| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:12 |  | +МосЭнерго | R3.0285 | -0.0215 | -0.70% | 3.0680 | 3.0250 | 3.1095 | R33535753 | 1168 |
| 16:14 |  | iАвиастКао | R1.0440 | +0.0150 | +1.46% | 1.0480 | 0.9875 | 1.0820 | R1701904841 | 47321 |
| 16:14 | | iНаукаСвяз | R499.00 | +4.5000 | +0.91% | 498.00 | 494.00 | 522.50 | R28083680 | 1562 |
| 16:01 | | iНПОНаука | R635.00 | +9.5000 | +1.52% | 630.00 | 630.00 | 648.00 | R810250 | 78 |
| 16:14 | | Yandex clA | R4179.80 | -42.2000 | -1.00% | 4222.00 | 4158.40 | 4248.00 | R743926506 | 19365 |
| 16:13 | | АбрауДюрсо | R282.80 | +5.8000 | +2.09% | 279.60 | 279.60 | 288.00 | R43213344 | 2459 |
| 16:10 | | Авангрд-ао | R832.00 | -2.0000 | -0.24% | 836.00 | 830.00 | 839.00 | R1107598 | 211 |
| 16:14 | | Акрон | R15850.00 | -110.0000 | -0.69% | 15952.00 | 15850.00 | 16050.00 | R38703016 | 755 |
| 16:14 | | АЛРОСА ао | R74.6400 | +0.1100 | +0.15% | 75.2800 | 74.3300 | 75.8800 | R756842110 | 23840 |
| 16:14 | | Аптеки36и6 | R12.5300 | +0.3800 | +3.13% | 12.3220 | 12.2180 | 12.6900 | R37463690 | 6151 |
| 16:13 | | Арсагера | R13.9800 | +0.2400 | +1.75% | 13.6300 | 13.6300 | 14.1500 | R2638786 | 196 |
| 15:48 | | АстрЭнСб | R2.6900 | -0.0050 | -0.19% | 2.6800 | 2.6800 | 2.7800 | R995105 | 112 |
| 16:13 | | АшинскийМЗ | R68.1600 | +2.1400 | +3.24% | 66.5000 | 66.0800 | 68.8800 | R48292340 | 1470 |
| 16:14 | | Аэрофлот | R58.1100 | -0.4000 | -0.68% | 58.8100 | 57.7000 | 59.7300 | R1441389247 | 29341 |
| 16:13 | | БашИнСв ап | R13.6300 | +0.2900 | +2.17% | 13.4500 | 13.3700 | 14.0800 | R705474 | 118 |
| 16:12 | | Башнефт ао | R3338.50 | +60.5000 | +1.85% | 3299.50 | 3291.50 | 3400.00 | R138528898 | 3067 |
| 16:13 | | Башнефт ап | R2124.00 | +14.5000 | +0.69% | 2134.50 | 2111.00 | 2145.00 | R342928036 | 5883 |
| 16:12 | | Белон ао | R25.7000 | +0.4500 | +1.78% | 25.5250 | 25.4050 | 26.7500 | R73624926 | 3294 |
| 16:14 | | БСП ао | R371.49 | +0.3500 | +0.09% | 374.80 | 368.28 | 378.88 | R687114403 | 13017 |
| 15:59 | | БСП ап | R50.1000 | +1.0000 | +2.04% | 49.6000 | 49.2500 | 51.5000 | R5463175 | 243 |
| 16:11 | | БурЗолото | R2179.00 | +4.0000 | +0.18% | 2174.00 | 2146.00 | 2250.00 | R5233468 | 432 |
| 15:32 | | Варьеган-п | R2278.00 | -77.0000 | -3.27% | 2353.00 | 2142.00 | 2398.00 | R3010486 | 303 |
| 14:56 | | Варьеган | R3254.00 | -80.0000 | -2.40% | 3230.00 | 3160.00 | 3410.00 | R1787816 | 140 |
