| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:23 |  | +МосЭнерго | R3.4000 | -0.0140 | -0.41% | 3.4140 | 3.3565 | 3.4140 | R26664494 | 1207 |
| 15:23 | | iАвиастКао | R1.0150 | -0.0080 | -0.78% | 1.0270 | 1.0085 | 1.0425 | R141451573 | 6879 |
| 15:13 | | iНаукаСвяз | R533.50 | -4.0000 | -0.74% | 544.50 | 528.50 | 544.50 | R2874905 | 236 |
| 15:07 |  | iНПОНаука | R707.00 | +0.5000 | +0.07% | 708.50 | 706.50 | 715.00 | R837500 | 72 |
| 15:23 | | Yandex clA | R4240.20 | +6.2000 | +0.15% | 4233.80 | 4200.00 | 4285.00 | R1129483841 | 22841 |
| 15:22 | | АбрауДюрсо | R293.60 | -2.8000 | -0.94% | 297.60 | 289.60 | 299.60 | R28669224 | 1194 |
| 15:23 | | Авангрд-ао | R935.00 | -3.0000 | -0.32% | 938.00 | 932.00 | 942.00 | R1206804 | 177 |
| 15:23 | | Акрон | R16410.00 | -30.0000 | -0.18% | 16314.00 | 16276.00 | 16450.00 | R27677110 | 257 |
| 15:23 | | АЛРОСА ао | R81.2500 | +0.5200 | +0.64% | 80.8900 | 80.7000 | 81.6000 | R702115465 | 15280 |
| 15:23 | | Аптеки36и6 | R13.3140 | +0.0140 | +0.11% | 13.3480 | 13.2580 | 13.4180 | R11812412 | 2332 |
| 15:20 | | Арсагера | R15.3600 | -0.3800 | -2.41% | 15.7500 | 15.0400 | 15.8500 | R3940661 | 406 |
| 15:20 | | АстрЭнСб | R2.9700 | -0.0650 | -2.14% | 3.0350 | 2.9250 | 3.0500 | R3177780 | 210 |
| 15:21 | | АшинскийМЗ | R65.6600 | -0.7400 | -1.11% | 66.5200 | 64.0000 | 68.3600 | R34370396 | 1106 |
| 15:23 | | Аэрофлот | R57.7500 | -0.2600 | -0.45% | 58.0100 | 57.0900 | 58.0100 | R820009681 | 15679 |
| 15:17 | | БашИнСв ап | R14.2600 | +0.5600 | +4.09% | 13.7000 | 13.7000 | 14.4300 | R1134056 | 218 |
| 15:23 | | Башнефт ао | R3054.00 | -17.0000 | -0.55% | 3050.00 | 3040.00 | 3132.50 | R163759559 | 4191 |
| 15:23 | | Башнефт ап | R2282.50 | -20.0000 | -0.87% | 2310.50 | 2244.00 | 2319.50 | R331737742 | 6241 |
| 15:20 | | Белон ао | R27.9100 | +0.5150 | +1.88% | 27.4050 | 27.0300 | 28.2000 | R27592788 | 1235 |
| 15:23 | | БСП ао | R365.92 | -0.2900 | -0.08% | 365.20 | 361.50 | 370.47 | R407817815 | 12822 |
| 15:20 | | БСП ап | R56.4500 | -1.4000 | -2.42% | 58.3500 | 55.9000 | 58.4000 | R9020365 | 357 |
| 15:20 | | БурЗолото | R2426.00 | -24.0000 | -0.98% | 2450.00 | 2336.00 | 2470.00 | R20758737 | 1467 |
| 15:20 | | Варьеган-п | R2628.00 | -52.0000 | -1.94% | 2609.00 | 2580.00 | 2742.00 | R714783 | 80 |
| 15:17 | | Варьеган | R3622.00 | -20.0000 | -0.55% | 3594.00 | 3524.00 | 3772.00 | R1522638 | 121 |
