| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:32 |  | +МосЭнерго | R3.2260 | -0.1090 | -3.27% | 3.3350 | 3.0380 | 3.3550 | R117892703 | 3404 |
| 15:31 | | iАвиастКао | R0.9330 | -0.0375 | -3.86% | 0.9690 | 0.9200 | 0.9690 | R131272549 | 7830 |
| 15:27 | | iНаукаСвяз | R495.00 | -17.5000 | -3.41% | 506.50 | 478.00 | 511.00 | R12527430 | 836 |
| 15:11 | | iНПОНаука | R641.50 | -30.0000 | -4.47% | 671.50 | 628.50 | 677.00 | R4255770 | 265 |
| 15:32 | | Yandex clA | R4150.40 | -38.8000 | -0.93% | 4184.40 | 4080.00 | 4399.00 | R2379799870 | 38262 |
| 15:31 | | АбрауДюрсо | R276.80 | -9.2000 | -3.22% | 286.20 | 270.20 | 287.60 | R62700004 | 2705 |
| 15:28 |  | Авангрд-ао | R928.00 | +9.0000 | +0.98% | 919.00 | 910.00 | 945.00 | R6901914 | 649 |
| 15:27 | | Акрон | R16270.00 | -20.0000 | -0.12% | 16292.00 | 16106.00 | 16376.00 | R48084292 | 421 |
| 15:32 | | АЛРОСА ао | R79.4500 | -0.6000 | -0.75% | 80.0900 | 78.0200 | 80.2200 | R1366430530 | 29839 |
| 15:32 | | Аптеки36и6 | R12.4300 | -0.1480 | -1.18% | 12.5780 | 12.3000 | 12.7480 | R43090148 | 5147 |
| 15:30 | | Арсагера | R14.9000 | -0.4100 | -2.68% | 15.3100 | 14.7300 | 15.3900 | R1337196 | 198 |
| 15:02 | | АстрЭнСб | R2.7750 | -0.0550 | -1.94% | 2.8750 | 2.6500 | 2.8750 | R3334105 | 292 |
| 15:26 | | АшинскийМЗ | R61.2400 | -1.8800 | -2.98% | 63.9800 | 60.1000 | 64.0800 | R14894648 | 778 |
| 15:31 | | Аэрофлот | R57.6300 | -0.5000 | -0.86% | 58.0000 | 56.0000 | 58.8500 | R2299556895 | 38082 |
| 15:31 | | БашИнСв ап | R13.4900 | -0.3900 | -2.81% | 13.9700 | 12.9000 | 13.9700 | R1064379 | 160 |
| 15:32 | | Башнефт ао | R2995.00 | -56.5000 | -1.85% | 3051.00 | 2958.50 | 3051.00 | R208118873 | 5449 |
| 15:32 | | Башнефт ап | R2213.50 | -43.0000 | -1.91% | 2237.00 | 2166.50 | 2245.00 | R598843968 | 8622 |
| 15:25 | | Белон ао | R25.9500 | -0.8000 | -2.99% | 26.3900 | 25.3550 | 26.4300 | R23245155 | 1289 |
| 15:32 | | БСП ао | R358.03 | -10.5700 | -2.87% | 367.98 | 353.00 | 368.40 | R739692574 | 19055 |
| 15:29 | | БСП ап | R53.8000 | -1.9000 | -3.41% | 57.0000 | 52.8500 | 57.0000 | R7139010 | 328 |
| 15:29 | | БурЗолото | R2301.00 | -89.0000 | -3.72% | 2405.00 | 2224.00 | 2405.00 | R18859747 | 1274 |
| 15:26 | | Варьеган-п | R2135.00 | -209.0000 | -8.92% | 2344.00 | 2104.00 | 2344.00 | R2632836 | 239 |
| 15:27 | | Варьеган | R3074.00 | -184.0000 | -5.65% | 3258.00 | 3026.00 | 3362.00 | R1426874 | 146 |
