| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:51 |  | +МосЭнерго | R2.9400 | 0.0000 | 0.00% | 2.9400 | 2.8415 | 2.9800 | R46061295 | 2595 |
| 14:51 |  | iАвиастКао | R0.8910 | -0.0595 | -6.26% | 0.9495 | 0.8620 | 0.9500 | R334118733 | 15141 |
| 14:50 | | iНаукаСвяз | R463.00 | -2.0000 | -0.43% | 465.50 | 449.50 | 472.50 | R4279260 | 310 |
| 14:40 |  | iНПОНаука | R605.00 | +3.5000 | +0.58% | 600.00 | 580.00 | 624.00 | R1950780 | 90 |
| 14:51 | | АбрауДюрсо | R261.20 | -5.0000 | -1.88% | 265.00 | 250.00 | 267.80 | R34594532 | 1838 |
| 14:51 | | Авангрд-ао | R780.00 | -19.0000 | -2.38% | 799.00 | 761.00 | 799.00 | R5842161 | 794 |
| 14:47 | | Акрон | R15644.00 | -176.0000 | -1.11% | 15794.00 | 15350.00 | 15794.00 | R29267796 | 351 |
| 14:51 | | АЛРОСА ао | R70.1500 | -0.8100 | -1.14% | 70.6800 | 68.3000 | 71.1800 | R1389820979 | 42792 |
| 14:51 | | Аптеки36и6 | R11.7200 | -0.1420 | -1.20% | 11.8120 | 11.6120 | 11.9500 | R22779432 | 3741 |
| 14:50 | | Арсагера | R12.8000 | -0.3100 | -2.36% | 13.1700 | 12.2500 | 13.1700 | R1579141 | 241 |
| 14:45 | | АстрЭнСб | R2.4650 | -0.0450 | -1.79% | 2.5050 | 2.3750 | 2.6050 | R2181610 | 248 |
| 14:51 | | АшинскийМЗ | R69.0800 | +0.5600 | +0.82% | 68.1600 | 66.5000 | 70.0000 | R44815642 | 1209 |
| 14:51 | | Аэрофлот | R61.3400 | -0.2600 | -0.42% | 61.6700 | 60.0500 | 62.5500 | R2845394560 | 66847 |
| 14:19 | | БашИнСв ап | R12.7800 | -0.2200 | -1.69% | 13.0000 | 12.3200 | 13.0000 | R935110 | 155 |
| 14:51 | | Башнефт ао | R3113.50 | -56.5000 | -1.78% | 3170.00 | 3056.00 | 3178.50 | R84710197 | 2674 |
| 14:51 | | Башнефт ап | R1917.50 | -39.0000 | -1.99% | 1963.00 | 1827.00 | 1964.50 | R1074336251 | 22887 |
| 14:51 | | Белон ао | R24.1750 | -1.1250 | -4.45% | 25.3000 | 23.1950 | 25.5200 | R36215301 | 2213 |
| 14:51 | | БСП ао | R361.99 | -0.5800 | -0.16% | 362.60 | 353.30 | 369.11 | R908112467 | 25256 |
| 14:48 | | БСП ап | R48.0500 | -0.8000 | -1.64% | 48.8000 | 46.5000 | 49.0000 | R3757890 | 173 |
| 14:51 | | БурЗолото | R2015.00 | -65.0000 | -3.13% | 2116.00 | 1950.00 | 2116.00 | R7337665 | 729 |
| 14:50 | | Варьеган-п | R2262.00 | +70.0000 | +3.19% | 2202.00 | 2202.00 | 2356.00 | R2639717 | 201 |
| 14:50 | | Варьеган | R2996.00 | -148.0000 | -4.71% | 3146.00 | 2918.00 | 3218.00 | R2672594 | 196 |
| 14:27 | | ВолгЭнСб-п | R9.7600 | -0.1600 | -1.61% | 9.7600 | 9.4200 | 9.8400 | R320580 | 28 |