| 14:05 |  | ВолгЭнСб-п | R11.3800 | 0.0000 | 0.00% | 11.5800 | 11.1200 | 12.0000 | R2693940 | 113 |
| 15:19 | | ВолгЭнСб | R17.5200 | +0.2200 | +1.27% | 17.1600 | 17.1600 | 18.4600 | R1943380 | 90 |
| 15:23 | | ВТБ ао | R0.0225 | -0.0000 | -0.02% | 0.0225 | 0.0223 | 0.0225 | R609172112 | 17507 |
| 15:21 | | ВХЗ-ао | R266.20 | -5.6000 | -2.06% | 273.20 | 266.20 | 278.00 | R402296 | 85 |
| 14:02 | | ВыбСудЗ ао | R17450.00 | 0.0000 | 0.00% | 17750.00 | 17450.00 | 17900.00 | R194750 | 8 |
| 12:21 | | ВыбСудЗ ап | R11980.00 | -180.0000 | -1.48% | 12340.00 | 11980.00 | 12340.00 | R72540 | 6 |
| 15:23 | | Газпрнефть | R742.15 | -6.5000 | -0.87% | 749.70 | 740.70 | 752.00 | R301038989 | 11717 |
| 15:23 | | ГАЗПРОМ ао | R135.41 | -3.8400 | -2.76% | 139.08 | 134.30 | 139.08 | R9553650326 | 142689 |
| 15:23 | | ГМКНорНик | R152.36 | +2.3600 | +1.57% | 149.96 | 146.70 | 154.00 | R4120032932 | 70091 |
| 15:22 | | ДВМП ао | R80.0200 | -1.1500 | -1.42% | 81.1700 | 79.5100 | 81.1700 | R87617004 | 8180 |
| 15:12 | | ДЭК ао | R3.2120 | -0.0620 | -1.89% | 3.1990 | 3.1900 | 3.2740 | R6038483 | 455 |
| 15:19 | | ЗВЕЗДА ао | R11.7000 | -0.4200 | -3.47% | 12.1600 | 11.5400 | 12.1900 | R2075080 | 122 |
| 15:17 | | ЗИЛ ао | R3720.00 | +50.0000 | +1.36% | 3645.00 | 3645.00 | 3750.00 | R741650 | 71 |
| 14:21 | | Ижсталь ап | R7940.00 | -70.0000 | -0.87% | 7940.00 | 7810.00 | 7950.00 | R631390 | 38 |
| 15:23 | | ИнтерРАОао | R4.3525 | +0.0015 | +0.03% | 4.3560 | 4.3275 | 4.3635 | R289423848 | 11037 |
| 15:22 | | КалужскСК | R29.8900 | -0.1900 | -0.63% | 30.0800 | 28.8400 | 30.5000 | R11602624 | 850 |
| 15:23 | | КАМАЗ | R177.90 | -2.2000 | -1.22% | 180.00 | 177.10 | 180.00 | R41183764 | 2211 |
| 15:15 | | КамчатЭ ао | R0.6910 | -0.0080 | -1.14% | 0.6970 | 0.6840 | 0.7080 | R180110 | 16 |
| 14:41 | | КамчатЭ ап | R1.3250 | +0.0100 | +0.76% | 1.3300 | 1.3250 | 1.3300 | R93050 | 5 |
| 15:16 | | КМЗ | R1644.00 | -2.0000 | -0.12% | 1642.00 | 1630.00 | 1644.00 | R261512 | 37 |
| 10:38 | | КоршГОК ао | R51400.00 | 0.0000 | 0.00% | 51400.00 | 51400.00 | 51400.00 | R51400 | 1 |
| 15:17 | | КрасОкт-1п | R798.00 | -11.0000 | -1.36% | 810.00 | 786.00 | 812.00 | R1417990 | 115 |
| 15:21 | | КрасОкт-ао | R2762.00 | -8.0000 | -0.29% | 2770.00 | 2760.00 | 2815.00 | R11905020 | 285 |
| 14:54 | | Красэсб ао | R18.3400 | +0.0600 | +0.33% | 18.3200 | 18.1600 | 18.3400 | R999856 | 118 |
| 15:17 | | Красэсб ап | R18.2200 | -0.1400 | -0.76% | 18.5600 | 18.2000 | 18.5600 | R185252 | 54 |
