| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:15 |  | +МосЭнерго | R3.2545 | -0.0805 | -2.41% | 3.3350 | 3.0380 | 3.3550 | R108995509 | 3189 |
| 15:18 | | iАвиастКао | R0.9330 | -0.0375 | -3.86% | 0.9690 | 0.9200 | 0.9690 | R130756629 | 7764 |
| 15:14 | | iНаукаСвяз | R494.00 | -18.5000 | -3.61% | 506.50 | 478.00 | 511.00 | R12468485 | 832 |
| 15:11 | | iНПОНаука | R641.50 | -30.0000 | -4.47% | 671.50 | 628.50 | 677.00 | R4249405 | 264 |
| 15:18 | | Yandex clA | R4167.00 | -22.2000 | -0.53% | 4184.40 | 4080.00 | 4399.00 | R2363570980 | 37493 |
| 15:18 | | АбрауДюрсо | R279.00 | -7.0000 | -2.45% | 286.20 | 270.20 | 287.60 | R62432846 | 2682 |
| 15:17 |  | Авангрд-ао | R928.00 | +9.0000 | +0.98% | 919.00 | 910.00 | 945.00 | R6828767 | 636 |
| 15:15 | | Акрон | R16256.00 | -34.0000 | -0.21% | 16292.00 | 16106.00 | 16376.00 | R48035668 | 418 |
| 15:18 | | АЛРОСА ао | R79.4700 | -0.5800 | -0.72% | 80.0900 | 78.0200 | 80.2200 | R1347528151 | 29454 |
| 15:17 | | Аптеки36и6 | R12.4500 | -0.1280 | -1.02% | 12.5780 | 12.3000 | 12.7480 | R42150384 | 5020 |
| 15:13 | | Арсагера | R15.0100 | -0.3000 | -1.96% | 15.3100 | 14.7300 | 15.3900 | R1325146 | 195 |
| 15:02 | | АстрЭнСб | R2.7750 | -0.0550 | -1.94% | 2.8750 | 2.6500 | 2.8750 | R3309220 | 291 |
| 15:11 | | АшинскийМЗ | R61.4000 | -1.7200 | -2.72% | 63.9800 | 60.1000 | 64.0800 | R13602092 | 739 |
| 15:18 | | Аэрофлот | R57.8900 | -0.2400 | -0.41% | 58.0000 | 56.0000 | 58.8500 | R2226089108 | 36833 |
| 15:15 | | БашИнСв ап | R13.4800 | -0.4000 | -2.88% | 13.9700 | 12.9000 | 13.9700 | R1057709 | 159 |
| 15:17 | | Башнефт ао | R2977.50 | -74.0000 | -2.43% | 3051.00 | 2958.50 | 3051.00 | R204414894 | 5299 |
| 15:17 | | Башнефт ап | R2214.00 | -42.5000 | -1.88% | 2237.00 | 2166.50 | 2245.00 | R574375976 | 8145 |
| 15:17 | | Белон ао | R25.8550 | -0.8950 | -3.35% | 26.3900 | 25.3550 | 26.4300 | R22826729 | 1254 |
| 15:18 | | БСП ао | R359.17 | -9.4300 | -2.56% | 367.98 | 353.00 | 368.40 | R732238635 | 18821 |
| 15:07 | | БСП ап | R55.3500 | -0.3500 | -0.63% | 57.0000 | 52.8500 | 57.0000 | R6385915 | 315 |
| 15:18 | | БурЗолото | R2324.00 | -66.0000 | -2.76% | 2405.00 | 2224.00 | 2405.00 | R18700150 | 1260 |
| 14:55 | | Варьеган-п | R2140.00 | -204.0000 | -8.70% | 2344.00 | 2104.00 | 2344.00 | R2632836 | 239 |
| 15:13 | | Варьеган | R3050.00 | -208.0000 | -6.38% | 3258.00 | 3026.00 | 3362.00 | R1426874 | 146 |
| 14:58 | | ВолгЭнСб-п | R10.3800 | -0.4200 | -3.89% | 10.8800 | 10.1600 | 11.1000 | R1546140 | 101 |
