| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:14 |  | +МосЭнерго | R2.9860 | +0.0100 | +0.34% | 2.9000 | 2.7610 | 3.0140 | R61987079 | 2136 |
| 15:16 |  | iАвиастКао | R0.9715 | -0.0210 | -2.12% | 0.9295 | 0.8780 | 1.0230 | R225551918 | 9556 |
| 15:15 | | iНаукаСвяз | R473.00 | -9.0000 | -1.87% | 445.50 | 445.00 | 484.00 | R5633095 | 419 |
| 15:10 | | iНПОНаука | R608.50 | -16.5000 | -2.64% | 622.00 | 580.00 | 622.00 | R796485 | 54 |
| 15:16 | | Yandex clA | R4112.60 | +10.6000 | +0.26% | 3980.00 | 3901.00 | 4160.00 | R1223148694 | 33116 |
| 15:15 | | АбрауДюрсо | R270.80 | -4.6000 | -1.67% | 255.00 | 255.00 | 273.80 | R23011022 | 1156 |
| 15:16 | | Авангрд-ао | R811.00 | -17.0000 | -2.05% | 802.00 | 800.00 | 826.00 | R2933788 | 452 |
| 15:16 | | Акрон | R15882.00 | -46.0000 | -0.29% | 15800.00 | 15738.00 | 15894.00 | R4470748 | 121 |
| 15:16 | | АЛРОСА ао | R73.6400 | -1.1800 | -1.58% | 72.5000 | 71.0200 | 74.2500 | R1052345132 | 24782 |
| 15:16 | | Аптеки36и6 | R12.0580 | -0.2660 | -2.16% | 11.8800 | 11.0260 | 12.1980 | R44666479 | 6376 |
| 15:12 | | Арсагера | R13.5400 | -0.2200 | -1.60% | 13.2100 | 13.2100 | 13.6600 | R1433647 | 188 |
| 14:38 | | АстрЭнСб | R2.5200 | -0.0650 | -2.51% | 2.4400 | 2.3700 | 2.5450 | R1591520 | 186 |
| 15:14 | | АшинскийМЗ | R65.7000 | -0.6400 | -0.96% | 64.0000 | 62.2000 | 67.1400 | R30738816 | 817 |
| 15:16 | | Аэрофлот | R58.5400 | -0.4000 | -0.68% | 55.7300 | 55.0000 | 59.1800 | R1389850683 | 33519 |
| 15:08 | | БашИнСв ап | R12.9900 | -0.3300 | -2.48% | 13.2000 | 12.6100 | 13.2500 | R823498 | 118 |
| 15:16 | | Башнефт ао | R3209.00 | +19.0000 | +0.60% | 2971.00 | 2971.00 | 3256.00 | R173063389 | 3510 |
| 15:16 | | Башнефт ап | R2000.00 | -24.0000 | -1.19% | 1900.00 | 1888.00 | 2037.50 | R883025770 | 17577 |
| 15:16 | | Белон ао | R25.2350 | -0.1650 | -0.65% | 24.7500 | 23.1550 | 25.8800 | R42833562 | 1803 |
| 15:16 | | БСП ао | R371.15 | +7.1500 | +1.96% | 350.00 | 348.00 | 373.03 | R982037913 | 18374 |
| 15:15 | | БСП ап | R48.4500 | -0.7500 | -1.52% | 48.4500 | 47.0000 | 51.2000 | R7896155 | 343 |
| 15:14 | | БурЗолото | R2171.00 | -18.0000 | -0.82% | 2143.00 | 2112.00 | 2229.00 | R7958643 | 484 |
| 15:03 | | Варьеган-п | R2160.00 | -31.0000 | -1.41% | 2178.00 | 2122.00 | 2235.00 | R1805162 | 153 |
| 14:45 | | Варьеган | R3164.00 | -76.0000 | -2.35% | 3130.00 | 3002.00 | 3212.00 | R1292968 | 78 |
| 15:13 | | ВолгЭнСб-п | R10.0000 | -0.4000 | -3.85% | 10.4000 | 9.5400 | 10.6400 | R1661240 | 109 |
| 15:03 | | ВолгЭнСб | R16.1800 | -0.6800 | -4.03% | 15.4000 | 14.2200 | 16.5000 | R1015280 | 50 |
| 15:16 | | ВТБ ао | R0.0200 | +0.0002 | +0.78% | 0.0189 | 0.0186 | 0.0202 | R2556425247 | 67464 |
| 15:03 | | ВХЗ-ао | R255.60 | +9.8000 | +3.99% | 240.00 | 230.00 | 259.00 | R1674776 | 162 |
| 13:15 | | ВыбСудЗ ао | R15650.00 | -300.0000 | -1.88% | 14500.00 | 13650.00 | 15900.00 | R568200 | 34 |
| 13:08 | | ВыбСудЗ ап | R10680.00 | -160.0000 | -1.48% | 10720.00 | 10260.00 | 10720.00 | R169680 | 15 |
