00 | 1674.50 | R938870721 | 12434 |
| 14:20 | | УралСиб ао | R0.2654 | -0.0037 | -1.37% | 0.2728 | 0.2600 | 0.2771 | R21028595 | 1074 |
| 14:20 | | УрКузница | R29150.00 | +750.0000 | +2.64% | 28750.00 | 28750.00 | 30450.00 | R1463350 | 25 |
| 14:20 | | ФосАгро ао | R5992.00 | -16.0000 | -0.27% | 5997.00 | 5920.00 | 6048.00 | R493086133 | 10488 |
| 14:20 | | ФСК - Россети | R0.1061 | -0.0018 | -1.63% | 0.1078 | 0.1047 | 0.1085 | R206847536 | 7071 |
| 14:19 | | Химпром ап | R26.9200 | -0.6200 | -2.25% | 27.9000 | 26.9000 | 27.9000 | R653036 | 67 |
| 14:18 | | ЦМТ ао | R14.8000 | -0.2200 | -1.46% | 15.0000 | 14.6600 | 15.0200 | R318670 | 68 |
| 13:54 | | ЦМТ ап | R10.5600 | -0.2400 | -2.22% | 10.8000 | 10.5000 | 10.8000 | R764082 | 125 |
| 14:20 | | ЧеркизГ-ао | R4823.50 | +123.5000 | +2.63% | 4707.50 | 4707.50 | 4890.00 | R29726096 | 1399 |
| 13:58 | | ЧКПЗ ао | R27650.00 | -350.0000 | -1.25% | 28000.00 | 27550.00 | 28000.00 | R138600 | 5 |
| 13:57 | | ЧМК ао | R7820.00 | +45.0000 | +0.58% | 7745.00 | 7660.00 | 7850.00 | R1137335 | 91 |
| 14:06 | | ЭнергияРКК | R24760.00 | -330.0000 | -1.32% | 25320.00 | 24660.00 | 26510.00 | R16601810 | 452 |
| 14:19 | | ЮжКузб. ао | R1456.00 | -70.0000 | -4.59% | 1506.00 | 1448.00 | 1518.00 | R356614 | 45 |
| 14:20 | | Юнипро | R1.9810 | -0.0020 | -0.10% | 1.9830 | 1.9740 | 1.9930 | R44488412 | 1752 |
| 14:19 | | ЮТэйр ао | R17.1800 | -0.8800 | -4.87% | 18.0600 | 17.0400 | 19.0700 | R20881211 | 2018 |
| 14:11 | | ЮУНК ао | R6980.00 | -30.0000 | -0.43% | 7020.00 | 6940.00 | 7360.00 | R1597050 | 115 |
| 12:46 | | Якутскэн-п | R0.5430 | -0.0100 | -1.81% | 0.5470 | 0.5430 | 0.5480 | R70800 | 10 |
| 14:16 | | Якутскэнрг | R0.6590 | -0.0160 | -2.37% | 0.6690 | 0.6530 | 0.6690 | R428960 | 30 |
| 14:12 | | ЯТЭК ао | R84.6000 | -1.3500 | -1.57% | 86.0000 | 83.6500 | 86.9000 | R4538482 | 469 |
|
|
|
