| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:37 |  | +МосЭнерго | R2.9705 | +0.0240 | +0.81% | 2.9580 | 2.9200 | 2.9900 | R25300259 | 1142 |
| 16:38 |  | iАвиастКао | R0.9940 | -0.0175 | -1.73% | 1.0115 | 0.9680 | 1.0290 | R205832494 | 8845 |
| 16:28 | | iНаукаСвяз | R487.00 | -7.0000 | -1.42% | 493.50 | 482.00 | 494.00 | R3622615 | 250 |
| 16:14 | | iНПОНаука | R625.00 | -9.0000 | -1.42% | 634.00 | 625.00 | 634.00 | R389305 | 41 |
| 16:38 | | Yandex clA | R4100.00 | -25.6000 | -0.62% | 4100.60 | 4092.00 | 4140.60 | R600249960 | 14087 |
| 16:32 | | АбрауДюрсо | R271.60 | -7.4000 | -2.65% | 280.00 | 265.40 | 280.00 | R51029796 | 2836 |
| 16:26 | | Авангрд-ао | R829.00 | +1.0000 | +0.12% | 838.00 | 826.00 | 838.00 | R1031814 | 202 |
| 16:37 |  | Акрон | R15902.00 | 0.0000 | 0.00% | 15824.00 | 15824.00 | 15930.00 | R12526602 | 135 |
| 16:38 | | АЛРОСА ао | R75.3900 | +1.6800 | +2.28% | 73.4200 | 72.6200 | 75.5900 | R1470420275 | 25777 |
| 16:38 | | Аптеки36и6 | R12.4040 | -0.1340 | -1.07% | 12.6620 | 12.4000 | 12.7500 | R19368559 | 3225 |
| 16:36 | | Арсагера | R13.8200 | -0.2700 | -1.92% | 14.1600 | 13.5100 | 14.1900 | R1391254 | 175 |
| 16:10 | | АстрЭнСб | R2.6250 | -0.0750 | -2.78% | 2.7000 | 2.6000 | 2.7450 | R3174505 | 240 |
| 16:37 | | АшинскийМЗ | R65.9200 | -1.5800 | -2.34% | 67.2000 | 65.0600 | 67.2000 | R31573658 | 892 |
| 16:38 | | Аэрофлот | R58.6600 | +0.8600 | +1.49% | 57.8000 | 56.7400 | 58.8800 | R1444870880 | 26880 |
| 16:17 | | БашИнСв ап | R13.2500 | -0.3800 | -2.79% | 13.6400 | 13.0300 | 13.8500 | R566568 | 116 |
| 16:38 | | Башнефт ао | R3200.00 | -121.5000 | -3.66% | 3356.00 | 3181.00 | 3356.00 | R134617155 | 5065 |
| 16:37 | | Башнефт ап | R2036.00 | -54.0000 | -2.58% | 2095.00 | 2013.50 | 2095.00 | R409401758 | 8713 |
| 16:37 | | Белон ао | R25.5950 | +0.3100 | +1.23% | 25.3000 | 25.0200 | 26.1850 | R39010320 | 1696 |
| 16:37 | | БСП ао | R365.87 | -4.4600 | -1.20% | 371.82 | 362.50 | 371.82 | R329182264 | 8530 |
| 16:29 | | БСП ап | R48.4500 | -1.2500 | -2.52% | 49.6500 | 48.1000 | 49.6500 | R3254525 | 167 |
| 16:34 | | БурЗолото | R2190.00 | +30.0000 | +1.39% | 2167.00 | 2130.00 | 2239.00 | R7430830 | 585 |
| 15:53 | | Варьеган-п | R2249.00 | -25.0000 | -1.10% | 2248.00 | 2150.00 | 2274.00 | R1948567 | 159 |
| 16:27 | | Варьеган | R3214.00 | -34.0000 | -1.05% | 3210.00 | 3210.00 | 3288.00 | R358504 | 29 |
| 14:20 | | ВолгЭнСб-п | R10.4000 | -0.3000 | -2.80% | 10.6200 | 10.3200 | 10.6600 | R711560 | 52 |