| 14:58 | | ВолгЭнСб-п | R10.3800 | -0.4200 | -3.89% | 10.8800 | 10.1600 | 11.1000 | R1556480 | 102 |
| 15:05 | | ВолгЭнСб | R17.2000 | +0.1000 | +0.58% | 17.1000 | 16.3200 | 17.2400 | R1509760 | 57 |
| 15:32 | | ВТБ ао | R0.0222 | +0.0002 | +1.09% | 0.0222 | 0.0218 | 0.0225 | R2680862500 | 51509 |
| 15:27 | | ВХЗ-ао | R251.20 | -7.2000 | -2.79% | 258.40 | 240.60 | 258.80 | R988076 | 129 |
| 15:10 | | ВыбСудЗ ао | R15900.00 | -350.0000 | -2.15% | 16700.00 | 15850.00 | 16700.00 | R323250 | 16 |
| 15:25 | | ВыбСудЗ ап | R11360.00 | -400.0000 | -3.40% | 11620.00 | 11320.00 | 11620.00 | R183420 | 13 |
| 15:32 | | Газпрнефть | R714.00 | -15.2000 | -2.08% | 726.60 | 710.00 | 729.10 | R627065305 | 23540 |
| 15:32 | | ГАЗПРОМ ао | R130.30 | -3.0400 | -2.28% | 134.20 | 130.00 | 134.69 | R7143037366 | 108957 |
| 15:32 | | ГМКНорНик | R152.14 | -0.9000 | -0.59% | 153.04 | 150.00 | 153.88 | R1521145286 | 19303 |
| 15:32 | | ДВМП ао | R74.1000 | -3.3100 | -4.28% | 77.2000 | 72.8300 | 77.8900 | R579877463 | 20992 |
| 15:28 | | ДЭК ао | R3.0020 | -0.1160 | -3.72% | 3.1160 | 2.9560 | 3.1540 | R8597090 | 530 |
| 15:28 | | ЗВЕЗДА ао | R10.9800 | -0.2000 | -1.79% | 11.1000 | 10.2900 | 11.2400 | R1787120 | 124 |
| 15:26 | | ЗИЛ ао | R3300.00 | -110.0000 | -3.23% | 3400.00 | 3220.00 | 3455.00 | R6671330 | 418 |
| 15:14 | | Ижсталь ап | R8020.00 | +20.0000 | +0.25% | 7990.00 | 7650.00 | 8550.00 | R2716280 | 131 |
| 15:16 | | Ижсталь2ао | R10620.00 | -220.0000 | -2.03% | 10820.00 | 10380.00 | 10820.00 | R826600 | 62 |
| 15:32 | | ИнтерРАОао | R4.3200 | +0.0110 | +0.26% | 4.3110 | 4.2615 | 4.3700 | R781777208 | 48669 |
| 15:30 | | КалужскСК | R28.1000 | -0.9700 | -3.34% | 29.0100 | 27.8000 | 29.2000 | R5996854 | 594 |
| 15:31 | | КАМАЗ | R173.60 | +4.0000 | +2.36% | 170.00 | 167.60 | 175.00 | R134951611 | 5477 |
| 15:19 | | КамчатЭ ао | R0.6430 | -0.0280 | -4.17% | 0.6500 | 0.6330 | 0.6720 | R801330 | 90 |
| 12:42 | | КамчатЭ ап | R1.3050 | +0.0300 | +2.35% | 1.2850 | 1.2800 | 1.3300 | R260550 | 14 |
| 15:27 | | КМЗ | R1546.00 | -48.0000 | -3.01% | 1550.00 | 1520.00 | 1582.00 | R2047854 | 275 |
| 14:39 | | КоршГОК ао | R50600.00 | -400.0000 | -0.78% | 51000.00 | 50400.00 | 51000.00 | R253600 | 5 |
| 15:31 | | КрасОкт-1п | R727.00 | -52.0000 | -6.68% | 779.00 | 700.00 | 804.00 | R7218580 | 474 |
| 15:22 | | КрасОкт-ао | R2520.00 | -157.0000 | -5.86% | 2679.00 | 2462.00 | 2698.00 | R34732030 | 903 |
