| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:19 |  | +МосЭнерго | R2.9220 | -0.0180 | -0.61% | 2.9400 | 2.8415 | 2.9800 | R45508055 | 2557 |
| 14:18 | | iАвиастКао | R0.8850 | -0.0655 | -6.89% | 0.9495 | 0.8620 | 0.9500 | R322905872 | 14748 |
| 14:17 |  | iНаукаСвяз | R465.50 | +0.5000 | +0.11% | 465.50 | 449.50 | 472.50 | R4279260 | 310 |
| 14:04 | | iНПОНаука | R605.00 | +3.5000 | +0.58% | 600.00 | 580.00 | 624.00 | R1950780 | 90 |
| 14:18 | | АбрауДюрсо | R260.20 | -6.0000 | -2.25% | 265.00 | 250.00 | 267.80 | R34594532 | 1838 |
| 14:16 | | Авангрд-ао | R779.00 | -20.0000 | -2.50% | 799.00 | 761.00 | 799.00 | R5842161 | 794 |
| 14:15 | | Акрон | R15620.00 | -200.0000 | -1.26% | 15794.00 | 15350.00 | 15794.00 | R29267796 | 351 |
| 14:19 | | АЛРОСА ао | R69.3300 | -1.6300 | -2.30% | 70.6800 | 68.3000 | 71.1800 | R1356670404 | 41640 |
| 14:19 | | Аптеки36и6 | R11.6880 | -0.1740 | -1.47% | 11.8120 | 11.6120 | 11.9500 | R22779432 | 3741 |
| 14:14 | | Арсагера | R12.8000 | -0.3100 | -2.36% | 13.1700 | 12.2500 | 13.1700 | R1579141 | 241 |
| 13:35 | | АстрЭнСб | R2.5350 | +0.0250 | +1.00% | 2.5050 | 2.3750 | 2.6050 | R2181610 | 248 |
| 14:18 | | АшинскийМЗ | R67.8000 | -0.7200 | -1.05% | 68.1600 | 66.5000 | 70.0000 | R44815642 | 1209 |
| 14:19 | | Аэрофлот | R60.4100 | -1.1900 | -1.93% | 61.6700 | 60.0500 | 62.5500 | R2624521671 | 62963 |
| 14:18 | | БашИнСв ап | R12.7800 | -0.2200 | -1.69% | 13.0000 | 12.3200 | 13.0000 | R935110 | 155 |
| 14:18 | | Башнефт ао | R3100.50 | -69.5000 | -2.19% | 3170.00 | 3056.00 | 3178.50 | R83546219 | 2636 |
| 14:19 | | Башнефт ап | R1901.50 | -55.0000 | -2.81% | 1963.00 | 1827.00 | 1964.50 | R1043358528 | 22092 |
| 14:18 | | Белон ао | R23.8300 | -1.4700 | -5.81% | 25.3000 | 23.1950 | 25.5200 | R36215301 | 2213 |
| 14:19 | | БСП ао | R357.33 | -5.2400 | -1.45% | 362.60 | 353.30 | 369.11 | R887146589 | 24675 |
| 14:18 | | БСП ап | R48.0000 | -0.8500 | -1.74% | 48.8000 | 46.5000 | 49.0000 | R3757890 | 173 |
| 14:18 | | БурЗолото | R2020.00 | -60.0000 | -2.88% | 2116.00 | 1950.00 | 2116.00 | R7337665 | 729 |
| 13:57 | | Варьеган-п | R2234.00 | +42.0000 | +1.92% | 2202.00 | 2202.00 | 2356.00 | R2639717 | 201 |
| 14:13 | | Варьеган | R2980.00 | -164.0000 | -5.22% | 3146.00 | 2918.00 | 3218.00 | R2672594 | 196 |
| 14:09 | | ВолгЭнСб-п | R9.7000 | -0.2200 | -2.22% | 9.7600 | 9.4200 | 9.8400 | R320580 | 28 |