| 12:37 | | ВолгЭнСб | R16.8600 | -0.1200 | -0.71% | 16.7200 | 16.7200 | 16.9800 | R67420 | 3 |
| 16:38 | | ВТБ ао | R0.0199 | -0.0005 | -2.41% | 0.0203 | 0.0195 | 0.0204 | R2908436812 | 70998 |
| 15:14 | | ВХЗ-ао | R245.80 | -2.6000 | -1.05% | 248.40 | 245.80 | 250.60 | R202746 | 35 |
| 15:42 | | ВыбСудЗ ао | R16050.00 | -750.0000 | -4.46% | 16700.00 | 15950.00 | 16700.00 | R1137100 | 49 |
| 14:49 | | ВыбСудЗ ап | R10860.00 | -420.0000 | -3.72% | 11040.00 | 10860.00 | 11160.00 | R132360 | 12 |
| 16:38 | | Газпрнефть | R723.00 | +5.2000 | +0.72% | 715.00 | 708.00 | 726.90 | R639102837 | 13263 |
| 16:38 | | ГАЗПРОМ ао | R117.60 | -1.4000 | -1.18% | 119.15 | 116.33 | 119.34 | R5657679220 | 101654 |
| 16:38 | | ГМКНорНик | R137.54 | -1.6000 | -1.15% | 138.66 | 136.94 | 140.54 | R1560678603 | 22503 |
| 16:34 | | ДВМП ао | R73.0700 | -1.9700 | -2.63% | 75.0400 | 71.8000 | 75.7300 | R241179057 | 9427 |
| 16:31 | | ДЭК ао | R3.0700 | -0.0880 | -2.79% | 3.2860 | 3.0110 | 3.2860 | R12307208 | 776 |
| 16:09 | | ЗВЕЗДА ао | R11.1300 | -0.3200 | -2.79% | 11.4600 | 10.9000 | 11.4600 | R1763910 | 69 |
| 16:29 | | ЗИЛ ао | R3295.00 | -100.0000 | -2.95% | 3400.00 | 3270.00 | 3400.00 | R1993400 | 187 |
| 15:10 | | Ижсталь ап | R7470.00 | -200.0000 | -2.61% | 7650.00 | 7440.00 | 7660.00 | R618950 | 54 |
| 16:02 | | Ижсталь2ао | R10220.00 | -320.0000 | -3.04% | 10520.00 | 10220.00 | 10520.00 | R517820 | 34 |
| 16:38 | | ИнтерРАОао | R3.8685 | +0.0245 | +0.64% | 3.8560 | 3.8050 | 3.8705 | R431892553 | 14984 |
| 16:37 | | КалужскСК | R27.9300 | -0.5900 | -2.07% | 28.9900 | 27.7500 | 28.9900 | R3094361 | 297 |
| 16:38 | | КАМАЗ | R165.20 | +0.3000 | +0.18% | 164.60 | 161.50 | 167.80 | R77987646 | 2920 |
| 16:31 | | КамчатЭ ао | R0.7440 | +0.0730 | +10.88% | 0.6710 | 0.6530 | 0.8170 | R15179360 | 678 |
| 15:51 | | КамчатЭ ап | R1.3300 | +0.0300 | +2.31% | 1.2850 | 1.2650 | 1.4900 | R6206200 | 300 |
| 16:35 | | КМЗ | R1524.00 | -12.0000 | -0.78% | 1536.00 | 1522.00 | 1546.00 | R406082 | 84 |
| 15:24 | | КоршГОК ао | R48400.00 | -1000.0000 | -2.02% | 48400.00 | 48400.00 | 49200.00 | R146000 | 3 |
| 16:27 | | КрасОкт-1п | R781.00 | -34.0000 | -4.17% | 791.00 | 744.00 | 834.00 | R8484820 | 545 |
| 16:36 | | КрасОкт-ао | R2435.00 | -97.0000 | -3.83% | 2532.00 | 2399.00 | 2585.00 | R20114710 | 511 |
| 16:37 | | Красэсб ао | R15.8800 | -0.7200 | -4.34% | 16.5800 | 15.7200 | 16.6800 | R2950046 | 345 |
