| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:50 |  | +МосЭнерго | R3.4000 | -0.0140 | -0.41% | 3.4140 | 3.3565 | 3.4140 | R21829674 | 1032 |
| 14:50 | | iАвиастКао | R1.0205 | -0.0025 | -0.24% | 1.0270 | 1.0085 | 1.0425 | R123868740 | 5862 |
| 14:44 | | iНаукаСвяз | R530.50 | -7.0000 | -1.30% | 544.50 | 528.50 | 544.50 | R2800290 | 232 |
| 14:41 |  | iНПОНаука | R707.00 | +0.5000 | +0.07% | 708.50 | 706.50 | 715.00 | R830430 | 71 |
| 14:50 | | Yandex clA | R4235.00 | +1.0000 | +0.02% | 4233.80 | 4200.00 | 4285.00 | R1079708279 | 21417 |
| 14:48 | | АбрауДюрсо | R293.60 | -2.8000 | -0.94% | 297.60 | 289.60 | 299.60 | R28085718 | 1174 |
| 14:35 |  | Авангрд-ао | R938.00 | 0.0000 | 0.00% | 938.00 | 932.00 | 942.00 | R1076974 | 148 |
| 14:43 | | Акрон | R16338.00 | -102.0000 | -0.62% | 16314.00 | 16276.00 | 16408.00 | R10091036 | 152 |
| 14:50 | | АЛРОСА ао | R81.1500 | +0.4200 | +0.52% | 80.8900 | 80.7000 | 81.6000 | R690420165 | 14787 |
| 14:50 | | Аптеки36и6 | R13.3200 | +0.0200 | +0.15% | 13.3480 | 13.2580 | 13.4180 | R11532102 | 2218 |
| 14:38 | | Арсагера | R15.3700 | -0.3700 | -2.35% | 15.7500 | 15.0400 | 15.8500 | R3939125 | 405 |
| 14:43 | | АстрЭнСб | R2.9450 | -0.0900 | -2.97% | 3.0350 | 2.9250 | 3.0500 | R2411910 | 159 |
| 14:47 | | АшинскийМЗ | R65.5200 | -0.8800 | -1.33% | 66.5200 | 64.0000 | 68.3600 | R33983294 | 1078 |
| 14:50 | | Аэрофлот | R57.5000 | -0.5100 | -0.88% | 58.0100 | 57.0900 | 58.0100 | R766216587 | 14833 |
| 14:41 | | БашИнСв ап | R14.1500 | +0.4500 | +3.28% | 13.7000 | 13.7000 | 14.4000 | R1039717 | 202 |
| 14:50 | | Башнефт ао | R3076.00 | +5.0000 | +0.16% | 3050.00 | 3040.00 | 3132.50 | R147581281 | 3633 |
| 14:50 | | Башнефт ап | R2284.00 | -18.5000 | -0.80% | 2310.50 | 2244.00 | 2319.50 | R319149290 | 6000 |
| 14:49 | | Белон ао | R27.9950 | +0.6000 | +2.19% | 27.4050 | 27.0300 | 28.2000 | R26820712 | 1177 |
| 14:50 | | БСП ао | R365.97 | -0.2400 | -0.07% | 365.20 | 361.50 | 370.47 | R400872538 | 12586 |
| 14:49 | | БСП ап | R55.9000 | -1.9500 | -3.37% | 58.3500 | 55.9000 | 58.4000 | R8004745 | 336 |
| 14:49 | | БурЗолото | R2394.00 | -56.0000 | -2.29% | 2450.00 | 2336.00 | 2470.00 | R18938178 | 1381 |
| 14:47 | | Варьеган-п | R2595.00 | -85.0000 | -3.17% | 2609.00 | 2580.00 | 2742.00 | R693831 | 77 |
| 14:50 | | Варьеган | R3740.00 | +98.0000 | +2.69% | 3594.00 | 3524.00 | 3772.00 | R1151932 | 97 |
| 14:05 | | ВолгЭнСб-п | R11.3800 | 0.0000 | 0.00% | 11.5800 | 11.1200 | 12.0000 | R2693940 | 113 |
| 13:35 | | ВолгЭнСб | R17.3000 | 0.0000 | 0.00% | 17.1600 | 17.1600 | 18.4600 | R1873540 | 86 |
| 14:50 | | ВТБ ао | R0.0225 | -0.0000 | -0.04% | 0.0225 | 0.0223 | 0.0225 | R571008531 | 16513 |
| 14:36 | | ВХЗ-ао | R268.00 | -3.8000 | -1.40% | 273.20 | 267.80 | 278.00 | R322366 | 78 |