| 14:13 | | ВолгЭнСб | R15.4800 | -0.3000 | -1.90% | 15.2800 | 15.0000 | 15.6000 | R702740 | 33 |
| 14:19 | | ВТБ ао | R0.0192 | -0.0007 | -3.40% | 0.0199 | 0.0190 | 0.0199 | R2984252863 | 88519 |
| 13:56 | | ВХЗ-ао | R237.40 | -1.4000 | -0.59% | 238.80 | 235.40 | 240.20 | R240540 | 51 |
| 13:21 | | ВыбСудЗ ао | R15400.00 | -550.0000 | -3.45% | 15500.00 | 15100.00 | 16350.00 | R343950 | 19 |
| 14:03 | | ВыбСудЗ ап | R10440.00 | -280.0000 | -2.61% | 10040.00 | 10040.00 | 10940.00 | R448040 | 31 |
| 14:19 | | Газпрнефть | R686.95 | -16.0500 | -2.28% | 700.70 | 685.00 | 715.00 | R873238936 | 23607 |
| 14:19 | | ГАЗПРОМ ао | R115.37 | -2.6500 | -2.25% | 118.02 | 112.54 | 118.50 | R7895707811 | 138571 |
| 14:19 | | ГМКНорНик | R134.00 | -2.2600 | -1.66% | 135.92 | 130.60 | 136.26 | R1662365684 | 33856 |
| 14:19 | | ДВМП ао | R68.8900 | -2.7900 | -3.89% | 71.9600 | 67.2600 | 72.7100 | R444135198 | 16298 |
| 14:14 | | ДЭК ао | R3.0420 | -0.0900 | -2.87% | 3.1900 | 2.9610 | 3.1900 | R5637325 | 411 |
| 14:09 | | ЗВЕЗДА ао | R10.5800 | +0.1000 | +0.95% | 10.6700 | 10.1500 | 11.1900 | R4924120 | 266 |
| 14:08 | | ЗИЛ ао | R3210.00 | -85.0000 | -2.58% | 3280.00 | 3180.00 | 3340.00 | R1668125 | 131 |
| 14:15 | | Ижсталь ап | R7230.00 | -170.0000 | -2.30% | 7540.00 | 6720.00 | 7540.00 | R1008930 | 89 |
| 11:42 |  | Ижсталь2ао | R10400.00 | 0.0000 | 0.00% | 10500.00 | 9920.00 | 10520.00 | R1493280 | 33 |
| 14:19 | | ИнтерРАОао | R3.8055 | -0.0175 | -0.46% | 3.8300 | 3.7330 | 3.9115 | R809969095 | 45537 |
| 14:18 | | КалужскСК | R26.4600 | -0.7700 | -2.83% | 27.2900 | 26.1100 | 27.6500 | R5121896 | 502 |
| 14:19 | | КАМАЗ | R153.50 | -2.4000 | -1.54% | 157.00 | 149.60 | 157.00 | R92731237 | 4155 |
| 14:18 | | КамчатЭ ао | R0.6570 | -0.0410 | -5.87% | 0.6940 | 0.6420 | 0.6940 | R1961270 | 165 |
| 14:07 | | КамчатЭ ап | R1.1800 | -0.0600 | -4.84% | 1.2200 | 1.1350 | 1.2200 | R468500 | 27 |
| 14:18 | | КМЗ | R1458.00 | -28.0000 | -1.88% | 1480.00 | 1450.00 | 1490.00 | R452360 | 88 |
| 14:13 | | КоршГОК ао | R47200.00 | -2600.0000 | -5.22% | 47800.00 | 47200.00 | 48200.00 | R191000 | 4 |
| 14:15 | | КрасОкт-1п | R745.00 | -38.0000 | -4.85% | 783.00 | 738.00 | 785.00 | R3201300 | 194 |
| 14:18 | | КрасОкт-ао | R2304.00 | -76.0000 | -3.19% | 2381.00 | 2253.00 | 2432.00 | R18900530 | 462 |
| 14:01 | | Красэсб ао | R15.6400 | -0.2000 | -1.26% | 15.6000 | 14.7200 | 15.9800 | R1549862 | 175 |
| 14:19 | | Красэсб ап | R15.7000 | 0.0000 | 0.00% | 15.5400 | 15.0200 | 15.7800 | R368424 | 57 |