| 16:38 | | Красэсб ап | R15.9200 | -1.2000 | -7.01% | 17.0200 | 14.9200 | 17.0200 | R6519018 | 643 |
| 16:37 | | Куйбазот-п | R604.50 | -7.0000 | -1.14% | 613.50 | 601.50 | 620.50 | R1083850 | 110 |
| 15:58 | | Куйбазот | R573.80 | -1.2000 | -0.21% | 574.20 | 570.00 | 578.20 | R2586872 | 185 |
| 15:59 | | КурганГКао | R48.8000 | -1.4000 | -2.79% | 50.0000 | 48.8000 | 50.2000 | R289512 | 59 |
| 16:32 | | КурганГКап | R52.8000 | -1.6000 | -2.94% | 54.6000 | 52.2000 | 54.6000 | R1062444 | 246 |
| 16:37 | | Лензол. ап | R2510.00 | -20.0000 | -0.79% | 2535.00 | 2485.00 | 2535.00 | R2884190 | 282 |
| 16:36 | | Лензолото | R14260.00 | -240.0000 | -1.66% | 14500.00 | 14200.00 | 14530.00 | R4340990 | 150 |
| 16:37 | | ЛСР ао | R777.00 | -21.0000 | -2.63% | 798.00 | 765.00 | 799.00 | R201138048 | 6647 |
| 16:38 | | ЛУКОЙЛ | R7286.50 | -28.5000 | -0.39% | 7315.00 | 7235.00 | 7370.00 | R4036433397 | 40175 |
| 16:38 | | М.видео | R172.30 | -1.6000 | -0.92% | 172.90 | 171.10 | 174.50 | R26017827 | 2684 |
| 16:21 | | МагадЭн ао | R4.7900 | +0.0700 | +1.48% | 4.7200 | 4.7100 | 4.9400 | R1379083 | 210 |
| 16:02 | | МагадЭн ап | R3.3700 | 0.0000 | 0.00% | 3.3600 | 3.2300 | 3.3900 | R1565015 | 223 |
| 16:38 | | Магнит ао | R6463.50 | -116.5000 | -1.77% | 6600.00 | 6415.00 | 6634.00 | R2070460184 | 23540 |
| 16:36 | | МГТС-4ап | R1130.00 | -34.0000 | -2.92% | 1182.00 | 1122.00 | 1182.00 | R6171582 | 668 |
| 13:44 | | МГТС-5ао | R1490.00 | -5.0000 | -0.33% | 1495.00 | 1490.00 | 1500.00 | R41765 | 7 |
| 15:55 | | Мегион-ао | R428.00 | -3.5000 | -0.81% | 431.50 | 427.00 | 432.50 | R210915 | 33 |
| 15:00 | | Мегион-ап | R311.50 | -7.0000 | -2.20% | 317.50 | 308.00 | 318.00 | R125525 | 27 |
| 16:38 | | Мечел ао | R220.90 | -5.9000 | -2.60% | 226.20 | 217.45 | 226.78 | R2111062432 | 58156 |
| 16:37 | | Мечел ап | R236.40 | -6.7500 | -2.78% | 242.15 | 233.20 | 242.95 | R460774014 | 15567 |
| 16:38 | | ММК | R54.9750 | -0.0850 | -0.15% | 54.8450 | 54.5100 | 55.4600 | R598939461 | 18112 |
| 16:24 | | МордЭнСб | R0.8860 | -0.0160 | -1.77% | 0.9010 | 0.8790 | 0.9600 | R3044600 | 165 |
| 16:38 | | МосБиржа | R249.93 | +2.5200 | +1.02% | 247.41 | 245.68 | 250.90 | R804012813 | 15906 |
| 16:34 | | Мостотрест | R194.80 | -5.3500 | -2.67% | 200.15 | 187.80 | 210.35 | R96535098 | 5829 |
| 16:38 | | МТС-ао | R285.95 | -4.0000 | -1.38% | 290.50 | 284.30 | 290.50 | R732187688 | 13887 |
| 15:15 | | Нижкамшина | R69.5000 | +0.0500 | +0.07% | 68.7500 | 68.7500 | 70.9000 | R320595 | 39 |