| 15:05 | | ВолгЭнСб | R17.2000 | +0.1000 | +0.58% | 17.1000 | 16.3200 | 17.2400 | R1509760 | 57 |
| 15:18 | | ВТБ ао | R0.0223 | +0.0003 | +1.34% | 0.0222 | 0.0218 | 0.0225 | R2619302173 | 50373 |
| 15:14 | | ВХЗ-ао | R251.20 | -7.2000 | -2.79% | 258.40 | 240.60 | 258.80 | R946352 | 124 |
| 15:10 | | ВыбСудЗ ао | R15900.00 | -350.0000 | -2.15% | 16700.00 | 15850.00 | 16700.00 | R323250 | 16 |
| 15:05 | | ВыбСудЗ ап | R11320.00 | -440.0000 | -3.74% | 11620.00 | 11320.00 | 11620.00 | R183420 | 13 |
| 15:18 | | Газпрнефть | R714.20 | -15.0000 | -2.06% | 726.60 | 710.00 | 729.10 | R607422997 | 22953 |
| 15:18 | | ГАЗПРОМ ао | R130.61 | -2.7300 | -2.05% | 134.20 | 130.00 | 134.69 | R6956205161 | 105807 |
| 15:18 | | ГМКНорНик | R152.14 | -0.9000 | -0.59% | 153.04 | 150.00 | 153.88 | R1446443115 | 18215 |
| 15:18 | | ДВМП ао | R74.1800 | -3.2300 | -4.17% | 77.2000 | 72.8300 | 77.8900 | R556285003 | 20257 |
| 15:17 | | ДЭК ао | R3.0020 | -0.1160 | -3.72% | 3.1160 | 2.9560 | 3.1540 | R8545769 | 525 |
| 15:15 | | ЗВЕЗДА ао | R10.8700 | -0.3100 | -2.77% | 11.1000 | 10.2900 | 11.2400 | R1787120 | 124 |
| 14:59 | | ЗИЛ ао | R3290.00 | -120.0000 | -3.52% | 3400.00 | 3220.00 | 3455.00 | R6283165 | 404 |
| 15:14 | | Ижсталь ап | R8020.00 | +20.0000 | +0.25% | 7990.00 | 7650.00 | 8550.00 | R2708220 | 130 |
| 15:16 | | Ижсталь2ао | R10620.00 | -220.0000 | -2.03% | 10820.00 | 10380.00 | 10820.00 | R805740 | 60 |
| 15:18 | | ИнтерРАОао | R4.3420 | +0.0330 | +0.77% | 4.3110 | 4.2615 | 4.3700 | R767202560 | 48263 |
| 15:13 | | КалужскСК | R28.2500 | -0.8200 | -2.82% | 29.0100 | 27.8000 | 29.2000 | R5771412 | 577 |
| 15:17 | | КАМАЗ | R174.10 | +4.5000 | +2.65% | 170.00 | 167.60 | 175.00 | R133955306 | 5399 |
| 15:10 | | КамчатЭ ао | R0.6450 | -0.0260 | -3.87% | 0.6500 | 0.6370 | 0.6720 | R763180 | 85 |
| 12:42 | | КамчатЭ ап | R1.3050 | +0.0300 | +2.35% | 1.2850 | 1.2800 | 1.3300 | R260550 | 14 |
| 14:54 | | КМЗ | R1548.00 | -46.0000 | -2.89% | 1550.00 | 1520.00 | 1582.00 | R2046312 | 274 |
| 14:39 | | КоршГОК ао | R50600.00 | -400.0000 | -0.78% | 51000.00 | 50400.00 | 51000.00 | R253600 | 5 |
| 15:17 | | КрасОкт-1п | R724.00 | -55.0000 | -7.06% | 779.00 | 700.00 | 804.00 | R7037490 | 465 |
| 15:11 | | КрасОкт-ао | R2522.00 | -155.0000 | -5.79% | 2679.00 | 2462.00 | 2698.00 | R34429340 | 893 |
| 15:15 | | Красэсб ао | R17.9800 | -0.3600 | -1.96% | 18.3400 | 17.6400 | 18.3800 | R1121700 | 231 |