| 15:15 | | Красэсб ао | R17.9800 | -0.3600 | -1.96% | 18.3400 | 17.6400 | 18.3800 | R1153708 | 240 |
| 15:29 | | Красэсб ап | R17.8400 | -0.2000 | -1.11% | 18.1000 | 17.6000 | 18.2000 | R1052024 | 174 |
| 15:29 | | Куйбазот-п | R604.00 | -28.0000 | -4.43% | 630.00 | 582.50 | 630.00 | R13704345 | 768 |
| 15:31 | | Куйбазот | R602.80 | -4.0000 | -0.66% | 606.80 | 585.00 | 609.00 | R20392298 | 1208 |
| 15:26 | | КурганГКао | R51.6000 | -0.6000 | -1.15% | 52.2000 | 50.2000 | 52.4000 | R804766 | 159 |
| 15:16 | | КурганГКап | R57.2000 | +1.8000 | +3.25% | 55.6000 | 53.4000 | 59.4000 | R1904030 | 435 |
| 15:28 | | Лензол. ап | R2655.00 | -45.0000 | -1.67% | 2705.00 | 2610.00 | 2755.00 | R9588985 | 666 |
| 15:26 | | Лензолото | R15640.00 | -210.0000 | -1.32% | 15900.00 | 15590.00 | 16030.00 | R5742140 | 197 |
| 15:32 | | ЛСР ао | R793.80 | -8.6000 | -1.07% | 800.00 | 772.00 | 805.00 | R577453407 | 14074 |
| 15:32 | | ЛУКОЙЛ | R7620.50 | -99.5000 | -1.29% | 7719.50 | 7580.50 | 7750.00 | R5017327765 | 45280 |
| 15:32 | | М.видео | R174.50 | -0.2000 | -0.11% | 175.80 | 171.00 | 175.80 | R69925670 | 4524 |
| 15:21 | | МагадЭн ао | R4.9100 | -0.0800 | -1.60% | 4.6200 | 4.6200 | 4.9500 | R2391237 | 366 |
| 15:06 | | МагадЭн ап | R3.4300 | -0.1000 | -2.83% | 3.5300 | 3.4100 | 3.5600 | R710375 | 229 |
| 15:31 | | Магнит ао | R7962.50 | -94.5000 | -1.17% | 8057.00 | 7950.00 | 8100.00 | R896989096 | 10980 |
| 15:31 | | МГТС-4ап | R1210.00 | -40.0000 | -3.20% | 1250.00 | 1202.00 | 1254.00 | R12720312 | 937 |
| 15:32 | | 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 |
| 15:26 | | Мегион-ап | R319.00 | -5.5000 | -1.69% | 324.50 | 309.50 | 326.50 | R538815 | 65 |
| 15:32 | | Мечел ао | R219.53 | -7.4700 | -3.29% | 227.00 | 217.16 | 228.39 | R2136778720 | 47752 |
| 15:32 | | Мечел ап | R234.50 | -3.1000 | -1.30% | 239.95 | 232.30 | 239.95 | R305154130 | 5868 |
| 15:32 | | ММК | R58.0600 | -0.8700 | -1.48% | 58.8100 | 57.1500 | 59.3300 | R1339716956 | 31136 |
| 15:18 | | МордЭнСб | R0.8930 | -0.0090 | -1.00% | 0.9050 | 0.8500 | 0.9050 | R1762160 | 130 |
| 15:32 | | МосБиржа | R237.01 | +0.0100 | +0.00% | 237.00 | 235.00 | 238.15 | R473238360 | 12132 |
| 15:13 | | Мостотрест | R189.10 | -7.3500 | -3.74% | 196.35 | 184.65 | 197.30 | R26010464 | 1416 |
| 15:32 | | МТС-ао | R305.70 | +1.6000 | +0.53% | 304.10 | 300.20 | 305.95 | R783353548 | 14764 |
