| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 17:48 |  | +МосЭнерго | R3.3800 | -0.0340 | -1.00% | R52898334 | 2518 |
| 17:47 | | iАвиастКао | R1.0200 | -0.0030 | -0.29% | R163051542 | 8142 |
| 17:41 | | iНаукаСвяз | R527.50 | -10.0000 | -1.86% | R4640175 | 366 |
| 17:24 | | iНПОНаука | R705.50 | -1.0000 | -0.14% | R1035220 | 91 |
| 17:48 |  | Yandex clA | R4251.80 | +17.8000 | +0.42% | R1672609766 | 39529 |
| 17:48 | | АбрауДюрсо | R294.00 | -2.4000 | -0.81% | R33310544 | 1370 |
| 17:46 | | Авангрд-ао | R939.00 | +1.0000 | +0.11% | R2941053 | 315 |
| 17:46 | | Акрон | R16400.00 | -40.0000 | -0.24% | R43600874 | 347 |
| 17:48 | | АЛРОСА ао | R81.5500 | +0.8200 | +1.02% | R921811303 | 20133 |
| 17:48 | | Аптеки36и6 | R13.0920 | -0.2080 | -1.56% | R52310396 | 6585 |
| 17:30 | | Арсагера | R15.3900 | -0.3500 | -2.22% | R6048148 | 543 |
| 17:25 | | АстрЭнСб | R2.9850 | -0.0500 | -1.65% | R3442035 | 249 |
| 17:46 | | АшинскийМЗ | R65.0600 | -1.3400 | -2.02% | R37886538 | 1291 |
| 17:48 | | Аэрофлот | R58.3100 | +0.3000 | +0.52% | R1221657710 | 24640 |
| 17:38 | | БашИнСв ап | R14.2100 | +0.5100 | +3.72% | R1440652 | 277 |
| 17:48 | | Башнефт ао | R3101.50 | +30.5000 | +0.99% | R222792464 | 6530 |
| 17:48 | | Башнефт ап | R2285.50 | -17.0000 | -0.74% | R375573026 | 7297 |
| 17:45 | | Белон ао | R27.5850 | +0.1900 | +0.69% | R32798262 | 1519 |
| 17:48 | | БСП ао | R367.75 | +1.5400 | +0.42% | R553079277 | 15651 |
| 17:42 | | БСП ап | R57.1000 | -0.7500 | -1.30% | R11690920 | 487 |
| 17:48 | | БурЗолото | R2379.00 | -71.0000 | -2.90% | R26458733 | 1830 |
| 17:15 | | Варьеган-п | R2632.00 | -48.0000 | -1.79% | R938557 | 96 |
| 17:46 | | Варьеган | R3626.00 | -16.0000 | -0.44% | R2144960 | 180 |
| 14:05 |  | ВолгЭнСб-п | R11.3800 | 0.0000 | 0.00% | R2739240 | 117 |
| 17:29 | | ВолгЭнСб | R17.6600 | +0.3600 | +2.08% | R2354360 | 110 |
| 17:48 | | ВТБ ао | R0.0227 | +0.0002 | +0.80% | R998208788 | 27889 |
| 17:18 | | ВХЗ-ао | R269.00 | -2.8000 | -1.03% | R456030 | 96 |
| 16:20 | | ВыбСудЗ ао | R17050.00 | -400.0000 | -2.29% | R315300 | 15 |
| 17:02 | | ВыбСудЗ ап | R11840.00 | -320.0000 | -2.63% | R203040 | 14 |
| 17:48 | | Газпрнефть | R745.00 | -3.6500 | -0.49% | R467334819 | 19984 |
| 17:48 | | ГАЗПРОМ ао | R135.05 | -4.2000 | -3.02% | R12431268631 | 181862 |
| 17:48 | | ГМКНорНик | R154.66 | +4.6600 | +3.11% | R6278709422 | 100425 |
| 17:48 | | ДВМП ао | R80.6000 | -0.5700 | -0.70% | R133340923 | 10159 |
| 17:42 | | ДЭК ао | R3.2170 | -0.0570 | -1.74% | R6616505 | 503 |
| 17:46 | | ЗВЕЗДА ао | R11.7900 | -0.3300 | -2.72% | R2543400 | 148 |
| 17:23 | | ЗИЛ ао | R3715.00 | +45.0000 | +1.23% | R989900 | 85 |