| 16:37 | | НКНХ ао | R98.8000 | -0.4000 | -0.40% | 98.7500 | 97.0000 | 99.9500 | R4152784 | 332 |
| 16:37 | | НКНХ ап | R75.0400 | +1.1400 | +1.54% | 73.9000 | 73.8200 | 75.6800 | R14809878 | 691 |
| 16:38 | | НЛМК ао | R185.64 | -4.9000 | -2.57% | 190.00 | 185.08 | 190.82 | R1784445827 | 47233 |
| 16:38 | | НМТП ао | R10.2950 | -0.1650 | -1.58% | 10.4200 | 10.2050 | 10.6250 | R178404327 | 5738 |
| 16:38 | | Новатэк ао | R1067.00 | +41.0000 | +4.00% | 1031.20 | 1031.00 | 1078.80 | R5250056592 | 69645 |
| 16:38 | | ОГК-2 ао | R0.4820 | +0.0070 | +1.47% | 0.4756 | 0.4579 | 0.4820 | R48323183 | 5259 |
| 16:01 | | ОМЗ-ап | R18400.00 | -220.0000 | -1.18% | 18580.00 | 18320.00 | 18580.00 | R184260 | 9 |
| 16:33 | | ОргСинт ао | R106.50 | +0.9000 | +0.85% | 105.60 | 102.40 | 107.00 | R11817266 | 764 |
| 16:37 | | ОргСинт ап | R25.8200 | -0.2500 | -0.96% | 26.0000 | 25.6300 | 26.2500 | R5725750 | 763 |
| 16:24 | | ПермьЭнС-п | R236.80 | -7.2000 | -2.95% | 244.00 | 235.00 | 246.80 | R3380888 | 359 |
| 16:37 | | ПермьЭнСб | R232.20 | -7.8000 | -3.25% | 242.60 | 230.20 | 242.60 | R9609171 | 763 |
| 16:37 | | ПИК ао | R823.70 | -13.0000 | -1.55% | 836.50 | 816.40 | 847.80 | R329004409 | 9988 |
| 15:23 | | Приморье | R33000.00 | -200.0000 | -0.60% | 32400.00 | 32400.00 | 33000.00 | R130600 | 4 |
| 16:37 | | Распадская | R384.35 | -4.5500 | -1.17% | 387.30 | 380.65 | 389.80 | R57571594 | 1485 |
| 16:17 | | Росбанк ао | R110.20 | -0.2000 | -0.18% | 110.40 | 109.00 | 110.80 | R13220700 | 273 |
| 16:18 | | РОСИНТЕРао | R154.00 | -2.4000 | -1.53% | 156.80 | 152.00 | 158.40 | R379504 | 71 |
| 16:38 | | Роснефть | R560.55 | -2.7000 | -0.48% | 562.70 | 556.50 | 563.45 | R843602228 | 37625 |
| 16:38 | | Ростел -ао | R90.3600 | -2.4600 | -2.65% | 92.8200 | 90.0300 | 93.0700 | R254554489 | 10531 |
| 16:38 | | Ростел -ап | R78.4000 | -1.6500 | -2.06% | 80.0000 | 78.0000 | 80.0000 | R78849693 | 5430 |
| 16:38 | | РусГидро | R0.6364 | -0.0043 | -0.67% | 0.6406 | 0.6218 | 0.6468 | R110972023 | 6035 |
| 16:35 | | РязЭнСб | R38.3200 | -1.9800 | -4.91% | 40.3000 | 38.0000 | 40.6800 | R9947482 | 871 |
| 16:13 | | СамарЭн-ао | R3.8450 | -0.0150 | -0.39% | 3.8650 | 3.8250 | 3.9450 | R2513630 | 137 |
| 16:13 | | СамарЭн-ап | R3.8750 | -0.0050 | -0.13% | 3.8800 | 3.8050 | 3.9000 | R235565 | 34 |
| 16:33 | | СаратНПЗ-п | R10720.00 | +300.0000 | +2.88% | 10460.00 | 10300.00 | 11000.00 | R7076380 | 358 |