| 13:58 | | Куйбазот-п | R576.00 | -6.5000 | -1.12% | 582.50 | 565.00 | 582.50 | R1473305 | 124 |
| 14:16 | | Куйбазот | R559.00 | -12.8000 | -2.24% | 578.60 | 537.40 | 581.00 | R9383372 | 480 |
| 14:05 | | КурганГКао | R47.2000 | +0.2000 | +0.43% | 47.0000 | 45.4000 | 47.4000 | R204430 | 79 |
| 14:14 | | КурганГКап | R54.8000 | 0.0000 | 0.00% | 55.2000 | 53.8000 | 55.8000 | R830276 | 133 |
| 14:18 | | Лензол. ап | R2515.00 | -40.0000 | -1.57% | 2560.00 | 2485.00 | 2680.00 | R30988790 | 1575 |
| 14:19 | | Лензолото | R14310.00 | -430.0000 | -2.92% | 14890.00 | 14150.00 | 15980.00 | R38614210 | 1183 |
| 14:19 | | ЛСР ао | R752.40 | -17.2000 | -2.23% | 769.00 | 745.00 | 787.00 | R244999757 | 11653 |
| 14:19 | | ЛУКОЙЛ | R6956.00 | -80.0000 | -1.14% | 7045.00 | 6806.00 | 7107.50 | R8954425010 | 97956 |
| 14:19 | | М.видео | R169.60 | -2.3000 | -1.34% | 170.30 | 168.80 | 174.80 | R177255627 | 7750 |
| 14:08 | | МагадЭн ао | R4.3800 | -0.1200 | -2.67% | 4.5000 | 4.3200 | 4.5000 | R872786 | 264 |
| 14:15 | | МагадЭн ап | R3.2200 | -0.0200 | -0.62% | 3.2400 | 3.1300 | 3.2400 | R932295 | 143 |
| 14:19 | | Магнит ао | R6440.50 | -116.0000 | -1.77% | 6582.50 | 6440.00 | 6593.00 | R1459781186 | 25005 |
| 14:15 | | МГТС-4ап | R1062.00 | -60.0000 | -5.35% | 1122.00 | 1050.00 | 1126.00 | R17487366 | 1601 |
| 14:17 | | МГТС-5ао | R1475.00 | -50.0000 | -3.28% | 1535.00 | 1390.00 | 1535.00 | R690640 | 150 |
| 12:39 | | Мегион-ао | R421.50 | 0.0000 | 0.00% | 414.50 | 410.00 | 421.50 | R231955 | 36 |
| 14:18 | | Мегион-ап | R294.50 | -8.5000 | -2.81% | 300.50 | 287.00 | 300.50 | R820320 | 181 |
| 14:19 | | Мечел ао | R219.12 | -4.3600 | -1.95% | 222.58 | 216.59 | 224.44 | R1389271420 | 42085 |
| 14:18 | | Мечел ап | R231.40 | -2.7500 | -1.17% | 233.10 | 224.00 | 238.05 | R443169915 | 10048 |
| 14:19 | | ММК | R52.5150 | -1.4150 | -2.62% | 54.0050 | 51.1550 | 54.1700 | R1021327643 | 36648 |
| 14:17 | | МордЭнСб | R0.8620 | -0.0180 | -2.05% | 0.8800 | 0.8620 | 0.8810 | R364060 | 26 |
| 14:19 | | МосБиржа | R229.21 | -0.8900 | -0.39% | 229.60 | 225.60 | 234.90 | R2011330768 | 41186 |
| 14:18 | | Мостотрест | R188.15 | -3.9500 | -2.06% | 192.15 | 180.20 | 194.40 | R21321691 | 1236 |
| 14:19 | | МТС-ао | R282.90 | -3.7500 | -1.31% | 286.65 | 279.30 | 290.15 | R1003570104 | 18184 |
| 14:17 | | Нижкамшина | R65.9000 | -0.1000 | -0.15% | 65.2500 | 62.1500 | 67.0000 | R1263940 | 101 |