| 15:31 | | Нижкамшина | R68.6500 | -1.4000 | -2.00% | 71.5500 | 66.1000 | 71.5500 | R2238310 | 185 |
| 15:27 | | НКНХ ао | R97.6000 | -1.4000 | -1.41% | 99.7500 | 96.3000 | 99.7500 | R10091799 | 1058 |
| 15:31 | | НКНХ ап | R75.8400 | -1.7000 | -2.19% | 77.5200 | 75.0200 | 77.5800 | R23060024 | 2075 |
| 15:32 | | НЛМК ао | R219.68 | -35.7600 | -14.00% | 230.12 | 216.14 | 232.98 | R7532593111 | 116967 |
| 15:32 | | НМТП ао | R11.9400 | -0.2200 | -1.81% | 12.1500 | 11.4350 | 12.2350 | R283655316 | 6887 |
| 15:32 | | Новатэк ао | R1135.40 | +15.0000 | +1.34% | 1123.20 | 1121.00 | 1142.20 | R1757375163 | 35936 |
| 15:31 | | ОГК-2 ао | R0.5071 | -0.0068 | -1.32% | 0.5141 | 0.5012 | 0.5169 | R61706782 | 4346 |
| 15:03 | | ОМЗ-ап | R20560.00 | -220.0000 | -1.06% | 20500.00 | 20400.00 | 21800.00 | R791320 | 33 |
| 15:31 | | ОргСинт ао | R108.40 | -4.3000 | -3.82% | 114.00 | 108.00 | 114.50 | R20954236 | 1530 |
| 15:31 | | ОргСинт ап | R25.2000 | -0.9600 | -3.67% | 26.2200 | 24.5300 | 26.5800 | R18202453 | 2741 |
| 15:30 | | ПермьЭнС-п | R246.80 | -16.2000 | -6.16% | 262.80 | 239.60 | 269.40 | R27641354 | 2222 |
| 15:28 | | ПермьЭнСб | R244.20 | -15.8000 | -6.08% | 258.20 | 237.20 | 260.40 | R71431948 | 4596 |
| 15:32 | | ПИК ао | R875.70 | +6.6000 | +0.76% | 866.60 | 857.00 | 880.00 | R406110290 | 16313 |
| 15:25 | | Приморье | R34400.00 | -400.0000 | -1.15% | 35000.00 | 33800.00 | 35000.00 | R684000 | 16 |
| 15:31 | | Распадская | R403.10 | -2.3000 | -0.57% | 405.45 | 399.45 | 407.70 | R122756555 | 4498 |
| 15:24 | | Росбанк ао | R114.40 | -3.6000 | -3.05% | 117.40 | 113.00 | 117.40 | R24384490 | 787 |
| 15:03 | | РОСИНТЕРао | R165.60 | -5.2000 | -3.04% | 170.00 | 155.60 | 173.60 | R7786606 | 688 |
| 15:32 | | Роснефть | R575.10 | -10.0000 | -1.71% | 585.00 | 570.95 | 588.00 | R2321459526 | 66994 |
| 15:31 | | Ростел -ао | R102.71 | -2.6600 | -2.52% | 104.99 | 101.77 | 105.74 | R503802764 | 9901 |
| 15:30 | | Ростел -ап | R84.8500 | -0.7000 | -0.82% | 85.9000 | 83.4500 | 86.2500 | R140771081 | 8186 |
| 15:32 | | РусГидро | R0.6981 | -0.0008 | -0.11% | 0.7045 | 0.6910 | 0.7048 | R134524837 | 7804 |
| 15:24 | | РязЭнСб | R42.4400 | -1.1200 | -2.57% | 43.5600 | 40.0000 | 43.8400 | R5385060 | 388 |
| 15:27 | | СамарЭн-ао | R3.7100 | -0.0050 | -0.13% | 3.7150 | 3.6100 | 3.7150 | R1792525 | 143 |
| 15:09 | | СамарЭн-ап | R3.9000 | -0.0800 | -2.01% | 3.9100 | 3.6000 | 3.9100 | R2308290 | 97 |