| 14:59 | | Куйбазот-п | R642.00 | -6.0000 | -0.93% | 648.00 | 641.00 | 650.50 | R1245190 | 118 |
| 15:12 | | Куйбазот | R622.40 | -0.6000 | -0.10% | 624.40 | 620.60 | 624.40 | R4169400 | 183 |
| 14:32 | | КурганГКао | R55.0000 | -0.2000 | -0.36% | 54.6000 | 54.4000 | 55.8000 | R310726 | 58 |
| 14:06 | | КурганГКап | R58.2000 | -0.4000 | -0.68% | 58.6000 | 58.0000 | 58.8000 | R149890 | 26 |
| 15:22 | | Лензол. ап | R2790.00 | -40.0000 | -1.41% | 2830.00 | 2780.00 | 2840.00 | R6877530 | 558 |
| 15:17 | | Лензолото | R15940.00 | -180.0000 | -1.12% | 16110.00 | 15820.00 | 16180.00 | R6736880 | 243 |
| 15:23 | | ЛСР ао | R846.60 | -12.6000 | -1.47% | 856.80 | 834.00 | 856.80 | R404779354 | 12081 |
| 15:23 | | ЛУКОЙЛ | R7798.50 | -21.5000 | -0.27% | 7820.00 | 7777.50 | 7828.50 | R1930601491 | 17006 |
| 15:23 | | М.видео | R182.90 | -2.9000 | -1.56% | 185.80 | 182.40 | 187.30 | R111586403 | 3752 |
| 15:21 | | МагадЭн ао | R5.1500 | 0.0000 | 0.00% | 5.1900 | 5.1200 | 5.3000 | R1056185 | 195 |
| 15:22 | | МагадЭн ап | R3.5500 | -0.0700 | -1.93% | 3.6100 | 3.4700 | 3.6200 | R1138657 | 243 |
| 15:23 | | Магнит ао | R8170.50 | +80.5000 | +1.00% | 8090.00 | 8031.00 | 8178.50 | R786145367 | 10347 |
| 15:18 | | МГТС-4ап | R1258.00 | -12.0000 | -0.94% | 1270.00 | 1244.00 | 1272.00 | R12539174 | 828 |
| 14:57 | | МГТС-5ао | R1605.00 | -25.0000 | -1.53% | 1625.00 | 1585.00 | 1640.00 | R371855 | 99 |
| 15:14 | | Мегион-ао | R458.50 | -13.5000 | -2.86% | 472.00 | 457.00 | 474.50 | R950735 | 100 |
| 15:14 | | Мегион-ап | R326.00 | -6.0000 | -1.81% | 330.00 | 326.00 | 332.00 | R486795 | 28 |
| 15:23 | | Мечел ао | R234.70 | -3.4100 | -1.43% | 238.93 | 230.98 | 239.69 | R1101399454 | 34305 |
| 15:23 | | Мечел ап | R244.20 | -6.3500 | -2.53% | 250.10 | 243.30 | 250.10 | R184378515 | 4147 |
| 15:23 | | ММК | R59.4700 | +0.1750 | +0.30% | 59.2950 | 59.1050 | 59.7300 | R770650190 | 21309 |
| 15:22 | | МордЭнСб | R0.9300 | -0.0250 | -2.62% | 0.9420 | 0.9220 | 0.9420 | R2790740 | 126 |
| 15:23 | | МосБиржа | R236.09 | -1.4400 | -0.61% | 237.24 | 235.50 | 238.29 | R668399613 | 10595 |
| 15:20 | | Мостотрест | R208.00 | -1.7500 | -0.83% | 210.85 | 206.65 | 210.85 | R8955244 | 683 |
| 15:23 | | МТС-ао | R304.65 | -2.9000 | -0.94% | 307.65 | 303.55 | 307.80 | R940240520 | 13515 |
| 14:33 | | Нижкамшина | R72.5500 | -1.0500 | -1.43% | 73.3500 | 71.9000 | 73.4000 | R508165 | 44 |