| 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 |
| 14:50 | | Газпрнефть | R745.40 | -3.2500 | -0.43% | 749.70 | 740.70 | 752.00 | R268504185 | 9607 |
| 14:50 | | ГАЗПРОМ ао | R135.42 | -3.8300 | -2.75% | 139.08 | 134.30 | 139.08 | R9156085309 | 135827 |
| 14:50 | | ГМКНорНик | R152.70 | +2.7000 | +1.80% | 149.96 | 146.70 | 154.00 | R3821622922 | 64586 |
| 14:50 | | ДВМП ао | R79.9800 | -1.1900 | -1.47% | 81.1700 | 79.5100 | 81.1700 | R83388778 | 7854 |
| 14:43 | | ДЭК ао | R3.2060 | -0.0680 | -2.08% | 3.1990 | 3.1900 | 3.2740 | R5967915 | 445 |
| 14:25 | | ЗВЕЗДА ао | R11.7200 | -0.4000 | -3.30% | 12.1600 | 11.5400 | 12.1900 | R1875940 | 117 |
| 14:40 | | ЗИЛ ао | R3695.00 | +25.0000 | +0.68% | 3645.00 | 3645.00 | 3750.00 | R660030 | 62 |
| 14:21 | | Ижсталь ап | R7940.00 | -70.0000 | -0.87% | 7940.00 | 7810.00 | 7950.00 | R631390 | 38 |
| 14:50 | | ИнтерРАОао | R4.3510 | 0.0000 | 0.00% | 4.3560 | 4.3275 | 4.3635 | R256853162 | 9942 |
| 14:47 | | КалужскСК | R29.4600 | -0.6200 | -2.06% | 30.0800 | 28.8400 | 30.5000 | R8134712 | 611 |
| 14:50 | | КАМАЗ | R178.00 | -2.1000 | -1.17% | 180.00 | 177.10 | 180.00 | R40225417 | 2117 |
| 14:43 | | КамчатЭ ао | R0.6920 | -0.0070 | -1.00% | 0.6970 | 0.6840 | 0.7080 | R173200 | 15 |
| 14:41 | | КамчатЭ ап | R1.3250 | +0.0100 | +0.76% | 1.3300 | 1.3250 | 1.3300 | R93050 | 5 |
| 14:18 | | КМЗ | R1640.00 | -6.0000 | -0.36% | 1642.00 | 1630.00 | 1642.00 | R201166 | 31 |
| 10:38 | | КоршГОК ао | R51400.00 | 0.0000 | 0.00% | 51400.00 | 51400.00 | 51400.00 | R51400 | 1 |
| 14:49 | | КрасОкт-1п | R793.00 | -16.0000 | -1.98% | 810.00 | 786.00 | 812.00 | R1242710 | 103 |
| 14:42 | | КрасОкт-ао | R2769.00 | -1.0000 | -0.04% | 2770.00 | 2760.00 | 2815.00 | R11076470 | 266 |
| 14:44 | | Красэсб ао | R18.3400 | +0.0600 | +0.33% | 18.3200 | 18.1600 | 18.3400 | R985184 | 116 |
| 14:45 | | Красэсб ап | R18.2800 | -0.0800 | -0.44% | 18.5600 | 18.2000 | 18.5600 | R176136 | 50 |
| 14:26 | | Куйбазот-п | R644.00 | -4.0000 | -0.62% | 648.00 | 641.00 | 650.50 | R1206625 | 112 |
| 14:39 | | Куйбазот | R622.60 | -0.4000 | -0.06% | 624.40 | 620.60 | 624.40 | R3926806 | 178 |
| 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 |
| 14:49 | | Лензол. ап | R2795.00 | -35.0000 | -1.24% | 2830.00 | 2780.00 | 2840.00 | R6735295 | 539 |
| 14:42 | | Лензолото | R15960.00 | -160.0000 | -0.99% | 16110.00 | 15820.00 | 16180.00 | R6529440 | 235 |
| 14:50 | | ЛСР ао | R843.80 | -15.4000 | -1.79% | 856.80 | 834.00 | 856.80 | R367178351 | 10759 |
| 14:50 | | ЛУКОЙЛ | R7797.00 | -23.0000 | -0.29% | 7820.00 | 7777.50 | 7828.50 | R1873764282 | 16179 |
| 14:50 | | М.видео | R183.10 | -2.7000 | -1.45% | 185.80 | 182.90 | 187.30 | R99317583 | 3281 |