| 15:12 | | СаратНПЗ-п | R11000.00 | -80.0000 | -0.72% | 11080.00 | 10840.00 | 11260.00 | R4696900 | 230 |
| 11:51 | | СаратНПЗ | R12250.00 | -50.0000 | -0.41% | 12300.00 | 12200.00 | 12300.00 | R159200 | 11 |
| 15:28 | | СаратЭн-ао | R0.5660 | -0.0240 | -4.07% | 0.5870 | 0.5640 | 0.6070 | R1823000 | 135 |
| 14:49 | | СаратЭн-ап | R0.3300 | -0.0120 | -3.51% | 0.3480 | 0.3220 | 0.3480 | R870510 | 130 |
| 15:32 | | Сбербанк-п | R319.21 | -2.3700 | -0.74% | 321.74 | 317.32 | 323.08 | R977217003 | 14993 |
| 15:32 | | Сбербанк | R318.90 | -2.1000 | -0.65% | 321.01 | 317.01 | 321.95 | R8055526721 | 65064 |
| 15:32 | | СевСт-ао | R1970.60 | -20.2000 | -1.01% | 1990.80 | 1925.00 | 2011.80 | R1841440686 | 27964 |
| 15:31 | | Селигдар | R71.1100 | -0.1800 | -0.25% | 72.3800 | 69.0100 | 72.3800 | R151879084 | 9098 |
| 15:32 | | Система ао | R26.1620 | -1.4930 | -5.40% | 27.7000 | 25.8650 | 27.7660 | R4677813511 | 59412 |
| 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 |
| 15:32 | | СОЛЛЕРС | R999.50 | -18.0000 | -1.77% | 1019.00 | 990.50 | 1035.00 | R274624903 | 8412 |
| 15:28 | | СтаврЭнСб | R3.1800 | -0.0300 | -0.93% | 3.2000 | 3.1150 | 3.2250 | R1467110 | 175 |
| 15:30 | | СтаврЭнСбп | R3.1060 | -0.1080 | -3.36% | 3.2100 | 3.0500 | 3.2160 | R3779104 | 323 |
| 15:32 | | Сургнфгз-п | R70.0750 | -0.6300 | -0.89% | 70.5600 | 69.8350 | 70.9900 | R1976137434 | 23171 |
| 15:32 | | Сургнфгз | R31.2400 | -0.5000 | -1.58% | 31.7150 | 30.9500 | 31.9450 | R1333962385 | 17259 |
| 15:26 | | ТамбЭнСб-п | R1.1440 | -0.0280 | -2.39% | 1.1700 | 1.1240 | 1.1700 | R307540 | 24 |
| 15:24 | | ТамбЭнСб | R2.0500 | -0.0540 | -2.57% | 2.1080 | 2.0100 | 2.1080 | R830910 | 119 |
| 15:31 | | Татнфт 3ао | R720.40 | -11.7000 | -1.60% | 732.00 | 716.30 | 732.80 | R1189524655 | 26252 |
| 15:32 | | Татнфт 3ап | R714.50 | -8.8000 | -1.22% | 724.00 | 711.10 | 725.30 | R310072825 | 12702 |
| 15:30 | | Таттел. ао | R0.9490 | -0.0680 | -6.69% | 0.9830 | 0.9410 | 0.9970 | R35245919 | 3023 |
| 15:31 | | ТГК-1 | R0.0090 | +0.0000 | +0.27% | 0.0090 | 0.0088 | 0.0091 | R57732470 | 2597 |
| 15:32 | | ТГК-14 | R0.0156 | +0.0001 | +0.52% | 0.0156 | 0.0153 | 0.0159 | R48861408 | 2516 |
| 15:29 | | ТГК-2 | R0.0113 | -0.0006 | -4.94% | 0.0120 | 0.0111 | 0.0120 | R30873440 | 1111 |
| 15:31 | | ТГК-2 ап | R0.0180 | -0.0004 | -2.33% | 0.0183 | 0.0174 | 0.0195 | R22343939 | 1423 |