| 15:37 | | СаратНПЗ | R11700.00 | +350.0000 | +3.08% | 11300.00 | 11300.00 | 12050.00 | R293050 | 24 |
| 16:08 | | СаратЭн-ао | R0.6250 | +0.0200 | +3.31% | 0.6080 | 0.6000 | 0.6890 | R5842250 | 343 |
| 16:15 | | СаратЭн-ап | R0.3145 | -0.0045 | -1.41% | 0.3230 | 0.3030 | 0.3465 | R2813065 | 400 |
| 16:38 | | Сбербанк-п | R317.36 | -0.5600 | -0.18% | 317.93 | 316.00 | 320.31 | R464000473 | 8369 |
| 16:38 | | Сбербанк | R317.21 | -0.0700 | -0.02% | 317.50 | 315.88 | 319.84 | R5371600653 | 50548 |
| 16:38 | | СевСт-ао | R1818.20 | -34.4000 | -1.86% | 1850.00 | 1809.20 | 1858.00 | R1588194492 | 29326 |
| 16:37 | | Селигдар | R70.6900 | -0.3600 | -0.51% | 70.9700 | 70.4300 | 72.5000 | R131731815 | 5580 |
| 16:38 | | Система ао | R26.2100 | +0.0190 | +0.07% | 26.1200 | 25.8190 | 26.6000 | R1407725720 | 26031 |
| 15:54 | | Слав-ЯНОСп | R14.7600 | -0.0800 | -0.54% | 14.8600 | 14.7600 | 14.9800 | R77208 | 27 |
| 16:35 | | Славн-ЯНОС | R22.9500 | -0.2500 | -1.08% | 23.1500 | 22.5000 | 23.4500 | R247005 | 41 |
| 16:38 | | СОЛЛЕРС | R977.50 | -6.5000 | -0.66% | 982.00 | 966.50 | 988.00 | R63473633 | 2655 |
| 15:57 | | СтаврЭнСб | R3.0750 | -0.0600 | -1.91% | 3.1400 | 3.0750 | 3.1750 | R569330 | 73 |
| 16:35 | | СтаврЭнСбп | R3.1140 | -0.0700 | -2.20% | 3.1840 | 3.0660 | 3.1880 | R1621956 | 161 |
| 16:38 | | Сургнфгз-п | R68.0750 | -0.4700 | -0.69% | 68.8000 | 67.0450 | 68.8500 | R1732239024 | 23212 |
| 16:37 | | Сургнфгз | R28.6050 | -0.5150 | -1.77% | 29.0850 | 28.4050 | 29.3450 | R1183956073 | 14622 |
| 16:23 | | ТамбЭнСб-п | R1.1840 | +0.0960 | +8.82% | 1.0780 | 1.0720 | 1.2840 | R5556920 | 344 |
| 16:21 | | ТамбЭнСб | R2.1580 | +0.1400 | +6.94% | 2.0120 | 1.9960 | 2.3560 | R8284300 | 755 |
| 16:38 | | Татнфт 3ао | R694.00 | +7.7000 | +1.12% | 686.30 | 670.50 | 699.90 | R1357986277 | 23988 |
| 16:38 | | Татнфт 3ап | R677.30 | +0.7000 | +0.10% | 678.60 | 669.10 | 682.00 | R341313502 | 13018 |
| 16:36 | | Таттел. ао | R0.9470 | -0.0130 | -1.35% | 0.9600 | 0.9200 | 0.9880 | R13616205 | 1110 |
| 16:37 | | ТГК-1 | R0.0084 | -0.0001 | -0.64% | 0.0085 | 0.0084 | 0.0085 | R17034145 | 929 |
| 16:35 | | ТГК-14 | R0.0121 | -0.0002 | -1.31% | 0.0123 | 0.0121 | 0.0124 | R27095646 | 1477 |
| 16:34 | | ТГК-2 | R0.0122 | +0.0004 | +3.14% | 0.0119 | 0.0117 | 0.0125 | R44607685 | 1522 |
| 16:37 | | ТГК-2 ап | R0.0187 | +0.0009 | +5.18% | 0.0184 | 0.0179 | 0.0193 | R30339044 | 1877 |
| 16:36 | | Телеграф-п | R10.3000 | -0.2800 | -2.65% | 10.7000 | 10.2400 | 10.7200 | R2967108 | 279 |