| 17:48 | | Ижсталь ап | R8070.00 | +60.0000 | +0.75% | R2226420 | 105 |
| 16:49 | | Ижсталь2ао | R10860.00 | -20.0000 | -0.18% | R229160 | 19 |
| 17:48 | | ИнтерРАОао | R4.3535 | +0.0025 | +0.06% | R418618953 | 15705 |
| 17:26 | | КалужскСК | R29.9400 | -0.1400 | -0.47% | R13851979 | 1000 |
| 17:48 | | КАМАЗ | R177.90 | -2.2000 | -1.22% | R53814657 | 2793 |
| 17:38 | | КамчатЭ ао | R0.6870 | -0.0120 | -1.72% | R214580 | 19 |
| 16:49 | | КамчатЭ ап | R1.2800 | -0.0350 | -2.66% | R262250 | 15 |
| 17:29 | | КМЗ | R1634.00 | -12.0000 | -0.73% | R292646 | 46 |
| 10:38 | | КоршГОК ао | R51400.00 | 0.0000 | 0.00% | R51400 | 1 |
| 17:46 | | КрасОкт-1п | R795.00 | -14.0000 | -1.73% | R1951820 | 146 |
| 17:47 | | КрасОкт-ао | R2755.00 | -15.0000 | -0.54% | R14719480 | 359 |
| 17:46 | | Красэсб ао | R18.2400 | -0.0400 | -0.22% | R1214698 | 151 |
| 17:25 | | Красэсб ап | R18.2600 | -0.1000 | -0.54% | R289100 | 78 |
| 17:45 | | Куйбазот-п | R643.50 | -4.5000 | -0.69% | R1482985 | 142 |
| 17:43 | | Куйбазот | R622.00 | -1.0000 | -0.16% | R8437020 | 257 |
| 15:24 | | КурганГКао | R54.8000 | -0.4000 | -0.72% | R355124 | 71 |
| 17:46 | | КурганГКап | R58.6000 | 0.0000 | 0.00% | R178592 | 36 |
| 17:47 | | Лензол. ап | R2725.00 | -105.0000 | -3.71% | R17026000 | 1278 |
| 17:46 | | Лензолото | R15930.00 | -190.0000 | -1.18% | R8124860 | 294 |
| 17:48 | | ЛСР ао | R847.00 | -12.2000 | -1.42% | R481082052 | 14826 |
| 17:48 | | ЛУКОЙЛ | R7839.00 | +19.0000 | +0.24% | R3383858417 | 24884 |
| 17:48 | | М.видео | R182.00 | -3.8000 | -2.05% | R161650603 | 5658 |
| 17:46 | | МагадЭн ао | R5.1300 | -0.0200 | -0.39% | R1360596 | 276 |
| 17:46 | | МагадЭн ап | R3.5500 | -0.0700 | -1.93% | R1275592 | 280 |
| 17:48 | | Магнит ао | R8085.00 | -5.0000 | -0.06% | R1699118806 | 22495 |
| 17:44 | | МГТС-4ап | R1270.00 | 0.0000 | 0.00% | R15136484 | 1014 |
| 17:48 | | МГТС-5ао | R1615.00 | -15.0000 | -0.92% | R576840 | 133 |
| 17:48 | | Мегион-ао | R460.00 | -12.0000 | -2.54% | R1006160 | 112 |
| 16:21 | | Мегион-ап | R328.50 | -3.5000 | -1.05% | R509810 | 33 |
| 17:48 | | Мечел ао | R235.94 | -2.1700 | -0.91% | R1491299300 | 46106 |
| 17:47 | | Мечел ап | R246.05 | -4.5000 | -1.80% | R264184813 | 5943 |
| 17:48 | | ММК | R59.7800 | +0.4850 | +0.82% | R1151771889 | 30657 |
| 17:48 | | МордЭнСб | R0.9280 | -0.0270 | -2.83% | R2957100 | 141 |
| 17:48 | | МосБиржа | R237.04 | -0.4900 | -0.21% | R924658419 | 17336 |
| 17:47 | | Мостотрест | R206.45 | -3.3000 | -1.57% | R16028505 | 1251 |
| 17:48 | | МТС-ао | R307.35 | -0.2000 | -0.07% | R1272592511 | 19316 |
| 17:22 | | Нижкамшина | R72.6500 | -0.9500 | -1.29% | R566385 | 50 |