| 14:17 | | НКНХ ао | R92.9000 | -2.1000 | -2.21% | 95.0000 | 92.4000 | 95.0000 | R3714688 | 588 |
| 14:18 | | НКНХ ап | R73.0400 | -1.0400 | -1.40% | 74.1200 | 71.8200 | 75.3400 | R9073381 | 979 |
| 14:19 | | НЛМК ао | R175.86 | -5.8000 | -3.19% | 181.80 | 172.68 | 181.90 | R2801457826 | 53324 |
| 14:19 | | НМТП ао | R9.7250 | -0.3300 | -3.28% | 10.0800 | 9.4600 | 10.0800 | R266518419 | 9856 |
| 14:19 | | Новатэк ао | R1029.40 | -3.8000 | -0.37% | 1035.00 | 1016.20 | 1048.20 | R2460089131 | 54640 |
| 14:19 | | ОГК-2 ао | R0.4783 | -0.0177 | -3.57% | 0.4920 | 0.4742 | 0.4970 | R58376470 | 4054 |
| 13:08 | | ОМЗ-ап | R17100.00 | -100.0000 | -0.58% | 17220.00 | 16460.00 | 17220.00 | R552280 | 31 |
| 14:17 | | ОргСинт ао | R103.50 | -1.9000 | -1.80% | 106.60 | 99.6000 | 106.60 | R20341952 | 1166 |
| 14:16 | | ОргСинт ап | R24.5500 | -0.3100 | -1.25% | 24.8400 | 24.0000 | 25.4400 | R13675372 | 1786 |
| 14:18 | | ПермьЭнС-п | R217.40 | -7.6000 | -3.38% | 237.80 | 208.00 | 237.80 | R4772698 | 548 |
| 14:11 | | ПермьЭнСб | R214.80 | -4.0000 | -1.83% | 221.90 | 203.00 | 223.90 | R17778307 | 1255 |
| 14:19 | | ПИК ао | R849.50 | +1.5000 | +0.18% | 847.20 | 842.80 | 867.80 | R661004711 | 19004 |
| 11:36 | | Приморье | R32600.00 | -200.0000 | -0.61% | 32200.00 | 32000.00 | 32600.00 | R419800 | 13 |
| 14:19 | | Распадская | R366.25 | -8.4500 | -2.26% | 373.15 | 351.00 | 374.90 | R201069377 | 5013 |
| 14:18 | | Росбанк ао | R105.80 | -1.4000 | -1.31% | 107.20 | 103.60 | 108.00 | R13019894 | 676 |
| 14:18 | | РОСИНТЕРао | R153.40 | +4.2000 | +2.82% | 151.00 | 146.20 | 156.00 | R1597676 | 189 |
| 14:19 | | Роснефть | R538.45 | -16.0000 | -2.89% | 553.90 | 532.50 | 558.70 | R2383325175 | 79678 |
| 14:19 | | Ростел -ао | R86.5500 | -0.6600 | -0.76% | 87.5600 | 84.9700 | 89.2500 | R817100268 | 29536 |
| 14:18 | | Ростел -ап | R75.5500 | -2.0500 | -2.64% | 77.9500 | 74.0000 | 78.0000 | R293372858 | 15746 |
| 14:19 | | РусГидро | R0.6333 | -0.0158 | -2.43% | 0.6492 | 0.6313 | 0.6514 | R147436758 | 8928 |
| 14:11 | | РязЭнСб | R34.2200 | -1.2600 | -3.55% | 35.8800 | 30.0800 | 35.8800 | R24070584 | 1169 |
| 14:14 | | СамарЭн-ао | R3.3450 | +0.0050 | +0.15% | 3.3800 | 3.2850 | 3.3800 | R1677860 | 97 |
| 13:03 | | СамарЭн-ап | R3.5400 | -0.0750 | -2.07% | 3.5850 | 3.4000 | 3.6700 | R494090 | 49 |
| 14:14 | | СаратНПЗ-п | R10140.00 | -140.0000 | -1.36% | 10300.00 | 10000.00 | 10300.00 | R2764800 | 150 |