| 14:31 | | ВолгЭнСб | R15.4600 | -0.3200 | -2.03% | 15.2800 | 15.0000 | 15.6000 | R702740 | 33 |
| 14:51 | | ВТБ ао | R0.0194 | -0.0005 | -2.34% | 0.0199 | 0.0190 | 0.0199 | R3110351730 | 91974 |
| 14:48 | | ВХЗ-ао | R237.00 | -1.8000 | -0.75% | 238.80 | 235.40 | 240.20 | R240540 | 51 |
| 14:32 | | ВыбСудЗ ао | R15250.00 | -700.0000 | -4.39% | 15500.00 | 15100.00 | 16350.00 | R343950 | 19 |
| 14:46 | | ВыбСудЗ ап | R10260.00 | -460.0000 | -4.29% | 10040.00 | 10040.00 | 10940.00 | R448040 | 31 |
| 14:51 | | Газпрнефть | R695.85 | -7.1500 | -1.02% | 700.70 | 685.00 | 715.00 | R899602899 | 24570 |
| 14:51 | | ГАЗПРОМ ао | R115.95 | -2.0700 | -1.75% | 118.02 | 112.54 | 118.50 | R8192318135 | 143993 |
| 14:51 | | ГМКНорНик | R134.82 | -1.4400 | -1.06% | 135.92 | 130.60 | 136.26 | R1685614989 | 34496 |
| 14:50 | | ДВМП ао | R69.7000 | -1.9800 | -2.76% | 71.9600 | 67.2600 | 72.7100 | R457782443 | 16930 |
| 14:50 | | ДЭК ао | R3.0290 | -0.1030 | -3.29% | 3.1900 | 2.9610 | 3.1900 | R5637325 | 411 |
| 14:48 | | ЗВЕЗДА ао | R10.5600 | +0.0800 | +0.76% | 10.6700 | 10.1500 | 11.1900 | R4924120 | 266 |
| 14:44 | | ЗИЛ ао | R3215.00 | -80.0000 | -2.43% | 3280.00 | 3180.00 | 3340.00 | R1668125 | 131 |
| 14:45 | | Ижсталь ап | R7230.00 | -170.0000 | -2.30% | 7540.00 | 6720.00 | 7540.00 | R1008930 | 89 |
| 14:45 | | Ижсталь2ао | R10300.00 | -100.0000 | -0.96% | 10500.00 | 9920.00 | 10520.00 | R1493280 | 33 |
| 14:51 | | ИнтерРАОао | R3.8375 | +0.0145 | +0.38% | 3.8300 | 3.7330 | 3.9115 | R836986249 | 47048 |
| 14:49 | | КалужскСК | R26.5300 | -0.7000 | -2.57% | 27.2900 | 26.1100 | 27.6500 | R5121896 | 502 |
| 14:49 | | КАМАЗ | R154.80 | -1.1000 | -0.71% | 157.00 | 149.60 | 157.00 | R95929083 | 4318 |
| 14:38 | | КамчатЭ ао | R0.6550 | -0.0430 | -6.16% | 0.6940 | 0.6420 | 0.6940 | R1961270 | 165 |
| 14:07 | | КамчатЭ ап | R1.1800 | -0.0600 | -4.84% | 1.2200 | 1.1350 | 1.2200 | R468500 | 27 |
| 14:35 | | КМЗ | R1462.00 | -24.0000 | -1.62% | 1480.00 | 1450.00 | 1490.00 | R452360 | 88 |
| 14:43 | | КоршГОК ао | R48200.00 | -1600.0000 | -3.21% | 47800.00 | 47200.00 | 48200.00 | R191000 | 4 |
| 14:40 | | КрасОкт-1п | R745.00 | -38.0000 | -4.85% | 783.00 | 738.00 | 785.00 | R3201300 | 194 |
| 14:49 | | КрасОкт-ао | R2309.00 | -71.0000 | -2.98% | 2381.00 | 2253.00 | 2432.00 | R18900530 | 462 |
| 14:45 | | Красэсб ао | R15.6400 | -0.2000 | -1.26% | 15.6000 | 14.7200 | 15.9800 | R1549862 | 175 |
| 14:19 | | Красэсб ап | R15.7000 | 0.0000 | 0.00% | 15.5400 | 15.0200 | 15.7800 | R368424 | 57 |