| 15:21 | | НКНХ ао | R100.45 | -1.6000 | -1.57% | 102.20 | 97.7000 | 102.20 | R26240600 | 1665 |
| 15:21 | | НКНХ ап | R77.3800 | -0.6200 | -0.79% | 79.1800 | 76.9000 | 79.5200 | R16974810 | 1235 |
| 15:23 | | НЛМК ао | R254.26 | +0.1000 | +0.04% | 254.30 | 253.62 | 256.00 | R2486688793 | 30500 |
| 15:23 | | НМТП ао | R12.1650 | -0.1950 | -1.58% | 12.4200 | 12.1200 | 12.4200 | R114280777 | 3404 |
| 15:23 | | Новатэк ао | R1161.80 | -22.6000 | -1.91% | 1185.60 | 1154.00 | 1186.00 | R1207748243 | 27114 |
| 15:22 | | ОГК-2 ао | R0.5311 | -0.0110 | -2.03% | 0.5423 | 0.5268 | 0.5446 | R66720316 | 4410 |
| 13:59 | | ОМЗ-ап | R21000.00 | -140.0000 | -0.66% | 21140.00 | 20860.00 | 21360.00 | R358960 | 17 |
| 15:22 | | ОргСинт ао | R117.30 | +2.8000 | +2.45% | 115.20 | 114.80 | 118.70 | R39865013 | 2723 |
| 15:19 | | ОргСинт ап | R27.1400 | -0.1000 | -0.37% | 27.4700 | 26.9500 | 27.5800 | R7932625 | 917 |
| 15:23 | | ПермьЭнС-п | R312.80 | -13.6000 | -4.17% | 314.80 | 304.40 | 318.00 | R70279782 | 3230 |
| 15:23 | | ПермьЭнСб | R317.70 | +0.4000 | +0.13% | 317.30 | 305.70 | 320.00 | R60400680 | 2397 |
| 15:23 | | ПИК ао | R853.20 | +8.8000 | +1.04% | 841.30 | 829.20 | 868.00 | R476817191 | 18620 |
| 15:04 | | Приморье | R35400.00 | -600.0000 | -1.67% | 35800.00 | 35000.00 | 35800.00 | R1023200 | 27 |
| 15:22 | | Распадская | R405.60 | -2.3500 | -0.58% | 407.95 | 403.85 | 409.30 | R48901030 | 1561 |
| 15:16 | | Росбанк ао | R119.00 | -0.4000 | -0.34% | 119.60 | 118.00 | 120.00 | R6080076 | 243 |
| 15:21 | | РОСИНТЕРао | R177.60 | -3.6000 | -1.99% | 182.00 | 172.40 | 182.00 | R6716218 | 493 |
| 15:23 | | Роснефть | R592.50 | -4.3500 | -0.73% | 595.70 | 590.00 | 596.65 | R1085084954 | 38144 |
| 15:23 | | Ростел -ао | R104.73 | -2.0700 | -1.94% | 106.79 | 104.53 | 107.29 | R549899585 | 12506 |
| 15:23 | | Ростел -ап | R86.9000 | -2.3500 | -2.63% | 89.6500 | 86.7000 | 89.9500 | R178546363 | 6141 |
| 15:23 | | РусГидро | R0.7196 | -0.0027 | -0.37% | 0.7243 | 0.7171 | 0.7250 | R43524785 | 2924 |
| 15:18 | | РязЭнСб | R44.1000 | +0.1000 | +0.23% | 44.0800 | 43.7400 | 44.3800 | R1516752 | 103 |
| 15:12 | | СамарЭн-ао | R3.8900 | -0.0600 | -1.52% | 3.9500 | 3.8250 | 3.9900 | R739090 | 51 |
| 14:20 | | СамарЭн-ап | R3.9700 | -0.0350 | -0.87% | 3.9800 | 3.9700 | 4.0050 | R79645 | 12 |
| 15:15 | | СаратНПЗ-п | R11220.00 | -160.0000 | -1.41% | 11340.00 | 11100.00 | 11420.00 | R4193160 | 221 |