| 15:13 | | ВолгЭнСб-п | R10.6600 | +0.0800 | +0.76% | 10.5600 | 10.4800 | 11.0000 | R677120 | 31 |
| 14:08 | | ВолгЭнСб | R17.0000 | +0.0200 | +0.12% | 16.9600 | 16.7000 | 17.0000 | R320160 | 15 |
| 16:14 | | ВТБ ао | R0.0207 | +0.0003 | +1.32% | 0.0206 | 0.0204 | 0.0208 | R2310877024 | 58983 |
| 16:07 | | ВХЗ-ао | R249.00 | -1.4000 | -0.56% | 247.20 | 245.80 | 253.00 | R449818 | 49 |
| 16:13 | | ВыбСудЗ ао | R17150.00 | +750.0000 | +4.57% | 16750.00 | 16700.00 | 17200.00 | R1366150 | 44 |
| 15:18 | | ВыбСудЗ ап | R11300.00 | -60.0000 | -0.53% | 11340.00 | 11300.00 | 11680.00 | R411700 | 27 |
| 16:14 | | Газпрнефть | R725.85 | +0.1500 | +0.02% | 730.00 | 719.45 | 734.80 | R786575184 | 19052 |
| 16:14 | | ГАЗПРОМ ао | R120.53 | -2.2500 | -1.83% | 123.05 | 120.21 | 123.64 | R4534060920 | 79748 |
| 16:13 | | ГМКНорНик | R140.66 | -2.6200 | -1.83% | 143.42 | 140.12 | 143.96 | R601980094 | 14153 |
| 16:13 | | ДВМП ао | R76.5400 | -2.0500 | -2.61% | 78.7000 | 76.2100 | 79.3300 | R289528759 | 10366 |
| 16:08 | | ДЭК ао | R3.2020 | +0.0080 | +0.25% | 3.2200 | 3.1730 | 3.3360 | R25810386 | 1474 |
| 15:56 | | ЗВЕЗДА ао | R11.4500 | -0.1900 | -1.63% | 11.8900 | 11.3900 | 11.9100 | R818550 | 39 |
| 15:31 | | ЗИЛ ао | R3400.00 | -90.0000 | -2.58% | 3500.00 | 3400.00 | 3545.00 | R1157175 | 77 |
| 15:34 | | Ижсталь ап | R7750.00 | +10.0000 | +0.13% | 7990.00 | 7750.00 | 8100.00 | R735810 | 50 |
| 15:11 | | Ижсталь2ао | R10540.00 | +140.0000 | +1.35% | 10600.00 | 10500.00 | 10880.00 | R686940 | 46 |
| 16:14 | | ИнтерРАОао | R3.8355 | +0.0320 | +0.84% | 3.8230 | 3.8115 | 3.8990 | R599607144 | 30544 |
| 16:02 | | КалужскСК | R29.0500 | +0.2900 | +1.01% | 28.8200 | 28.7700 | 29.8700 | R9726863 | 593 |
| 16:13 | | КАМАЗ | R166.60 | -3.0000 | -1.77% | 170.00 | 165.40 | 171.10 | R85523995 | 4126 |
| 14:38 | | КамчатЭ ао | R0.6870 | +0.0170 | +2.54% | 0.6810 | 0.6630 | 0.6990 | R814590 | 63 |
| 15:50 | | КамчатЭ ап | R1.3000 | +0.0350 | +2.77% | 1.2950 | 1.2950 | 1.3000 | R25950 | 2 |
| 15:53 | | КМЗ | R1546.00 | -22.0000 | -1.40% | 1584.00 | 1524.00 | 1594.00 | R1105712 | 133 |
| 15:27 | | КоршГОК ао | R49400.00 | +1000.0000 | +2.07% | 49200.00 | 49200.00 | 50000.00 | R496000 | 9 |
| 16:05 | | КрасОкт-1п | R814.00 | +101.0000 | +14.17% | 723.00 | 723.00 | 854.00 | R21259410 | 1152 |
| 16:13 | | КрасОкт-ао | R2605.00 | +107.0000 | +4.28% | 2549.00 | 2480.00 | 2742.00 | R120867940 | 2676 |
| 16:10 | | Красэсб ао | R16.5000 | -0.8200 | -4.73% | 16.1000 | 15.8400 | 17.3800 | R6558668 | 918 |