| 14:48 | | МагадЭн ао | R5.1400 | -0.0100 | -0.19% | 5.1900 | 5.1200 | 5.3000 | R1006325 | 189 |
| 14:37 | | МагадЭн ап | R3.5400 | -0.0800 | -2.21% | 3.6100 | 3.4700 | 3.6200 | R1134047 | 235 |
| 14:50 | | Магнит ао | R8175.00 | +85.0000 | +1.05% | 8090.00 | 8031.00 | 8178.50 | R732047087 | 9653 |
| 14:48 | | МГТС-4ап | R1256.00 | -14.0000 | -1.10% | 1270.00 | 1244.00 | 1272.00 | R12360858 | 810 |
| 14:44 | | МГТС-5ао | R1585.00 | -45.0000 | -2.76% | 1625.00 | 1585.00 | 1640.00 | R368650 | 97 |
| 14:49 | | Мегион-ао | R457.00 | -15.0000 | -3.18% | 472.00 | 457.00 | 474.50 | R913980 | 95 |
| 12:54 | | Мегион-ап | R328.00 | -4.0000 | -1.20% | 330.00 | 328.00 | 332.00 | R480270 | 26 |
| 14:50 | | Мечел ао | R231.95 | -6.1600 | -2.59% | 238.93 | 230.98 | 239.69 | R907847194 | 29186 |
| 14:50 | | Мечел ап | R244.00 | -6.5500 | -2.61% | 250.10 | 243.50 | 250.10 | R165742940 | 3652 |
| 14:50 | | ММК | R59.3600 | +0.0650 | +0.11% | 59.2950 | 59.1050 | 59.7300 | R718072020 | 20106 |
| 14:49 | | МордЭнСб | R0.9270 | -0.0280 | -2.93% | 0.9420 | 0.9220 | 0.9420 | R2384110 | 113 |
| 14:50 | | МосБиржа | R236.28 | -1.2500 | -0.53% | 237.24 | 235.50 | 238.29 | R647685914 | 9988 |
| 14:43 | | Мостотрест | R207.75 | -2.0000 | -0.95% | 210.85 | 207.00 | 210.85 | R7842236 | 579 |
| 14:50 | | МТС-ао | R304.35 | -3.2000 | -1.04% | 307.65 | 303.55 | 307.80 | R878245375 | 12353 |
| 14:33 | | Нижкамшина | R72.5500 | -1.0500 | -1.43% | 73.3500 | 71.9000 | 73.4000 | R508165 | 44 |
| 14:50 | | НКНХ ао | R100.40 | -1.6500 | -1.62% | 102.20 | 97.7000 | 102.20 | R25995625 | 1637 |
| 14:47 | | НКНХ ап | R77.3200 | -0.6800 | -0.87% | 79.1800 | 76.9000 | 79.5200 | R16777560 | 1165 |
| 14:50 | | НЛМК ао | R254.74 | +0.5800 | +0.23% | 254.30 | 253.62 | 256.00 | R2361874697 | 28914 |
| 14:50 | | НМТП ао | R12.1500 | -0.2100 | -1.70% | 12.4200 | 12.1200 | 12.4200 | R108117587 | 3197 |
| 14:50 | | Новатэк ао | R1166.20 | -18.2000 | -1.54% | 1185.60 | 1154.00 | 1186.00 | R1169469844 | 25865 |
| 14:50 | | ОГК-2 ао | R0.5300 | -0.0121 | -2.23% | 0.5423 | 0.5268 | 0.5446 | R62882836 | 4214 |
| 13:59 | | ОМЗ-ап | R21000.00 | -140.0000 | -0.66% | 21140.00 | 20860.00 | 21360.00 | R358960 | 17 |
| 14:49 | | ОргСинт ао | R117.40 | +2.9000 | +2.53% | 115.20 | 114.80 | 118.70 | R39364728 | 2668 |
| 14:49 | | ОргСинт ап | R27.1800 | -0.0600 | -0.22% | 27.4700 | 26.9500 | 27.5800 | R7744268 | 899 |
| 14:50 | | ПермьЭнС-п | R312.60 | -13.8000 | -4.23% | 314.80 | 304.40 | 318.00 | R68761830 | 3117 |
| 14:50 | | ПермьЭнСб | R317.10 | -0.2000 | -0.06% | 317.30 | 305.70 | 320.00 | R57444705 | 2256 |
| 14:50 | | ПИК ао | R861.60 | +17.2000 | +2.04% | 841.30 | 829.20 | 868.00 | R415972692 | 16700 |
| 13:54 | | Приморье | R35400.00 | -600.0000 | -1.67% | 35800.00 | 35000.00 | 35800.00 | R952800 | 25 |