| 12:36 | | СаратНПЗ | R11500.00 | -50.0000 | -0.43% | 11450.00 | 10500.00 | 11500.00 | R434300 | 26 |
| 13:32 | | СаратЭн-ао | R0.5890 | -0.0080 | -1.34% | 0.6060 | 0.5670 | 0.6060 | R1429420 | 116 |
| 13:47 | | СаратЭн-ап | R0.2930 | -0.0070 | -2.33% | 0.2980 | 0.2705 | 0.3000 | R823160 | 118 |
| 14:19 | | Сбербанк-п | R310.40 | -4.7000 | -1.49% | 314.60 | 307.85 | 314.78 | R1216867749 | 22135 |
| 14:19 | | Сбербанк | R309.13 | -5.2100 | -1.66% | 314.38 | 307.51 | 314.78 | R12394873073 | 99415 |
| 14:19 | | СевСт-ао | R1506.20 | -49.4000 | -3.18% | 1554.00 | 1489.80 | 1554.00 | R4250564795 | 75519 |
| 14:19 | | Селигдар | R65.9200 | -0.9200 | -1.38% | 66.8500 | 64.5200 | 67.2800 | R96024644 | 6635 |
| 14:19 | | Система ао | R23.6640 | -0.4660 | -1.93% | 24.0010 | 23.3000 | 24.5500 | R4060576548 | 67807 |
| 14:12 | | Слав-ЯНОСп | R14.2600 | -0.2600 | -1.79% | 14.3800 | 14.0200 | 14.3800 | R288050 | 40 |
| 13:47 | | Славн-ЯНОС | R22.3000 | -0.2000 | -0.89% | 22.2500 | 21.8000 | 22.5000 | R160070 | 29 |
| 14:19 | | СОЛЛЕРС | R926.00 | -18.5000 | -1.96% | 949.00 | 907.00 | 956.00 | R85719078 | 4693 |
| 13:54 | | СтаврЭнСб | R3.0100 | -0.0200 | -0.66% | 3.0150 | 2.9250 | 3.0300 | R1704695 | 106 |
| 14:18 | | СтаврЭнСбп | R2.9600 | -0.0320 | -1.07% | 3.0000 | 2.8600 | 3.0000 | R2746532 | 182 |
| 14:19 | | Сургнфгз-п | R63.1000 | -3.5700 | -5.35% | 66.3900 | 61.0300 | 66.3900 | R13474251413 | 160300 |
| 14:19 | | Сургнфгз | R27.0800 | -0.7700 | -2.76% | 27.8500 | 26.6100 | 27.9500 | R2181395301 | 34300 |
| 12:20 | | ТамбЭнСб-п | R1.1400 | -0.0300 | -2.56% | 1.1140 | 1.0820 | 1.1400 | R356660 | 27 |
| 14:13 | | ТамбЭнСб | R2.0820 | -0.0160 | -0.76% | 2.0860 | 2.0700 | 2.1120 | R1289502 | 86 |
| 14:19 | | Татнфт 3ао | R673.70 | -6.1000 | -0.90% | 677.00 | 642.00 | 684.70 | R1688729980 | 44542 |
| 14:19 | | Татнфт 3ап | R657.20 | -10.1000 | -1.51% | 667.30 | 623.50 | 670.00 | R1021679796 | 31475 |
| 14:18 | | Таттел. ао | R0.9160 | -0.0265 | -2.81% | 0.9455 | 0.9000 | 0.9555 | R14915005 | 1348 |
| 14:19 | | ТГК-1 | R0.0082 | -0.0001 | -1.35% | 0.0083 | 0.0080 | 0.0084 | R57193910 | 3075 |
| 14:18 | | ТГК-14 | R0.0111 | -0.0005 | -4.14% | 0.0116 | 0.0106 | 0.0117 | R58352756 | 3142 |
| 14:07 | | ТГК-2 | R0.0111 | -0.0003 | -2.63% | 0.0115 | 0.0109 | 0.0115 | R9835405 | 414 |
| 14:18 | | ТГК-2 ап | R0.0168 | -0.0007 | -3.72% | 0.0174 | 0.0167 | 0.0174 | R1916134 | 253 |