| 14:51 | | Куйбазот-п | R575.00 | -7.5000 | -1.29% | 582.50 | 565.00 | 582.50 | R1473305 | 124 |
| 14:46 | | Куйбазот | R557.80 | -14.0000 | -2.45% | 578.60 | 537.40 | 581.00 | R9383372 | 480 |
| 14:33 | | КурганГКао | R47.2000 | +0.2000 | +0.43% | 47.0000 | 45.4000 | 47.4000 | R204430 | 79 |
| 14:48 | | КурганГКап | R55.0000 | +0.2000 | +0.36% | 55.2000 | 53.8000 | 55.8000 | R830276 | 133 |
| 14:45 | | Лензол. ап | R2510.00 | -45.0000 | -1.76% | 2560.00 | 2485.00 | 2680.00 | R30988790 | 1575 |
| 14:50 | | Лензолото | R14430.00 | -310.0000 | -2.10% | 14890.00 | 14150.00 | 15980.00 | R38614210 | 1183 |
| 14:51 | | ЛСР ао | R759.20 | -10.4000 | -1.35% | 769.00 | 745.00 | 787.00 | R244999757 | 11653 |
| 14:51 | | ЛУКОЙЛ | R7012.00 | -24.0000 | -0.34% | 7045.00 | 6806.00 | 7107.50 | R9414528989 | 102763 |
| 14:51 | | М.видео | R170.20 | -1.7000 | -0.99% | 170.30 | 168.80 | 174.80 | R181730057 | 7993 |
| 14:37 | | МагадЭн ао | R4.3800 | -0.1200 | -2.67% | 4.5000 | 4.3200 | 4.5000 | R872786 | 264 |
| 14:47 | | МагадЭн ап | R3.2300 | -0.0100 | -0.31% | 3.2400 | 3.1300 | 3.2400 | R932295 | 143 |
| 14:51 | | Магнит ао | R6497.50 | -59.0000 | -0.90% | 6582.50 | 6440.00 | 6593.00 | R1485392460 | 25648 |
| 14:51 | | МГТС-4ап | R1066.00 | -56.0000 | -4.99% | 1122.00 | 1050.00 | 1126.00 | R17487366 | 1601 |
| 14:17 | | МГТС-5ао | R1475.00 | -50.0000 | -3.28% | 1535.00 | 1390.00 | 1535.00 | R690640 | 150 |
| 14:45 | | Мегион-ао | R413.00 | -8.5000 | -2.02% | 414.50 | 410.00 | 421.50 | R231955 | 36 |
| 14:50 | | Мегион-ап | R296.00 | -7.0000 | -2.31% | 300.50 | 287.00 | 300.50 | R820320 | 181 |
| 14:51 | | Мечел ао | R220.27 | -3.2100 | -1.44% | 222.58 | 216.59 | 224.44 | R1422543944 | 43132 |
| 14:51 | | Мечел ап | R231.55 | -2.6000 | -1.11% | 233.10 | 224.00 | 238.05 | R462058052 | 10532 |
| 14:51 | | ММК | R52.7850 | -1.1450 | -2.12% | 54.0050 | 51.1550 | 54.1700 | R1051115795 | 37771 |
| 14:23 | | МордЭнСб | R0.8650 | -0.0150 | -1.70% | 0.8800 | 0.8620 | 0.8810 | R364060 | 26 |
| 14:51 | | МосБиржа | R231.28 | +1.1800 | +0.51% | 229.60 | 225.60 | 234.90 | R2068429865 | 42171 |
| 14:51 | | Мостотрест | R189.20 | -2.9000 | -1.51% | 192.15 | 180.20 | 194.40 | R21321691 | 1236 |
| 14:51 | | МТС-ао | R284.55 | -2.1000 | -0.73% | 286.65 | 279.30 | 290.15 | R1040666097 | 18813 |
| 14:46 | | Нижкамшина | R66.2000 | +0.2000 | +0.30% | 65.2500 | 62.1500 | 67.0000 | R1263940 | 101 |