| 14:50 | | Распадская | R404.80 | -3.1500 | -0.77% | 407.95 | 403.85 | 409.30 | R45931935 | 1465 |
| 14:49 | | Росбанк ао | R119.00 | -0.4000 | -0.34% | 119.60 | 118.00 | 120.00 | R6000210 | 234 |
| 14:46 | | РОСИНТЕРао | R176.80 | -4.4000 | -2.43% | 182.00 | 172.40 | 182.00 | R6562596 | 475 |
| 14:50 | | Роснефть | R591.95 | -4.9000 | -0.82% | 595.70 | 590.00 | 596.65 | R1054457081 | 35994 |
| 14:50 | | Ростел -ао | R105.41 | -1.3900 | -1.30% | 106.79 | 104.82 | 107.29 | R502535387 | 11511 |
| 14:50 | | Ростел -ап | R87.6000 | -1.6500 | -1.85% | 89.6500 | 87.5000 | 89.9500 | R152023468 | 4967 |
| 14:50 | | РусГидро | R0.7194 | -0.0029 | -0.40% | 0.7243 | 0.7181 | 0.7250 | R35053181 | 2545 |
| 14:35 | | РязЭнСб | R44.1000 | +0.1000 | +0.23% | 44.0800 | 43.7400 | 44.3800 | R1499108 | 100 |
| 14:24 | | СамарЭн-ао | R3.8550 | -0.0950 | -2.41% | 3.9500 | 3.8250 | 3.9900 | R723635 | 47 |
| 14:20 | | СамарЭн-ап | R3.9700 | -0.0350 | -0.87% | 3.9800 | 3.9700 | 4.0050 | R79645 | 12 |
| 14:46 | | СаратНПЗ-п | R11220.00 | -160.0000 | -1.41% | 11340.00 | 11100.00 | 11420.00 | R4080920 | 215 |
| 11:24 | | СаратНПЗ | R12400.00 | -400.0000 | -3.13% | 12600.00 | 12400.00 | 12600.00 | R87400 | 7 |
| 14:21 | | СаратЭн-ао | R0.6070 | -0.0130 | -2.10% | 0.6140 | 0.6000 | 0.6200 | R485360 | 52 |
| 14:47 | | СаратЭн-ап | R0.3470 | -0.0120 | -3.34% | 0.3595 | 0.3390 | 0.3695 | R1826840 | 240 |
| 14:50 | | Сбербанк-п | R322.23 | -0.5500 | -0.17% | 322.71 | 321.13 | 323.00 | R281514373 | 4825 |
| 14:50 | | Сбербанк | R322.08 | -0.8500 | -0.26% | 322.80 | 321.23 | 322.92 | R2409350473 | 20613 |
| 14:50 | | СевСт-ао | R1984.20 | -21.8000 | -1.09% | 2002.00 | 1982.60 | 2008.40 | R1099097349 | 15035 |
| 14:48 | | Селигдар | R75.2900 | +0.9500 | +1.28% | 74.0000 | 73.3400 | 75.3000 | R90217733 | 4408 |
| 14:50 | | Система ао | R28.6200 | -0.9070 | -3.07% | 29.4490 | 28.5500 | 29.4490 | R2411034091 | 38139 |
| 14:22 | | Слав-ЯНОСп | R16.2400 | -0.0400 | -0.25% | 16.3200 | 16.0800 | 16.3200 | R210058 | 27 |
| 14:21 | | Славн-ЯНОС | R25.5500 | +0.1000 | +0.39% | 25.4500 | 25.1500 | 25.6000 | R351200 | 29 |
| 14:50 | | СОЛЛЕРС | R1018.00 | -26.5000 | -2.54% | 1045.00 | 1004.00 | 1050.50 | R202341799 | 7164 |
| 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 |
| 14:50 | | Сургнфгз-п | R71.6900 | -0.3050 | -0.42% | 72.0000 | 71.6000 | 72.0000 | R804482643 | 8643 |
| 14:50 | | Сургнфгз | R32.9950 | +0.1150 | +0.35% | 32.8850 | 32.6050 | 33.0350 | R505522766 | 7776 |
| 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 |
| 14:50 | | Татнфт 3ао | R742.50 | -3.3000 | -0.44% | 745.80 | 738.10 | 747.00 | R352288218 | 11536 |
| 14:50 | | Татнфт 3ап | R735.60 | -3.6000 | -0.49% | 741.60 | 733.10 | 741.60 | R93782438 | 4055 |