| 15:54 | | Красэсб ап | R17.1400 | -0.7200 | -4.03% | 16.6600 | 16.2000 | 17.1800 | R3021034 | 383 |
| 16:14 | | Куйбазот-п | R617.00 | -7.5000 | -1.20% | 624.00 | 609.50 | 624.00 | R931520 | 75 |
| 16:06 | | Куйбазот | R572.80 | -16.8000 | -2.85% | 580.80 | 561.80 | 581.00 | R7584260 | 549 |
| 15:54 | | КурганГКао | R49.8000 | -0.4000 | -0.80% | 50.0000 | 49.6000 | 50.6000 | R167740 | 44 |
| 16:08 |  | КурганГКап | R54.8000 | 0.0000 | 0.00% | 54.8000 | 54.0000 | 55.0000 | R390994 | 137 |
| 16:12 | | Лензол. ап | R2540.00 | 0.0000 | 0.00% | 2545.00 | 2525.00 | 2560.00 | R5142195 | 348 |
| 16:09 | | Лензолото | R14500.00 | -70.0000 | -0.48% | 14520.00 | 14470.00 | 14600.00 | R2847890 | 125 |
| 16:13 | | ЛСР ао | R809.80 | -3.2000 | -0.39% | 817.00 | 805.00 | 828.40 | R108511335 | 3690 |
| 16:14 | | ЛУКОЙЛ | R7400.00 | -89.0000 | -1.19% | 7520.00 | 7365.00 | 7523.50 | R3317426410 | 32882 |
| 16:14 | | М.видео | R175.00 | +3.1000 | +1.80% | 171.20 | 171.20 | 177.60 | R76532481 | 5589 |
| 16:13 | | МагадЭн ао | R4.7100 | +0.0600 | +1.29% | 4.6500 | 4.6500 | 4.8100 | R572139 | 131 |
| 16:09 | | МагадЭн ап | R3.4000 | +0.0800 | +2.41% | 3.3200 | 3.3200 | 3.4000 | R301495 | 68 |
| 16:14 | | Магнит ао | R6691.00 | -53.0000 | -0.79% | 6787.00 | 6656.00 | 6799.00 | R1011293198 | 14425 |
| 16:06 | | МГТС-4ап | R1182.00 | +2.0000 | +0.17% | 1204.00 | 1164.00 | 1240.00 | R19850810 | 1507 |
| 14:41 | | МГТС-5ао | R1505.00 | +15.0000 | +1.01% | 1490.00 | 1490.00 | 1525.00 | R335115 | 41 |
| 15:58 | | Мегион-ао | R440.50 | +4.0000 | +0.92% | 443.00 | 437.00 | 447.50 | R195205 | 31 |
| 15:01 | | Мегион-ап | R320.00 | +1.5000 | +0.47% | 316.50 | 315.50 | 329.00 | R362625 | 60 |
| 16:14 | | Мечел ао | R234.34 | +5.3400 | +2.33% | 231.49 | 230.64 | 236.69 | R1625036019 | 40630 |
| 16:14 | | Мечел ап | R250.70 | +4.2500 | +1.72% | 247.00 | 246.55 | 258.15 | R751422054 | 12352 |
| 16:14 | | ММК | R55.8300 | -0.8500 | -1.50% | 54.4600 | 54.3500 | 55.8450 | R1924077396 | 43148 |
| 16:01 | | МордЭнСб | R0.9030 | -0.0150 | -1.63% | 0.9190 | 0.9020 | 0.9190 | R609610 | 41 |
| 16:14 | | МосБиржа | R249.38 | +1.0100 | +0.41% | 249.00 | 247.48 | 250.00 | R599086426 | 14539 |
| 16:14 | | Мостотрест | R208.00 | +22.4500 | +12.10% | 188.20 | 187.10 | 216.00 | R185860512 | 10308 |
| 16:14 | | МТС-ао | R294.40 | -1.5000 | -0.51% | 296.70 | 293.30 | 297.55 | R468600573 | 11093 |