| 17:45 | | НКНХ ао | R100.50 | -1.5500 | -1.52% | R29127359 | 1913 |
| 17:47 | | НКНХ ап | R77.4400 | -0.5600 | -0.72% | R20537819 | 1545 |
| 17:48 | | НЛМК ао | R255.20 | +1.0400 | +0.41% | R3095660631 | 38691 |
| 17:48 | | НМТП ао | R12.2800 | -0.0800 | -0.65% | R146771227 | 4231 |
| 17:48 | | Новатэк ао | R1171.00 | -13.4000 | -1.13% | R1672952013 | 36554 |
| 17:48 | | ОГК-2 ао | R0.5298 | -0.0123 | -2.27% | R80249955 | 5359 |
| 13:59 | | ОМЗ-ап | R21000.00 | -140.0000 | -0.66% | R400840 | 19 |
| 17:46 | | ОргСинт ао | R116.80 | +2.3000 | +2.01% | R45165105 | 3047 |
| 17:48 | | ОргСинт ап | R27.0200 | -0.2200 | -0.81% | R15053683 | 1522 |
| 17:48 | | ПермьЭнС-п | R320.20 | -6.2000 | -1.90% | R95778054 | 4211 |
| 17:48 | | ПермьЭнСб | R323.80 | +6.5000 | +2.05% | R106539405 | 3809 |
| 17:48 | | ПИК ао | R862.10 | +17.7000 | +2.10% | R603640759 | 26114 |
| 15:04 | | Приморье | R35400.00 | -600.0000 | -1.67% | R1023200 | 27 |
| 17:47 | | Распадская | R405.95 | -2.0000 | -0.49% | R77038098 | 2004 |
| 17:47 | | Росбанк ао | R120.00 | +0.6000 | +0.50% | R10840414 | 432 |
| 17:43 | | РОСИНТЕРао | R177.40 | -3.8000 | -2.10% | R8260564 | 618 |
| 17:48 | | Роснефть | R595.00 | -1.8500 | -0.31% | R1889001731 | 53635 |
| 17:48 | | Ростел -ао | R105.49 | -1.3100 | -1.23% | R732357318 | 16705 |
| 17:48 | | Ростел -ап | R88.0000 | -1.2500 | -1.40% | R242243070 | 8672 |
| 17:48 | | РусГидро | R0.7230 | +0.0007 | +0.10% | R83778951 | 5249 |
| 17:47 | | РязЭнСб | R44.2200 | +0.2200 | +0.50% | R1865736 | 122 |
| 17:47 | | СамарЭн-ао | R3.8750 | -0.0750 | -1.90% | R1703830 | 139 |
| 17:31 | | СамарЭн-ап | R4.0050 | 0.0000 | 0.00% | R310105 | 33 |
| 17:45 | | СаратНПЗ-п | R11240.00 | -140.0000 | -1.23% | R5710420 | 277 |
| 16:36 | | СаратНПЗ | R12500.00 | -300.0000 | -2.34% | R99900 | 8 |
| 17:21 | | СаратЭн-ао | R0.6100 | -0.0100 | -1.61% | R643300 | 68 |
| 17:43 | | СаратЭн-ап | R0.3465 | -0.0125 | -3.48% | R2160930 | 281 |
| 17:48 | | Сбербанк-п | R324.04 | +1.2600 | +0.39% | R542925083 | 8513 |
| 17:48 | | Сбербанк | R323.66 | +0.7300 | +0.23% | R5062367007 | 35469 |
| 17:48 | | СевСт-ао | R1997.20 | -8.8000 | -0.44% | R1478868104 | 21526 |
| 17:48 | | Селигдар | R74.2000 | -0.1400 | -0.19% | R129257700 | 6780 |
| 17:48 | | Система ао | R28.7580 | -0.7690 | -2.60% | R3239544124 | 51592 |
| 17:48 | | Слав-ЯНОСп | R16.0600 | -0.2200 | -1.35% | R964948 | 134 |
| 16:52 | | Славн-ЯНОС | R25.3000 | -0.1500 | -0.59% | R356265 | 31 |
| 17:48 | | СОЛЛЕРС | R1021.00 | -23.5000 | -2.25% | R238059434 | 8715 |
| 17:30 | | СтаврЭнСб | R3.2700 | +0.0150 | +0.46% | R999120 | 68 |