| 15:15 | | Красэсб ап | R17.8800 | -0.1600 | -0.89% | 18.1000 | 17.6000 | 18.2000 | R1039664 | 170 |
| 15:00 | | Куйбазот-п | R603.00 | -29.0000 | -4.59% | 630.00 | 582.50 | 630.00 | R13692250 | 766 |
| 15:12 | | Куйбазот | R602.80 | -4.0000 | -0.66% | 606.80 | 585.00 | 609.00 | R20344204 | 1204 |
| 14:53 | | КурганГКао | R52.0000 | -0.2000 | -0.38% | 52.2000 | 50.2000 | 52.4000 | R804258 | 158 |
| 15:16 | | КурганГКап | R57.2000 | +1.8000 | +3.25% | 55.6000 | 53.4000 | 59.4000 | R1901786 | 431 |
| 15:17 | | Лензол. ап | R2650.00 | -50.0000 | -1.85% | 2705.00 | 2610.00 | 2755.00 | R9527860 | 655 |
| 15:17 | | Лензолото | R15650.00 | -200.0000 | -1.26% | 15900.00 | 15590.00 | 16030.00 | R5664130 | 193 |
| 15:18 | | ЛСР ао | R797.60 | -4.8000 | -0.60% | 800.00 | 772.00 | 805.00 | R571983372 | 13892 |
| 15:18 | | ЛУКОЙЛ | R7637.50 | -82.5000 | -1.07% | 7719.50 | 7580.50 | 7750.00 | R4902550772 | 44016 |
| 15:18 | | М.видео | R175.10 | +0.4000 | +0.23% | 175.80 | 171.00 | 175.80 | R69640063 | 4492 |
| 15:17 | | МагадЭн ао | R4.9200 | -0.0700 | -1.40% | 4.6200 | 4.6200 | 4.9500 | R2340768 | 359 |
| 15:06 | | МагадЭн ап | R3.4300 | -0.1000 | -2.83% | 3.5300 | 3.4100 | 3.5600 | R669215 | 219 |
| 15:18 | | Магнит ао | R7952.00 | -105.0000 | -1.30% | 8057.00 | 7950.00 | 8100.00 | R890931098 | 10817 |
| 15:12 | | МГТС-4ап | R1212.00 | -38.0000 | -3.04% | 1250.00 | 1202.00 | 1254.00 | R12581768 | 926 |
| 14:25 | | МГТС-5ао | R1570.00 | -20.0000 | -1.26% | 1590.00 | 1550.00 | 1595.00 | R246270 | 54 |
| 13:57 | | Мегион-ао | R450.00 | -6.5000 | -1.42% | 459.00 | 445.00 | 459.00 | R473070 | 66 |
| 15:11 | | Мегион-ап | R319.00 | -5.5000 | -1.69% | 324.50 | 309.50 | 326.50 | R538815 | 65 |
| 15:18 | | Мечел ао | R219.63 | -7.3700 | -3.25% | 227.00 | 217.71 | 228.39 | R2067537363 | 46284 |
| 15:17 | | Мечел ап | R234.70 | -2.9000 | -1.22% | 239.95 | 233.55 | 239.95 | R265417320 | 5430 |
| 15:18 | | ММК | R58.0900 | -0.8400 | -1.43% | 58.8100 | 57.1500 | 59.3300 | R1303398128 | 30433 |
| 15:07 | | МордЭнСб | R0.8990 | -0.0030 | -0.33% | 0.9050 | 0.8500 | 0.9050 | R1646050 | 125 |
| 15:18 | | МосБиржа | R236.85 | -0.1500 | -0.06% | 237.00 | 235.00 | 238.15 | R463047196 | 11886 |
| 15:13 | | Мостотрест | R189.10 | -7.3500 | -3.74% | 196.35 | 184.65 | 197.30 | R25398797 | 1376 |
| 15:18 | | МТС-ао | R305.50 | +1.4000 | +0.46% | 304.10 | 300.20 | 305.95 | R721818934 | 14325 |
| 15:13 | | Нижкамшина | R69.0000 | -1.0500 | -1.50% | 71.5500 | 66.1000 | 71.5500 | R2224560 | 183 |