| 14:49 | | НКНХ ао | R92.9000 | -2.1000 | -2.21% | 95.0000 | 92.4000 | 95.0000 | R3714688 | 588 |
| 14:51 | | НКНХ ап | R73.1600 | -0.9200 | -1.24% | 74.1200 | 71.8200 | 75.3400 | R9073381 | 979 |
| 14:51 | | НЛМК ао | R177.58 | -4.0800 | -2.25% | 181.80 | 172.68 | 181.90 | R2897967154 | 55270 |
| 14:51 | | НМТП ао | R9.8400 | -0.2150 | -2.14% | 10.0800 | 9.4600 | 10.0800 | R271775895 | 10179 |
| 14:51 | | Новатэк ао | R1040.40 | +7.2000 | +0.70% | 1035.00 | 1016.20 | 1054.00 | R2610355828 | 58267 |
| 14:51 | | ОГК-2 ао | R0.4813 | -0.0147 | -2.96% | 0.4920 | 0.4742 | 0.4970 | R60859928 | 4253 |
| 13:08 | | ОМЗ-ап | R17100.00 | -100.0000 | -0.58% | 17220.00 | 16460.00 | 17220.00 | R552280 | 31 |
| 14:47 | | ОргСинт ао | R103.40 | -2.0000 | -1.90% | 106.60 | 99.6000 | 106.60 | R20341952 | 1166 |
| 14:51 | | ОргСинт ап | R24.5000 | -0.3600 | -1.45% | 24.8400 | 24.0000 | 25.4400 | R13675372 | 1786 |
| 14:51 | | ПермьЭнС-п | R219.40 | -5.6000 | -2.49% | 237.80 | 208.00 | 237.80 | R4772698 | 548 |
| 14:49 | | ПермьЭнСб | R213.60 | -5.2000 | -2.38% | 221.90 | 203.00 | 223.90 | R17778307 | 1255 |
| 14:51 | | ПИК ао | R859.00 | +11.0000 | +1.30% | 847.20 | 842.80 | 870.90 | R706943249 | 20417 |
| 14:34 | | Приморье | R32600.00 | -200.0000 | -0.61% | 32200.00 | 32000.00 | 32600.00 | R419800 | 13 |
| 14:50 | | Распадская | R368.95 | -5.7500 | -1.53% | 373.15 | 351.00 | 374.90 | R205809332 | 5183 |
| 14:50 | | Росбанк ао | R105.60 | -1.6000 | -1.49% | 107.20 | 103.60 | 108.00 | R13019894 | 676 |
| 14:48 | | РОСИНТЕРао | R151.60 | +2.4000 | +1.61% | 151.00 | 146.20 | 156.00 | R1597676 | 189 |
| 14:51 | | Роснефть | R545.95 | -8.5000 | -1.53% | 553.90 | 532.50 | 558.70 | R2452816552 | 82555 |
| 14:51 | | Ростел -ао | R87.8700 | +0.6600 | +0.76% | 87.5600 | 84.9700 | 89.2500 | R825502785 | 30064 |
| 14:51 | | Ростел -ап | R76.3000 | -1.3000 | -1.68% | 77.9500 | 74.0000 | 78.0000 | R301278444 | 16049 |
| 14:51 | | РусГидро | R0.6402 | -0.0089 | -1.37% | 0.6492 | 0.6313 | 0.6514 | R150086455 | 9221 |
| 14:51 | | РязЭнСб | R34.1000 | -1.3800 | -3.89% | 35.8800 | 30.0800 | 35.8800 | R24070584 | 1169 |
| 14:45 | | СамарЭн-ао | R3.3600 | +0.0200 | +0.60% | 3.3800 | 3.2850 | 3.3800 | R1677860 | 97 |
| 13:03 | | СамарЭн-ап | R3.5400 | -0.0750 | -2.07% | 3.5850 | 3.4000 | 3.6700 | R494090 | 49 |
| 14:43 | | СаратНПЗ-п | R10100.00 | -180.0000 | -1.75% | 10300.00 | 10000.00 | 10300.00 | R2764800 | 150 |