| 15:30 | | Телеграф-п | R11.1400 | +0.0600 | +0.54% | 11.2400 | 11.0200 | 11.6600 | R17103348 | 1220 |
| 15:31 | | Телеграф | R16.1800 | -0.2600 | -1.58% | 16.5600 | 15.2000 | 16.7200 | R22266654 | 1609 |
| 15:29 | | ТЗА ао | R332.00 | +3.0000 | +0.91% | 330.00 | 306.00 | 335.00 | R12974640 | 576 |
| 14:45 | | ТКЗКК ап | R13.9400 | -0.2000 | -1.41% | 14.1000 | 13.9400 | 14.4600 | R378542 | 75 |
| 15:31 | | ТМК ао | R214.40 | -4.3000 | -1.97% | 219.00 | 212.52 | 220.14 | R277740942 | 8090 |
| 15:26 | | ТНСэнрг ао | R3070.00 | -110.0000 | -3.46% | 3180.00 | 3005.00 | 3180.00 | R508500 | 75 |
| 15:32 | | Транснф ап | R1677.50 | +14.5000 | +0.87% | 1670.00 | 1638.50 | 1679.50 | R2162959570 | 24148 |
| 15:31 | | УралСиб ао | R0.2698 | +0.0028 | +1.05% | 0.2678 | 0.2658 | 0.2892 | R75760512 | 3533 |
| 13:32 |  | УрКузница | R28600.00 | 0.0000 | 0.00% | 28550.00 | 28500.00 | 28700.00 | R1055600 | 6 |
| 15:31 | | ФосАгро ао | R6230.00 | -36.0000 | -0.57% | 6289.00 | 6200.00 | 6290.00 | R235995091 | 6096 |
| 15:32 | | ФСК - Россети | R0.1124 | -0.0022 | -1.95% | 0.1157 | 0.1114 | 0.1157 | R324417869 | 8235 |
| 15:31 | | Химпром ап | R28.4400 | -1.0000 | -3.40% | 29.7200 | 28.0000 | 30.1600 | R1851086 | 180 |
| 15:18 | | 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 |
| 15:30 | | ЧеркизГ-ао | R4695.50 | -92.5000 | -1.93% | 4788.00 | 4620.00 | 4788.00 | R36228547 | 2593 |
| 14:52 | | ЧКПЗ ао | R28200.00 | -700.0000 | -2.42% | 28850.00 | 27050.00 | 28850.00 | R4277100 | 91 |
| 15:31 | | ЧМК ао | R7605.00 | -165.0000 | -2.12% | 7765.00 | 7570.00 | 7765.00 | R3270780 | 148 |
| 15:32 | | ЭнергияРКК | R24010.00 | -1300.0000 | -5.14% | 25160.00 | 23900.00 | 25350.00 | R12030130 | 368 |
| 14:36 | | ЮжКузб. ао | R1508.00 | -4.0000 | -0.26% | 1508.00 | 1486.00 | 1536.00 | R214414 | 50 |
| 15:32 | | Юнипро | R2.0160 | -0.0120 | -0.59% | 2.0280 | 2.0020 | 2.0450 | R141906627 | 5961 |
| 15:28 | | ЮТэйр ао | R17.0900 | -0.6100 | -3.45% | 17.6200 | 16.2600 | 17.6800 | R14799294 | 1204 |
| 15:26 | | ЮУНК ао | R6900.00 | -90.0000 | -1.29% | 6970.00 | 6810.00 | 6990.00 | R3280970 | 238 |
| 15:23 | | Якутскэн-п | R0.5550 | -0.0070 | -1.25% | 0.5600 | 0.5500 | 0.5600 | R466080 | 40 |
| 15:24 | | Якутскэнрг | R0.6700 | -0.0100 | -1.47% | 0.6710 | 0.6440 | 0.6730 | R1201340 | 97 |
| 15:30 | | ЯТЭК ао | R89.8000 | +1.4000 | +1.58% | 88.7500 | 85.0000 | 90.8000 | R10090792 | 1196 |
|
|
|