| 16:10 | | Нижкамшина | R71.6000 | +4.0500 | +6.00% | 67.5500 | 67.5500 | 71.9000 | R2321620 | 167 |
| 16:09 | | НКНХ ао | R99.3500 | +0.0500 | +0.05% | 99.9000 | 98.1500 | 100.0000 | R4074846 | 323 |
| 16:12 | | НКНХ ап | R74.6400 | +0.0400 | +0.05% | 74.8000 | 74.5200 | 75.6800 | R7275386 | 671 |
| 16:14 | | НЛМК ао | R193.82 | -2.6400 | -1.34% | 199.06 | 193.50 | 199.06 | R1299739218 | 25112 |
| 16:14 | | НМТП ао | R10.6750 | -0.2350 | -2.15% | 11.0000 | 10.6100 | 11.1000 | R219012101 | 5475 |
| 16:14 | | Новатэк ао | R1034.40 | 0.0000 | 0.00% | 1040.40 | 1027.60 | 1054.00 | R1309951305 | 32511 |
| 16:14 | | ОГК-2 ао | R0.4887 | +0.0065 | +1.35% | 0.4838 | 0.4831 | 0.4961 | R48882366 | 4617 |
| 16:12 | | ОМЗ-ап | R18800.00 | +300.0000 | +1.62% | 18760.00 | 18500.00 | 19160.00 | R810400 | 33 |
| 16:13 | | ОргСинт ао | R108.70 | +1.3000 | +1.21% | 107.90 | 107.20 | 110.00 | R31619192 | 1250 |
| 16:12 | | ОргСинт ап | R26.2500 | -0.1300 | -0.49% | 27.0200 | 26.0700 | 27.0300 | R5540763 | 882 |
| 16:09 | | ПермьЭнС-п | R244.80 | -6.2000 | -2.47% | 249.80 | 242.00 | 260.00 | R13676604 | 748 |
| 16:12 | | ПермьЭнСб | R241.90 | -2.5000 | -1.02% | 246.00 | 238.70 | 246.00 | R11369168 | 709 |
| 16:13 | | ПИК ао | R840.60 | -13.8000 | -1.62% | 857.20 | 834.00 | 861.90 | R175292692 | 5529 |
| 15:02 | | Приморье | R33200.00 | +200.0000 | +0.61% | 32800.00 | 32200.00 | 33200.00 | R295800 | 8 |
| 16:14 | | Распадская | R396.65 | +4.1500 | +1.06% | 392.50 | 392.50 | 397.80 | R51711518 | 1195 |
| 16:10 | | Росбанк ао | R111.20 | -0.8000 | -0.71% | 111.80 | 110.40 | 113.00 | R7510804 | 501 |
| 15:57 | | РОСИНТЕРао | R157.40 | +0.8000 | +0.51% | 158.40 | 156.80 | 168.40 | R4029994 | 285 |
| 16:14 | | Роснефть | R567.55 | -4.1000 | -0.72% | 573.90 | 566.50 | 575.70 | R767098619 | 26976 |
| 16:13 | | Ростел -ао | R93.4900 | -1.3300 | -1.40% | 96.0000 | 93.1500 | 96.0000 | R222342939 | 8181 |
| 16:14 | | Ростел -ап | R80.7000 | -1.3000 | -1.59% | 82.6000 | 80.2000 | 82.7500 | R102253078 | 5858 |
| 16:14 | | РусГидро | R0.6515 | +0.0028 | +0.43% | 0.6520 | 0.6500 | 0.6579 | R83234021 | 4382 |
| 16:14 | | РязЭнСб | R40.4800 | -3.9400 | -8.87% | 39.9800 | 36.4400 | 40.9800 | R34631816 | 1749 |
| 15:50 | | СамарЭн-ао | R3.8600 | +0.0500 | +1.31% | 3.7850 | 3.7850 | 4.0000 | R1495790 | 165 |
| 15:50 | | СамарЭн-ап | R3.9050 | -0.1000 | -2.50% | 4.0550 | 3.8700 | 4.0800 | R803040 | 70 |