| 14:30 | | СаратНПЗ | R11300.00 | -250.0000 | -2.16% | 11450.00 | 10500.00 | 11500.00 | R434300 | 26 |
| 14:37 | | СаратЭн-ао | R0.5800 | -0.0170 | -2.85% | 0.6060 | 0.5670 | 0.6060 | R1429420 | 116 |
| 14:43 | | СаратЭн-ап | R0.2945 | -0.0055 | -1.83% | 0.2980 | 0.2705 | 0.3000 | R823160 | 118 |
| 14:51 | | Сбербанк-п | R312.24 | -2.8600 | -0.91% | 314.60 | 307.85 | 314.78 | R1253189658 | 22771 |
| 14:51 | | Сбербанк | R310.80 | -3.5400 | -1.13% | 314.38 | 307.51 | 314.78 | R12671827920 | 102398 |
| 14:51 | | СевСт-ао | R1511.00 | -44.6000 | -2.87% | 1554.00 | 1489.80 | 1554.00 | R4384384557 | 78255 |
| 14:51 | | Селигдар | R66.8000 | -0.0400 | -0.06% | 66.8500 | 64.5200 | 67.2800 | R99742348 | 6902 |
| 14:51 | | Система ао | R24.1310 | +0.0010 | +0.00% | 24.0010 | 23.3000 | 24.5500 | R4150676009 | 69512 |
| 14:12 | | Слав-ЯНОСп | R14.2600 | -0.2600 | -1.79% | 14.3800 | 14.0200 | 14.3800 | R288050 | 40 |
| 13:47 | | Славн-ЯНОС | R22.3000 | -0.2000 | -0.89% | 22.2500 | 21.8000 | 22.5000 | R160070 | 29 |
| 14:49 | | СОЛЛЕРС | R934.00 | -10.5000 | -1.11% | 949.00 | 907.00 | 956.00 | R89695793 | 4918 |
| 14:48 | | СтаврЭнСб | R2.9600 | -0.0700 | -2.31% | 3.0150 | 2.9250 | 3.0300 | R1704695 | 106 |
| 14:28 | | СтаврЭнСбп | R2.9600 | -0.0320 | -1.07% | 3.0000 | 2.8600 | 3.0000 | R2746532 | 182 |
| 14:51 | | Сургнфгз-п | R64.0300 | -2.6400 | -3.96% | 66.3900 | 61.0300 | 66.3900 | R14053597044 | 166000 |
| 14:51 | | Сургнфгз | R27.3250 | -0.5250 | -1.89% | 27.8500 | 26.6100 | 27.9500 | R2254909553 | 35400 |
| 12:20 | | ТамбЭнСб-п | R1.1400 | -0.0300 | -2.56% | 1.1140 | 1.0820 | 1.1400 | R356660 | 27 |
| 14:28 | | ТамбЭнСб | R2.0960 | -0.0020 | -0.10% | 2.0860 | 2.0700 | 2.1120 | R1289502 | 86 |
| 14:51 | | Татнфт 3ао | R679.80 | 0.0000 | 0.00% | 677.00 | 642.00 | 684.70 | R1766574473 | 46531 |
| 14:51 | | Татнфт 3ап | R662.40 | -4.9000 | -0.73% | 667.30 | 623.50 | 670.00 | R1052694276 | 32842 |
| 14:51 | | Таттел. ао | R0.9145 | -0.0280 | -2.97% | 0.9455 | 0.9000 | 0.9555 | R14915005 | 1348 |
| 14:51 | | ТГК-1 | R0.0083 | 0.0000 | 0.00% | 0.0083 | 0.0080 | 0.0084 | R59170580 | 3235 |
| 14:51 | | ТГК-14 | R0.0112 | -0.0004 | -3.62% | 0.0116 | 0.0106 | 0.0117 | R58352756 | 3142 |
| 14:50 | | ТГК-2 | R0.0112 | -0.0002 | -2.10% | 0.0115 | 0.0109 | 0.0115 | R9835405 | 414 |
| 14:51 | | ТГК-2 ап | R0.0169 | -0.0005 | -3.09% | 0.0174 | 0.0167 | 0.0174 | R1916134 | 253 |