| 16:24 | | Телеграф | R15.1200 | -0.2600 | -1.69% | 15.4000 | 15.1000 | 15.4600 | R2167828 | 198 |
| 16:34 | | ТЗА ао | R377.00 | -6.0000 | -1.57% | 382.50 | 376.00 | 388.00 | R15475410 | 368 |
| 15:52 | | ТКЗКК ап | R13.5600 | -0.2800 | -2.02% | 13.8400 | 13.1600 | 13.8400 | R500702 | 83 |
| 16:37 | | ТМК ао | R202.98 | -2.3600 | -1.15% | 204.56 | 200.50 | 205.94 | R228462446 | 5046 |
| 16:37 | | ТНСэнрг ао | R3540.00 | +255.0000 | +7.76% | 3340.00 | 3340.00 | 3715.00 | R21127075 | 1333 |
| 16:37 | | Транснф ап | R1632.50 | -2.5000 | -0.15% | 1635.00 | 1610.50 | 1636.00 | R742349188 | 16394 |
| 16:33 | | УралСиб ао | R0.2301 | -0.0066 | -2.79% | 0.2367 | 0.2283 | 0.2367 | R5481983 | 489 |
| 13:43 | | УрКузница | R29450.00 | 0.0000 | 0.00% | 29500.00 | 29450.00 | 29500.00 | R324000 | 5 |
| 16:36 | | ФосАгро ао | R5806.00 | -88.0000 | -1.49% | 5885.00 | 5756.00 | 5900.00 | R212922733 | 6399 |
| 16:37 | | ФСК - Россети | R0.1021 | -0.0024 | -2.31% | 0.1041 | 0.1006 | 0.1059 | R299310360 | 9113 |
| 15:37 | | Химпром ап | R27.2800 | -0.9200 | -3.26% | 27.8200 | 26.9400 | 27.9600 | R1074212 | 119 |
| 16:29 | | ЦМТ ао | R14.7200 | -0.5400 | -3.54% | 15.5800 | 14.3400 | 15.5800 | R1421584 | 129 |
| 16:36 | | ЦМТ ап | R10.6200 | 0.0000 | 0.00% | 10.6400 | 10.3200 | 10.9000 | R1009404 | 100 |
| 16:38 | | ЧеркизГ-ао | R4679.00 | -61.0000 | -1.29% | 4734.50 | 4654.00 | 4772.50 | R15131810 | 713 |
| 15:49 | | ЧКПЗ ао | R27400.00 | 0.0000 | 0.00% | 27500.00 | 27300.00 | 27700.00 | R385500 | 14 |
| 15:29 | | ЧМК ао | R7605.00 | -145.0000 | -1.87% | 7800.00 | 7535.00 | 7815.00 | R1904930 | 132 |
| 16:25 | | ЭнергияРКК | R23170.00 | -250.0000 | -1.07% | 23430.00 | 23090.00 | 23550.00 | R4135460 | 103 |
| 16:14 | | ЮжКузб. ао | R1532.00 | +32.0000 | +2.13% | 1486.00 | 1486.00 | 1550.00 | R824240 | 73 |
| 16:38 | | Юнипро | R1.9750 | -0.0260 | -1.30% | 2.0000 | 1.9610 | 2.0030 | R77190713 | 3270 |
| 16:32 | | ЮТэйр ао | R16.0500 | -0.4500 | -2.73% | 16.5000 | 15.3100 | 16.6900 | R4399203 | 453 |
| 16:37 | | ЮУНК ао | R6150.00 | -150.0000 | -2.38% | 6290.00 | 6040.00 | 6330.00 | R2337930 | 231 |
| 16:28 | | Якутскэн-п | R0.5080 | -0.0040 | -0.78% | 0.5120 | 0.5000 | 0.5400 | R1765250 | 112 |
| 16:35 | | Якутскэнрг | R0.6450 | -0.0110 | -1.68% | 0.6590 | 0.6360 | 0.6890 | R2215310 | 193 |
| 16:37 | | ЯТЭК ао | R81.6000 | -1.7500 | -2.10% | 83.5000 | 80.9500 | 84.6500 | R2504721 | 371 |
|
|
|