| 17:28 | | СтаврЭнСбп | R3.2120 | +0.0300 | +0.94% | R3045532 | 295 |
| 17:48 | | Сургнфгз-п | R71.7100 | -0.2850 | -0.40% | R1089741008 | 12148 |
| 17:48 | | Сургнфгз | R33.0400 | +0.1600 | +0.49% | R1032353871 | 13118 |
| 16:51 | | ТамбЭнСб-п | R1.2080 | -0.0300 | -2.42% | R357660 | 23 |
| 17:41 | | ТамбЭнСб | R2.1860 | -0.0320 | -1.44% | R937750 | 114 |
| 17:48 | | Татнфт 3ао | R745.00 | -0.8000 | -0.11% | R593708985 | 18918 |
| 17:48 | | Татнфт 3ап | R737.80 | -1.4000 | -0.19% | R182936556 | 8750 |
| 17:45 | | Таттел. ао | R1.0585 | -0.0110 | -1.03% | R11499551 | 801 |
| 17:48 | | ТГК-1 | R0.0091 | -0.0001 | -1.40% | R62493235 | 2726 |
| 17:47 | | ТГК-14 | R0.0159 | +0.0003 | +2.12% | R123236064 | 6489 |
| 17:47 | | ТГК-2 | R0.0125 | -0.0002 | -1.54% | R16765615 | 486 |
| 17:47 | | ТГК-2 ап | R0.0190 | -0.0002 | -1.04% | R7700743 | 669 |
| 17:48 | | Телеграф-п | R11.2800 | -0.1800 | -1.57% | R13377390 | 1044 |
| 17:43 | | Телеграф | R17.3000 | +0.3000 | +1.76% | R17308528 | 1036 |
| 17:46 | | ТЗА ао | R341.00 | -12.0000 | -3.40% | R12695735 | 476 |
| 17:20 | | ТКЗКК ап | R14.6000 | -0.0600 | -0.41% | R758402 | 82 |
| 17:48 | | ТМК ао | R220.92 | -2.0000 | -0.90% | R359350943 | 9496 |
| 17:19 | | ТНСэнрг ао | R3330.00 | -20.0000 | -0.60% | R607240 | 79 |
| 17:48 | | Транснф ап | R1694.50 | -9.0000 | -0.53% | R1353765449 | 22275 |
| 17:48 | | УралСиб ао | R0.2681 | +0.0042 | +1.59% | R15242795 | 876 |
| 17:02 | | УрКузница | R28950.00 | -250.0000 | -0.86% | R58150 | 2 |
| 17:48 | | ФосАгро ао | R6189.00 | -168.0000 | -2.64% | R930106135 | 24897 |
| 17:47 | | ФСК - Россети | R0.1167 | -0.0020 | -1.65% | R215173692 | 7073 |
| 17:46 | | Химпром ап | R29.4800 | -0.1000 | -0.34% | R752476 | 86 |
| 17:31 | | ЦМТ ао | R15.2000 | -0.4000 | -2.56% | R1551776 | 345 |
| 17:42 | | ЦМТ ап | R10.9800 | -0.0800 | -0.72% | R508516 | 96 |
| 17:48 | | ЧеркизГ-ао | R4879.50 | -110.5000 | -2.21% | R85587721 | 4221 |
| 17:43 | | ЧКПЗ ао | R30000.00 | -300.0000 | -0.99% | R3558100 | 86 |
| 17:39 | | ЧМК ао | R7950.00 | -130.0000 | -1.61% | R2875635 | 148 |
| 17:37 | | ЭнергияРКК | R26210.00 | -610.0000 | -2.27% | R11622180 | 266 |
| 17:44 | | ЮжКузб. ао | R1500.00 | -46.0000 | -2.98% | R817708 | 137 |
| 17:48 | | Юнипро | R2.0820 | +0.0100 | +0.48% | R214504456 | 6086 |
| 17:41 | | ЮТэйр ао | R18.7500 | -0.5000 | -2.60% | R12427780 | 1038 |
| 17:32 | | ЮУНК ао | R7280.00 | -40.0000 | -0.55% | R1604970 | 112 |
| 17:45 | | Якутскэн-п | R0.5700 | -0.0080 | -1.38% | R335560 | 23 |
| 16:28 | | Якутскэнрг | R0.7220 | -0.0110 | -1.50% | R830310 | 59 |
| 17:48 | | ЯТЭК ао | R90.8000 | -0.4500 | -0.49% | R2347971 | 324 |
|
|
|