| 16:05 | | СаратНПЗ-п | R10580.00 | +40.0000 | +0.38% | 10600.00 | 10460.00 | 10720.00 | R2700080 | 129 |
| 15:14 | | СаратНПЗ | R11350.00 | -100.0000 | -0.87% | 11500.00 | 11350.00 | 11600.00 | R240800 | 16 |
| 15:31 | | СаратЭн-ао | R0.6130 | -0.0160 | -2.54% | 0.6280 | 0.6130 | 0.6320 | R884940 | 59 |
| 16:13 | | СаратЭн-ап | R0.3170 | 0.0000 | 0.00% | 0.3195 | 0.3150 | 0.3210 | R232090 | 35 |
| 16:14 | | Сбербанк-п | R318.88 | -1.1300 | -0.35% | 321.15 | 318.10 | 322.00 | R476677310 | 6971 |
| 16:14 | | Сбербанк | R318.53 | -1.3700 | -0.43% | 320.80 | 318.01 | 321.98 | R4979233818 | 45315 |
| 16:14 | | СевСт-ао | R1852.20 | +10.8000 | +0.59% | 1861.40 | 1844.00 | 1892.00 | R1712851961 | 26924 |
| 16:14 | | Селигдар | R71.4300 | +1.2100 | +1.72% | 70.5000 | 70.0300 | 72.0000 | R119579473 | 4476 |
| 16:14 | | Система ао | R26.3640 | -0.6150 | -2.28% | 27.3060 | 26.0400 | 27.5900 | R2748307662 | 41081 |
| 16:14 | | Слав-ЯНОСп | R14.8800 | -0.2800 | -1.85% | 15.2000 | 14.7400 | 15.4400 | R863364 | 85 |
| 16:08 | | Славн-ЯНОС | R23.1000 | -0.2000 | -0.86% | 23.4000 | 23.1000 | 24.3000 | R575695 | 44 |
| 16:13 | | СОЛЛЕРС | R991.00 | -0.5000 | -0.05% | 1000.00 | 984.00 | 1022.50 | R254573010 | 8328 |
| 16:04 | | СтаврЭнСб | R3.1400 | +0.0100 | +0.32% | 3.1350 | 3.1350 | 3.1900 | R423280 | 48 |
| 16:04 | | СтаврЭнСбп | R3.1780 | +0.0080 | +0.25% | 3.1740 | 3.1500 | 3.2480 | R1040924 | 119 |
| 16:14 | | Сургнфгз-п | R69.4250 | -0.1550 | -0.22% | 70.0000 | 69.0650 | 70.1050 | R970010222 | 13613 |
| 16:14 | | Сургнфгз | R29.5800 | -0.2500 | -0.84% | 30.1050 | 29.3100 | 30.4900 | R1650245733 | 18661 |
| 14:56 | | ТамбЭнСб-п | R1.0700 | -0.0080 | -0.74% | 1.0900 | 1.0700 | 1.0980 | R129780 | 11 |
| 15:21 | | ТамбЭнСб | R2.0280 | -0.0220 | -1.07% | 2.1240 | 2.0000 | 2.1480 | R688006 | 123 |
| 16:14 | | Татнфт 3ао | R697.00 | +1.3000 | +0.19% | 698.60 | 691.50 | 701.60 | R656999927 | 15698 |
| 16:14 | | Татнфт 3ап | R685.70 | +3.9000 | +0.57% | 684.40 | 681.00 | 688.70 | R184306347 | 6945 |
| 16:14 | | Таттел. ао | R0.9730 | +0.0435 | +4.68% | 0.9465 | 0.9405 | 1.0110 | R129728691 | 7218 |
| 16:14 | | ТГК-1 | R0.0085 | +0.0001 | +0.78% | 0.0085 | 0.0084 | 0.0086 | R38693496 | 3299 |
| 16:14 | | ТГК-14 | R0.0124 | +0.0000 | +0.24% | 0.0125 | 0.0122 | 0.0125 | R30881635 | 1533 |
| 16:12 | | ТГК-2 | R0.0121 | +0.0007 | +5.75% | 0.0116 | 0.0116 | 0.0124 | R30217790 | 1055 |
| 16:12 | | ТГК-2 ап | R0.0185 | +0.0004 | +2.33% | 0.0185 | 0.0180 | 0.0187 | R8040865 | 592 |