| 15:11 | | НКНХ ао | R97.7500 | -1.2500 | -1.26% | 99.7500 | 96.3000 | 99.7500 | R9052456 | 1009 |
| 15:16 | | НКНХ ап | R75.8600 | -1.6800 | -2.17% | 77.5200 | 75.0200 | 77.5800 | R22689335 | 2058 |
| 15:18 | | НЛМК ао | R219.90 | -35.5400 | -13.91% | 230.12 | 216.18 | 232.98 | R7413403411 | 115223 |
| 15:18 | | НМТП ао | R11.9200 | -0.2400 | -1.97% | 12.1500 | 11.6550 | 12.2350 | R195738935 | 4935 |
| 15:18 | | Новатэк ао | R1137.00 | +16.6000 | +1.48% | 1123.20 | 1121.00 | 1142.20 | R1716254688 | 34948 |
| 15:17 | | ОГК-2 ао | R0.5067 | -0.0072 | -1.40% | 0.5141 | 0.5012 | 0.5169 | R58526609 | 4267 |
| 15:03 | | ОМЗ-ап | R20560.00 | -220.0000 | -1.06% | 20500.00 | 20440.00 | 21800.00 | R750460 | 31 |
| 15:17 | | ОргСинт ао | R108.90 | -3.8000 | -3.37% | 114.00 | 108.00 | 114.50 | R20189666 | 1514 |
| 15:16 | | ОргСинт ап | R25.4300 | -0.7300 | -2.79% | 26.2200 | 24.5300 | 26.5800 | R18185168 | 2726 |
| 15:15 | | ПермьЭнС-п | R246.60 | -16.4000 | -6.24% | 262.80 | 239.60 | 269.40 | R27447796 | 2206 |
| 15:18 | | ПермьЭнСб | R244.00 | -16.0000 | -6.15% | 258.20 | 237.20 | 260.40 | R70625148 | 4539 |
| 15:18 | | ПИК ао | R877.80 | +8.7000 | +1.00% | 866.60 | 857.00 | 880.00 | R386707151 | 15929 |
| 13:51 | | Приморье | R34400.00 | -400.0000 | -1.15% | 35000.00 | 33800.00 | 35000.00 | R684000 | 16 |
| 15:14 | | Распадская | R402.85 | -2.5500 | -0.63% | 405.45 | 399.45 | 407.70 | R120219870 | 4448 |
| 15:12 | | Росбанк ао | R114.40 | -3.6000 | -3.05% | 117.40 | 113.00 | 117.40 | R23900830 | 767 |
| 15:03 | | РОСИНТЕРао | R165.60 | -5.2000 | -3.04% | 170.00 | 155.60 | 173.60 | R7786606 | 688 |
| 15:18 | | Роснефть | R575.95 | -9.1500 | -1.56% | 585.00 | 570.95 | 588.00 | R2271664040 | 66039 |
| 15:18 | | Ростел -ао | R102.80 | -2.5700 | -2.44% | 104.99 | 101.77 | 105.74 | R487564093 | 9602 |
| 15:18 | | Ростел -ап | R84.8500 | -0.7000 | -0.82% | 85.9000 | 83.4500 | 86.2500 | R139642505 | 8130 |
| 15:17 | | РусГидро | R0.6983 | -0.0006 | -0.09% | 0.7045 | 0.6910 | 0.7048 | R132857578 | 7692 |
| 15:15 | | РязЭнСб | R42.5400 | -1.0200 | -2.34% | 43.5600 | 40.0000 | 43.8400 | R5351038 | 385 |
| 15:16 | | СамарЭн-ао | R3.7100 | -0.0050 | -0.13% | 3.7150 | 3.6100 | 3.7150 | R1759540 | 141 |
| 15:09 | | СамарЭн-ап | R3.9000 | -0.0800 | -2.01% | 3.9100 | 3.8550 | 3.9100 | R323280 | 31 |
| 15:12 | | СаратНПЗ-п | R11000.00 | -80.0000 | -0.72% | 11080.00 | 10840.00 | 11260.00 | R4663940 | 228 |