| 11:24 | | СаратНПЗ | R12400.00 | -400.0000 | -3.13% | 12600.00 | 12400.00 | 12600.00 | R87400 | 7 |
| 15:17 | | СаратЭн-ао | R0.6090 | -0.0110 | -1.77% | 0.6140 | 0.6000 | 0.6200 | R509660 | 55 |
| 15:19 | | СаратЭн-ап | R0.3485 | -0.0105 | -2.92% | 0.3595 | 0.3390 | 0.3695 | R1889550 | 245 |
| 15:23 | | Сбербанк-п | R322.62 | -0.1600 | -0.05% | 322.71 | 321.13 | 323.00 | R287637442 | 5122 |
| 15:23 | | Сбербанк | R322.38 | -0.5500 | -0.17% | 322.80 | 321.23 | 322.92 | R2554762311 | 21970 |
| 15:23 | | СевСт-ао | R1987.00 | -19.0000 | -0.95% | 2002.00 | 1982.60 | 2008.40 | R1153663337 | 16066 |
| 15:23 | | Селигдар | R74.8200 | +0.4800 | +0.65% | 74.0000 | 73.3400 | 75.3000 | R94757665 | 4785 |
| 15:23 | | Система ао | R28.6440 | -0.8830 | -2.99% | 29.4490 | 28.5500 | 29.4490 | R2506626997 | 39423 |
| 14:58 | | Слав-ЯНОСп | R16.1200 | -0.1600 | -0.98% | 16.3200 | 16.0800 | 16.3200 | R219744 | 30 |
| 14:21 | | Славн-ЯНОС | R25.5500 | +0.1000 | +0.39% | 25.4500 | 25.1500 | 25.6000 | R351200 | 29 |
| 15:23 | | СОЛЛЕРС | R1021.50 | -23.0000 | -2.20% | 1045.00 | 1004.00 | 1050.50 | R209234140 | 7464 |
| 14:42 | | СтаврЭнСб | R3.2800 | +0.0250 | +0.77% | 3.2600 | 3.2600 | 3.2950 | R785975 | 41 |
| 14:37 | | СтаврЭнСбп | R3.1720 | -0.0100 | -0.31% | 3.1960 | 3.1000 | 3.2340 | R2480146 | 240 |
| 15:23 | | Сургнфгз-п | R71.8000 | -0.1950 | -0.27% | 72.0000 | 71.6000 | 72.0000 | R843193155 | 9247 |
| 15:23 | | Сургнфгз | R33.2950 | +0.4150 | +1.26% | 32.8850 | 32.6050 | 33.4900 | R775747583 | 9785 |
| 14:02 | | ТамбЭнСб-п | R1.2320 | -0.0060 | -0.48% | 1.2480 | 1.2300 | 1.2500 | R260640 | 15 |
| 11:51 | | ТамбЭнСб | R2.1700 | -0.0480 | -2.16% | 2.2220 | 2.1700 | 2.3080 | R452768 | 63 |
| 15:23 | | Татнфт 3ао | R743.70 | -2.1000 | -0.28% | 745.80 | 738.10 | 747.00 | R388313215 | 12800 |
| 15:23 | | Татнфт 3ап | R736.50 | -2.7000 | -0.37% | 741.60 | 733.10 | 741.60 | R108745104 | 4807 |
| 15:22 | | Таттел. ао | R1.0605 | -0.0090 | -0.84% | 1.0700 | 1.0585 | 1.0700 | R8106859 | 533 |
| 15:22 | | ТГК-1 | R0.0092 | -0.0001 | -1.06% | 0.0093 | 0.0091 | 0.0093 | R49777500 | 2243 |
| 15:23 | | ТГК-14 | R0.0162 | +0.0006 | +3.72% | 0.0156 | 0.0156 | 0.0166 | R106568877 | 5449 |
| 15:23 | | ТГК-2 | R0.0125 | -0.0001 | -0.99% | 0.0127 | 0.0124 | 0.0128 | R9647685 | 313 |
| 15:09 | | ТГК-2 ап | R0.0193 | +0.0000 | +0.05% | 0.0191 | 0.0191 | 0.0195 | R3919769 | 347 |