| 16:11 | | Телеграф-п | R10.6600 | +0.2000 | +1.91% | 10.5400 | 10.4600 | 11.2800 | R11173614 | 928 |
| 16:06 | | Телеграф | R15.5400 | +0.2200 | +1.44% | 15.6400 | 15.2800 | 15.8400 | R6470604 | 539 |
| 16:06 | | ТЗА ао | R382.00 | +3.0000 | +0.79% | 380.50 | 380.00 | 394.00 | R36584655 | 679 |
| 15:06 | | ТКЗКК ап | R13.9800 | -0.0400 | -0.29% | 14.0800 | 13.8400 | 14.3000 | R372422 | 52 |
| 16:13 | | ТМК ао | R207.00 | +0.5800 | +0.28% | 206.44 | 204.02 | 208.88 | R271076327 | 5539 |
| 16:09 | | ТНСэнрг ао | R3310.00 | +120.0000 | +3.76% | 3190.00 | 3190.00 | 3365.00 | R1100215 | 117 |
| 16:14 | | Транснф ап | R1650.50 | -3.0000 | -0.18% | 1669.00 | 1635.50 | 1669.00 | R985381392 | 13398 |
| 16:09 | | УралСиб ао | R0.2362 | -0.0042 | -1.75% | 0.2408 | 0.2338 | 0.2488 | R10189963 | 866 |
| 16:14 | | ФосАгро ао | R5920.00 | -86.0000 | -1.43% | 6045.00 | 5907.00 | 6086.00 | R217867447 | 6110 |
| 16:14 | | ФСК - Россети | R0.1060 | -0.0018 | -1.63% | 0.1081 | 0.1057 | 0.1094 | R168965888 | 5938 |
| 15:52 | | Химпром ап | R28.7800 | +0.0800 | +0.28% | 29.4200 | 28.2400 | 29.4400 | R609294 | 76 |
| 15:43 | | ЦМТ ао | R15.2200 | -0.2200 | -1.42% | 15.6800 | 15.1800 | 15.7000 | R339338 | 45 |
| 16:11 | | ЦМТ ап | R10.5200 | -0.1200 | -1.13% | 10.6400 | 10.5200 | 10.9000 | R464242 | 85 |
| 16:13 | | ЧеркизГ-ао | R4845.50 | +65.5000 | +1.37% | 4871.00 | 4782.00 | 4889.50 | R15988664 | 825 |
| 14:45 | | ЧКПЗ ао | R27450.00 | -500.0000 | -1.79% | 28000.00 | 27450.00 | 28000.00 | R582150 | 16 |
| 16:14 | | ЧМК ао | R7815.00 | -120.0000 | -1.51% | 8080.00 | 7725.00 | 8150.00 | R4640280 | 241 |
| 16:13 | | ЭнергияРКК | R23500.00 | -470.0000 | -1.96% | 23900.00 | 23470.00 | 24460.00 | R11021810 | 281 |
| 15:22 | | ЮжКузб. ао | R1500.00 | +26.0000 | +1.76% | 1478.00 | 1478.00 | 1502.00 | R129920 | 29 |
| 16:14 | | Юнипро | R2.0130 | +0.0360 | +1.82% | 2.0200 | 1.9940 | 2.0370 | R181373820 | 6108 |
| 16:06 | | ЮТэйр ао | R16.7900 | +0.1300 | +0.78% | 16.6800 | 16.5000 | 17.3000 | R5717569 | 437 |
| 15:59 | | ЮУНК ао | R6420.00 | -20.0000 | -0.31% | 6390.00 | 6390.00 | 6520.00 | R2564460 | 174 |
| 15:40 | | Якутскэн-п | R0.5100 | +0.0010 | +0.20% | 0.5130 | 0.5020 | 0.5140 | R172480 | 13 |
| 15:05 | | Якутскэнрг | R0.6560 | -0.0050 | -0.76% | 0.6780 | 0.6560 | 0.6890 | R596580 | 46 |
| 16:09 | | ЯТЭК ао | R84.9500 | +0.7500 | +0.89% | 84.3500 | 83.1000 | 86.2500 | R3758245 | 451 |
|
|
|