| 11:51 | | СаратНПЗ | R12250.00 | -50.0000 | -0.41% | 12300.00 | 12250.00 | 12300.00 | R110400 | 8 |
| 15:17 | | СаратЭн-ао | R0.5710 | -0.0190 | -3.22% | 0.5870 | 0.5640 | 0.6070 | R1817360 | 134 |
| 14:49 | | СаратЭн-ап | R0.3300 | -0.0120 | -3.51% | 0.3480 | 0.3220 | 0.3480 | R847680 | 125 |
| 15:18 | | Сбербанк-п | R319.89 | -1.6900 | -0.53% | 321.74 | 317.32 | 323.08 | R962246513 | 14737 |
| 15:18 | | Сбербанк | R319.39 | -1.6100 | -0.50% | 321.01 | 317.01 | 321.95 | R7965096172 | 64039 |
| 15:18 | | СевСт-ао | R1979.40 | -11.4000 | -0.57% | 1990.80 | 1925.00 | 2011.80 | R1755885371 | 26275 |
| 15:18 | | Селигдар | R70.7400 | -0.5500 | -0.77% | 72.3800 | 69.0100 | 72.3800 | R148959012 | 8873 |
| 15:18 | | Система ао | R26.3190 | -1.3360 | -4.83% | 27.7000 | 26.0530 | 27.7660 | R4393229414 | 55659 |
| 14:49 | | Слав-ЯНОСп | R15.2000 | -0.4400 | -2.81% | 15.4200 | 14.9800 | 15.6400 | R745028 | 102 |
| 15:14 | | Славн-ЯНОС | R23.0000 | -1.2500 | -5.15% | 24.3500 | 21.9500 | 24.3500 | R1380295 | 194 |
| 15:18 | | СОЛЛЕРС | R998.00 | -19.5000 | -1.92% | 1019.00 | 990.50 | 1035.00 | R272735720 | 8313 |
| 14:54 | | СтаврЭнСб | R3.1800 | -0.0300 | -0.93% | 3.2000 | 3.1150 | 3.2250 | R1457560 | 173 |
| 15:14 | | СтаврЭнСбп | R3.0960 | -0.1180 | -3.67% | 3.2100 | 3.0500 | 3.2160 | R3631380 | 307 |
| 15:18 | | Сургнфгз-п | R70.2500 | -0.4550 | -0.64% | 70.5600 | 69.8350 | 70.9900 | R1921968388 | 22398 |
| 15:18 | | Сургнфгз | R31.3050 | -0.4350 | -1.37% | 31.7150 | 30.9500 | 31.9450 | R1255160237 | 16515 |
| 14:33 | | ТамбЭнСб-п | R1.1380 | -0.0340 | -2.90% | 1.1700 | 1.1240 | 1.1700 | R307540 | 24 |
| 14:44 | | ТамбЭнСб | R2.0460 | -0.0580 | -2.76% | 2.1080 | 2.0100 | 2.1080 | R828892 | 118 |
| 15:18 | | Татнфт 3ао | R720.90 | -11.2000 | -1.53% | 732.00 | 716.30 | 732.80 | R1144682595 | 25532 |
| 15:18 | | Татнфт 3ап | R715.40 | -7.9000 | -1.09% | 724.00 | 711.90 | 725.30 | R303520272 | 12371 |
| 15:17 | | Таттел. ао | R0.9500 | -0.0670 | -6.59% | 0.9830 | 0.9410 | 0.9970 | R35067421 | 2993 |
| 15:18 | | ТГК-1 | R0.0090 | +0.0001 | +0.76% | 0.0090 | 0.0088 | 0.0091 | R56412200 | 2544 |
| 15:18 | | ТГК-14 | R0.0156 | +0.0000 | +0.32% | 0.0156 | 0.0153 | 0.0159 | R47445450 | 2436 |
| 15:16 | | ТГК-2 | R0.0113 | -0.0005 | -4.60% | 0.0120 | 0.0111 | 0.0120 | R30170670 | 1089 |
| 15:16 | | ТГК-2 ап | R0.0180 | -0.0004 | -2.33% | 0.0183 | 0.0174 | 0.0195 | R22247521 | 1415 |
| 15:13 | | Телеграф-п | R11.1800 | +0.1000 | +0.90% | 11.2400 | 11.0200 | 11.6600 | R16815154 | 1199 |