| 14:18 | | Телеграф-п | R9.9200 | -0.1600 | -1.59% | 10.2400 | 9.8200 | 10.3000 | R4440236 | 618 |
| 14:18 | | Телеграф | R14.3000 | -0.3800 | -2.59% | 14.7400 | 14.0200 | 14.8000 | R6494816 | 706 |
| 14:19 | | ТЗА ао | R370.00 | -1.0000 | -0.27% | 373.00 | 360.00 | 375.00 | R19523025 | 516 |
| 13:59 | | ТКЗКК ап | R13.4400 | -0.0200 | -0.15% | 13.4400 | 12.7200 | 13.5200 | R631734 | 70 |
| 14:19 | | ТМК ао | R199.38 | -3.6200 | -1.78% | 203.00 | 191.62 | 203.38 | R365389114 | 18373 |
| 13:55 | | ТНСэнрг ао | R3140.00 | 0.0000 | 0.00% | 3185.00 | 2885.00 | 3185.00 | R1348480 | 188 |
| 14:19 | | Транснф ап | R1600.50 | -10.5000 | -0.65% | 1611.00 | 1580.50 | 1627.00 | R1569972208 | 30323 |
| 14:18 | | УралСиб ао | R0.1977 | -0.0134 | -6.35% | 0.2111 | 0.1943 | 0.2111 | R20404692 | 1445 |
| 14:19 | | ФосАгро ао | R5721.00 | -123.0000 | -2.10% | 5858.00 | 5655.00 | 5858.00 | R344139098 | 17336 |
| 14:19 | | ФСК - Россети | R0.1003 | -0.0040 | -3.82% | 0.1043 | 0.0996 | 0.1050 | R323373976 | 12142 |
| 13:59 | | Химпром ап | R26.7000 | -0.0800 | -0.30% | 26.7800 | 24.8800 | 27.1000 | R3052900 | 199 |
| 14:13 | | ЦМТ ао | R14.7400 | -0.0800 | -0.54% | 14.8000 | 14.4200 | 15.0800 | R1003414 | 95 |
| 13:59 | | ЦМТ ап | R10.2200 | -0.1000 | -0.97% | 10.3400 | 10.1200 | 10.7200 | R493576 | 154 |
| 14:17 | | ЧеркизГ-ао | R4698.50 | -86.5000 | -1.81% | 4785.00 | 4600.00 | 4799.50 | R23517568 | 1295 |
| 14:13 | | ЧКПЗ ао | R27500.00 | -450.0000 | -1.61% | 28300.00 | 26600.00 | 28500.00 | R3690850 | 94 |
| 14:18 | | ЧМК ао | R7230.00 | -170.0000 | -2.30% | 7545.00 | 7205.00 | 7545.00 | R1787900 | 131 |
| 14:13 | | ЭнергияРКК | R22800.00 | +90.0000 | +0.40% | 22720.00 | 22060.00 | 23450.00 | R8592380 | 246 |
| 12:13 | | ЮжКузб. ао | R1472.00 | -30.0000 | -2.00% | 1502.00 | 1332.00 | 1512.00 | R1719900 | 248 |
| 14:19 | | Юнипро | R1.8900 | -0.0340 | -1.77% | 1.9150 | 1.8810 | 1.9250 | R226332673 | 8324 |
| 14:19 | | ЮТэйр ао | R15.8700 | -0.3800 | -2.34% | 16.3700 | 15.5800 | 16.3700 | R6806530 | 626 |
| 14:08 | | ЮУНК ао | R5750.00 | -50.0000 | -0.86% | 5770.00 | 5610.00 | 5780.00 | R3046600 | 190 |
| 13:05 | | Якутскэн-п | R0.4970 | -0.0090 | -1.78% | 0.5060 | 0.4810 | 0.5060 | R276850 | 27 |
| 14:15 | | Якутскэнрг | R0.5970 | -0.0200 | -3.24% | 0.6010 | 0.5800 | 0.6060 | R1145370 | 107 |
| 14:14 | | ЯТЭК ао | R76.6500 | -2.0000 | -2.54% | 78.6500 | 75.6500 | 78.6500 | R2787942 | 557 |
|
|
|