| 15:21 | | Телеграф-п | R11.3200 | -0.1400 | -1.22% | 11.5000 | 11.1000 | 11.7200 | R7589416 | 530 |
| 15:23 | | Телеграф | R17.1000 | +0.1000 | +0.59% | 17.0200 | 16.6800 | 17.1600 | R4100392 | 330 |
| 15:20 | | ТЗА ао | R346.00 | -7.0000 | -1.98% | 350.00 | 340.50 | 350.00 | R5287115 | 227 |
| 14:45 | | ТКЗКК ап | R14.5800 | -0.0800 | -0.55% | 14.5800 | 14.4400 | 14.8200 | R663166 | 66 |
| 15:23 | | ТМК ао | R221.22 | -1.7000 | -0.76% | 222.38 | 218.50 | 224.00 | R320952843 | 8207 |
| 14:57 | | ТНСэнрг ао | R3310.00 | -40.0000 | -1.19% | 3360.00 | 3205.00 | 3360.00 | R431010 | 68 |
| 15:23 | | Транснф ап | R1687.00 | -16.5000 | -0.97% | 1703.50 | 1684.00 | 1703.50 | R852041085 | 14809 |
| 15:21 | | УралСиб ао | R0.2652 | +0.0013 | +0.49% | 0.2660 | 0.2620 | 0.2664 | R5701378 | 396 |
| 15:23 | | ФосАгро ао | R6185.00 | -172.0000 | -2.71% | 6357.00 | 6135.00 | 6357.00 | R739469437 | 19265 |
| 15:23 | | ФСК - Россети | R0.1197 | +0.0010 | +0.84% | 0.1188 | 0.1173 | 0.1198 | R158775106 | 5366 |
| 15:18 | | Химпром ап | R29.5800 | 0.0000 | 0.00% | 29.5600 | 29.1000 | 29.5800 | R460156 | 59 |
| 15:15 | | ЦМТ ао | R15.1600 | -0.4400 | -2.82% | 15.6000 | 14.9000 | 15.6000 | R1255966 | 219 |
| 15:19 | | ЦМТ ап | R10.9600 | -0.1000 | -0.90% | 11.0600 | 10.8000 | 11.1600 | R415458 | 73 |
| 15:23 | | ЧеркизГ-ао | R4859.00 | -131.0000 | -2.63% | 4990.00 | 4816.00 | 4990.00 | R74248420 | 3709 |
| 15:18 | | ЧКПЗ ао | R30200.00 | -100.0000 | -0.33% | 30650.00 | 30150.00 | 31250.00 | R2692000 | 66 |
| 15:15 | | ЧМК ао | R7915.00 | -165.0000 | -2.04% | 8050.00 | 7875.00 | 8095.00 | R1937915 | 108 |
| 15:22 | | ЭнергияРКК | R26310.00 | -510.0000 | -1.90% | 26870.00 | 26150.00 | 27010.00 | R10570240 | 229 |
| 15:14 | | ЮжКузб. ао | R1514.00 | -32.0000 | -2.07% | 1542.00 | 1442.00 | 1542.00 | R733846 | 121 |
| 15:23 | | Юнипро | R2.0940 | +0.0220 | +1.06% | 2.0770 | 2.0510 | 2.1030 | R146682115 | 4048 |
| 15:22 | | ЮТэйр ао | R18.7300 | -0.5200 | -2.70% | 19.2000 | 18.4200 | 19.4500 | R10467137 | 845 |
| 15:17 | | ЮУНК ао | R7250.00 | -70.0000 | -0.96% | 7320.00 | 7240.00 | 7320.00 | R1046480 | 69 |
| 14:27 | | Якутскэн-п | R0.5670 | -0.0110 | -1.90% | 0.5690 | 0.5670 | 0.5710 | R295840 | 20 |
| 14:34 | | Якутскэнрг | R0.7270 | -0.0060 | -0.82% | 0.7340 | 0.7150 | 0.7340 | R707250 | 54 |
| 15:23 | | ЯТЭК ао | R90.4500 | -0.8000 | -0.88% | 91.4500 | 90.2000 | 91.4500 | R1773651 | 260 |
|
|
|