| 15:17 | | Телеграф | R16.1600 | -0.2800 | -1.70% | 16.5600 | 15.2000 | 16.7200 | R22109884 | 1596 |
| 15:17 | | ТЗА ао | R332.00 | +3.0000 | +0.91% | 330.00 | 306.00 | 334.50 | R12917840 | 571 |
| 14:45 | | ТКЗКК ап | R13.9400 | -0.2000 | -1.41% | 14.1000 | 13.9400 | 14.4600 | R378542 | 75 |
| 15:18 | | ТМК ао | R214.22 | -4.4800 | -2.05% | 219.00 | 212.52 | 220.14 | R275843974 | 7987 |
| 14:49 | | ТНСэнрг ао | R3095.00 | -85.0000 | -2.67% | 3180.00 | 3010.00 | 3180.00 | R481380 | 71 |
| 15:18 | | Транснф ап | R1677.50 | +14.5000 | +0.87% | 1670.00 | 1638.50 | 1679.50 | R2113339863 | 23588 |
| 15:16 | | УралСиб ао | R0.2700 | +0.0030 | +1.12% | 0.2678 | 0.2658 | 0.2892 | R75083503 | 3512 |
| 13:32 |  | УрКузница | R28600.00 | 0.0000 | 0.00% | 28550.00 | 28500.00 | 28700.00 | R1055600 | 6 |
| 15:17 | | ФосАгро ао | R6233.00 | -33.0000 | -0.53% | 6289.00 | 6200.00 | 6290.00 | R232064368 | 5982 |
| 15:18 | | ФСК - Россети | R0.1127 | -0.0020 | -1.73% | 0.1157 | 0.1120 | 0.1157 | R304840517 | 7686 |
| 15:00 | | Химпром ап | R28.4200 | -1.0200 | -3.46% | 29.7200 | 28.0000 | 30.1600 | R1848250 | 179 |
| 15:15 | | ЦМТ ао | R14.6600 | -0.0200 | -0.14% | 14.7800 | 14.5000 | 14.8000 | R730366 | 187 |
| 15:14 | | ЦМТ ап | R10.9000 | +0.0600 | +0.55% | 10.8600 | 10.6200 | 11.0600 | R412664 | 97 |
| 15:18 | | ЧеркизГ-ао | R4708.00 | -80.0000 | -1.67% | 4788.00 | 4620.00 | 4788.00 | R35568444 | 2552 |
| 14:52 | | ЧКПЗ ао | R28200.00 | -700.0000 | -2.42% | 28850.00 | 27050.00 | 28850.00 | R4277100 | 91 |
| 15:14 | | ЧМК ао | R7585.00 | -185.0000 | -2.38% | 7765.00 | 7570.00 | 7765.00 | R3194935 | 141 |
| 15:08 | | ЭнергияРКК | R24270.00 | -1040.0000 | -4.11% | 25160.00 | 23900.00 | 25350.00 | R11814430 | 360 |
| 14:36 | | ЮжКузб. ао | R1508.00 | -4.0000 | -0.26% | 1508.00 | 1486.00 | 1536.00 | R214414 | 50 |
| 15:18 | | Юнипро | R2.0170 | -0.0110 | -0.54% | 2.0280 | 2.0020 | 2.0450 | R138800720 | 5781 |
| 15:10 | | ЮТэйр ао | R17.0600 | -0.6400 | -3.62% | 17.6200 | 16.5100 | 17.6800 | R12625511 | 1088 |
| 14:47 | | ЮУНК ао | R6910.00 | -80.0000 | -1.14% | 6970.00 | 6810.00 | 6990.00 | R3267230 | 236 |
| 14:23 | | Якутскэн-п | R0.5560 | -0.0060 | -1.07% | 0.5600 | 0.5500 | 0.5600 | R466080 | 40 |
| 14:50 | | Якутскэнрг | R0.6650 | -0.0150 | -2.21% | 0.6710 | 0.6440 | 0.6730 | R1181360 | 96 |
| 15:15 | | ЯТЭК ао | R89.2000 | +0.8000 | +0.90% | 88.7500 | 85.0000 | 90.8000 | R9950987 | 1167 |
|
|
|