| 14:49 | | Телеграф-п | R10.0400 | -0.0400 | -0.40% | 10.2400 | 9.8200 | 10.3000 | R4440236 | 618 |
| 14:51 | | Телеграф | R14.1600 | -0.5200 | -3.54% | 14.7400 | 14.0200 | 14.8000 | R6494816 | 706 |
| 14:49 | | ТЗА ао | R368.50 | -2.5000 | -0.67% | 373.00 | 360.00 | 375.00 | R19523025 | 516 |
| 13:59 | | ТКЗКК ап | R13.4400 | -0.0200 | -0.15% | 13.4400 | 12.7200 | 13.5200 | R631734 | 70 |
| 14:51 | | ТМК ао | R199.80 | -3.2000 | -1.58% | 203.00 | 191.62 | 203.38 | R372962044 | 18686 |
| 14:40 | | ТНСэнрг ао | R3120.00 | -20.0000 | -0.64% | 3185.00 | 2885.00 | 3185.00 | R1348480 | 188 |
| 14:51 | | Транснф ап | R1610.50 | -0.5000 | -0.03% | 1611.00 | 1580.50 | 1627.00 | R1674895833 | 31856 |
| 14:51 | | УралСиб ао | R0.2005 | -0.0106 | -5.02% | 0.2111 | 0.1943 | 0.2111 | R20404692 | 1445 |
| 14:51 | | ФосАгро ао | R5752.00 | -92.0000 | -1.57% | 5858.00 | 5655.00 | 5858.00 | R352425342 | 17641 |
| 14:51 | | ФСК - Россети | R0.1019 | -0.0024 | -2.28% | 0.1043 | 0.0996 | 0.1050 | R334597290 | 12594 |
| 14:39 | | Химпром ап | R26.8000 | +0.0200 | +0.07% | 26.7800 | 24.8800 | 27.1000 | R3052900 | 199 |
| 14:50 | | ЦМТ ао | R14.6000 | -0.2200 | -1.48% | 14.8000 | 14.4200 | 15.0800 | R1003414 | 95 |
| 14:42 | | ЦМТ ап | R10.2800 | -0.0400 | -0.39% | 10.3400 | 10.1200 | 10.7200 | R493576 | 154 |
| 14:51 | | ЧеркизГ-ао | R4718.50 | -66.5000 | -1.39% | 4785.00 | 4600.00 | 4799.50 | R23517568 | 1295 |
| 14:23 | | ЧКПЗ ао | R27400.00 | -550.0000 | -1.97% | 28300.00 | 26600.00 | 28500.00 | R3690850 | 94 |
| 14:47 | | ЧМК ао | R7275.00 | -125.0000 | -1.69% | 7545.00 | 7205.00 | 7545.00 | R1787900 | 131 |
| 14:47 | | ЭнергияРКК | R22870.00 | +160.0000 | +0.70% | 22720.00 | 22060.00 | 23450.00 | R8592380 | 246 |
| 12:13 | | ЮжКузб. ао | R1472.00 | -30.0000 | -2.00% | 1502.00 | 1332.00 | 1512.00 | R1719900 | 248 |
| 14:51 | | Юнипро | R1.9020 | -0.0220 | -1.14% | 1.9150 | 1.8810 | 1.9250 | R232828382 | 8523 |
| 14:41 | | ЮТэйр ао | R15.8000 | -0.4500 | -2.77% | 16.3700 | 15.5800 | 16.3700 | R6806530 | 626 |
| 14:49 | | ЮУНК ао | R5740.00 | -60.0000 | -1.03% | 5770.00 | 5610.00 | 5780.00 | R3046600 | 190 |
| 13:05 | | Якутскэн-п | R0.4970 | -0.0090 | -1.78% | 0.5060 | 0.4810 | 0.5060 | R276850 | 27 |
| 14:15 | | Якутскэнрг | R0.5970 | -0.0200 | -3.24% | 0.6010 | 0.5800 | 0.6060 | R1145370 | 107 |
| 14:49 | | ЯТЭК ао | R77.1000 | -1.5500 | -1.97% | 78.6500 | 75.6500 | 78.6500 | R2787942 | 557 |
|
|
|