| 14:49 | | Таттел. ао | R1.0600 | -0.0095 | -0.89% | 1.0700 | 1.0585 | 1.0700 | R8041128 | 506 |
| 14:48 | | ТГК-1 | R0.0091 | -0.0001 | -1.51% | 0.0093 | 0.0091 | 0.0093 | R47774374 | 2116 |
| 14:49 | | ТГК-14 | R0.0162 | +0.0006 | +3.53% | 0.0156 | 0.0156 | 0.0166 | R104253767 | 5348 |
| 14:49 | | ТГК-2 | R0.0125 | -0.0002 | -1.30% | 0.0127 | 0.0125 | 0.0128 | R6963935 | 262 |
| 14:22 | | ТГК-2 ап | R0.0193 | +0.0000 | +0.10% | 0.0191 | 0.0191 | 0.0195 | R3840843 | 339 |
| 14:40 | | Телеграф-п | R11.2600 | -0.2000 | -1.75% | 11.5000 | 11.1000 | 11.7200 | R7511394 | 516 |
| 14:48 | | Телеграф | R16.8000 | -0.2000 | -1.18% | 17.0200 | 16.6800 | 17.0600 | R2393900 | 244 |
| 14:47 | | ТЗА ао | R347.00 | -6.0000 | -1.70% | 350.00 | 340.50 | 350.00 | R4927065 | 215 |
| 14:45 | | ТКЗКК ап | R14.5800 | -0.0800 | -0.55% | 14.5800 | 14.4400 | 14.8200 | R663166 | 66 |
| 14:50 | | ТМК ао | R221.06 | -1.8600 | -0.83% | 222.38 | 218.50 | 224.00 | R309949258 | 7658 |
| 14:29 | | ТНСэнрг ао | R3335.00 | -15.0000 | -0.45% | 3360.00 | 3205.00 | 3360.00 | R427700 | 67 |
| 14:50 | | Транснф ап | R1689.00 | -14.5000 | -0.85% | 1703.50 | 1684.00 | 1703.50 | R753001849 | 13420 |
| 14:49 | | УралСиб ао | R0.2652 | +0.0013 | +0.49% | 0.2660 | 0.2620 | 0.2664 | R5627071 | 381 |
| 14:50 | | ФосАгро ао | R6190.00 | -167.0000 | -2.63% | 6357.00 | 6135.00 | 6357.00 | R682048261 | 18014 |
| 14:50 | | ФСК - Россети | R0.1198 | +0.0011 | +0.93% | 0.1188 | 0.1173 | 0.1198 | R151760931 | 5061 |
| 14:28 | | Химпром ап | R29.4200 | -0.1600 | -0.54% | 29.5600 | 29.1000 | 29.5600 | R310174 | 43 |
| 14:44 | | ЦМТ ао | R15.1600 | -0.4400 | -2.82% | 15.6000 | 14.9000 | 15.6000 | R1230218 | 213 |
| 14:38 | | ЦМТ ап | R10.9200 | -0.1400 | -1.27% | 11.0600 | 10.8000 | 11.1600 | R414362 | 72 |
| 14:49 | | ЧеркизГ-ао | R4863.50 | -126.5000 | -2.54% | 4990.00 | 4816.00 | 4990.00 | R72437196 | 3546 |
| 14:40 | | ЧКПЗ ао | R30600.00 | +300.0000 | +0.99% | 30650.00 | 30150.00 | 31250.00 | R2449600 | 60 |
| 14:33 | | ЧМК ао | R7905.00 | -175.0000 | -2.17% | 8050.00 | 7875.00 | 8095.00 | R1819045 | 101 |
| 14:46 | | ЭнергияРКК | R26180.00 | -640.0000 | -2.39% | 26870.00 | 26150.00 | 27010.00 | R10202230 | 217 |
| 14:08 | | ЮжКузб. ао | R1504.00 | -42.0000 | -2.72% | 1542.00 | 1442.00 | 1542.00 | R726278 | 119 |
| 14:49 | | Юнипро | R2.0530 | -0.0190 | -0.92% | 2.0770 | 2.0510 | 2.0770 | R55442426 | 1815 |
| 14:49 | | ЮТэйр ао | R18.7200 | -0.5300 | -2.75% | 19.2000 | 18.4200 | 19.4500 | R10296784 | 833 |
| 14:41 | | ЮУНК ао | R7270.00 | -50.0000 | -0.68% | 7320.00 | 7240.00 | 7320.00 | R995680 | 65 |
| 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 |
| 14:40 | | ЯТЭК ао | R90.6000 | -0.6500 | -0.71% | 91.4500 | 90.2000 | 91.4500 | R1722979 | 249 |
|
|
|