| 15:16 | | Газпрнефть | R722.75 | -9.0500 | -1.24% | 695.00 | 665.20 | 741.50 | R959099955 | 26962 |
| 15:16 | | ГАЗПРОМ ао | R117.16 | -0.3700 | -0.31% | 113.00 | 112.07 | 119.70 | R6695059478 | 107253 |
| 15:16 | | ГМКНорНик | R137.02 | -1.8400 | -1.33% | 135.48 | 132.62 | 139.60 | R1143061819 | 23002 |
| 15:16 | | ДВМП ао | R73.3300 | -0.5200 | -0.70% | 69.0000 | 63.1400 | 74.7700 | R310945151 | 12562 |
| 15:12 | | ДЭК ао | R3.0180 | -0.0790 | -2.55% | 3.0000 | 2.8000 | 3.0700 | R10024219 | 621 |
| 15:14 | | ЗВЕЗДА ао | R11.0500 | -0.1000 | -0.90% | 10.7900 | 10.4000 | 11.1400 | R2767130 | 170 |
| 15:16 | | ЗИЛ ао | R3250.00 | -45.0000 | -1.37% | 3265.00 | 3145.00 | 3355.00 | R2250285 | 180 |
| 14:47 | | Ижсталь ап | R7470.00 | -80.0000 | -1.06% | 7400.00 | 7060.00 | 7690.00 | R820400 | 77 |
| 15:10 | | Ижсталь2ао | R10160.00 | -100.0000 | -0.97% | 10260.00 | 8640.00 | 10500.00 | R2169080 | 95 |
| 15:16 | | ИнтерРАОао | R3.8315 | -0.0580 | -1.49% | 3.7300 | 3.6225 | 3.8535 | R753460157 | 25833 |
| 14:58 | | КалужскСК | R27.7100 | -0.1800 | -0.65% | 27.7100 | 26.1400 | 28.3300 | R4115143 | 374 |
| 15:16 | | КАМАЗ | R160.40 | -4.4000 | -2.67% | 156.80 | 145.10 | 162.90 | R120891635 | 5624 |
| 15:07 | | КамчатЭ ао | R0.7210 | +0.0140 | +1.98% | 0.7070 | 0.6850 | 0.7880 | R6054320 | 306 |
| 14:53 | | КамчатЭ ап | R1.2800 | -0.0350 | -2.66% | 1.2750 | 1.1600 | 1.3900 | R922950 | 60 |
| 15:02 | | КМЗ | R1486.00 | -34.0000 | -2.24% | 1510.00 | 1412.00 | 1510.00 | R949334 | 155 |
| 15:12 | | КрасОкт-1п | R769.00 | +3.0000 | +0.39% | 714.00 | 710.00 | 782.00 | R3290670 | 275 |
| 15:15 | | КрасОкт-ао | R2391.00 | -30.0000 | -1.24% | 2179.00 | 2111.00 | 2495.00 | R43848800 | 1078 |
| 15:08 | | Красэсб ао | R15.4800 | -0.2600 | -1.65% | 15.7000 | 14.5000 | 15.7000 | R1664156 | 256 |
| 14:48 | | Красэсб ап | R15.5000 | -0.0400 | -0.26% | 15.5000 | 14.7000 | 15.5200 | R1089598 | 186 |
| 14:59 | | Куйбазот-п | R602.00 | -13.0000 | -2.11% | 600.00 | 582.50 | 612.50 | R1753695 | 140 |
| 15:13 | | Куйбазот | R578.20 | -8.2000 | -1.40% | 569.40 | 551.60 | 582.60 | R11964852 | 356 |
| 15:09 | | КурганГКао | R49.0000 | -0.6000 | -1.21% | 49.0000 | 47.0000 | 49.0000 | R453698 | 109 |
| 15:08 | | КурганГКап | R52.8000 | -1.0000 | -1.86% | 52.6000 | 51.2000 | 53.4000 | R583878 | 166 |
| 15:15 | | Лензол. ап | R2450.00 | -70.0000 | -2.78% | 2500.00 | 2390.00 | 2530.00 | R9094240 | 716 |
| 15:15 | | Лензолото | R13860.00 | -460.0000 | -3.21% | 13600.00 | 12280.00 | 14130.00 | R7688360 | 324 |
| 15:16 | | ЛСР ао | R778.00 | +0.4000 | +0.05% | 735.00 | 726.40 | 793.20 | R206147615 | 7331 |
| 15:16 | | ЛУКОЙЛ | R7188.50 | -101.5000 | -1.39% | 7050.00 | 6923.00 | 7260.00 | R7898654133 | 73955 |
| 15:16 | | М.видео | R170.80 | -2.5000 | -1.44% | 167.10 | 156.10 | 179.70 | R148865094 | 10397 |
| 15:15 | | МагадЭн ао | R4.7100 | -0.1000 | -2.08% | 4.6600 | 4.5600 | 4.7700 | R1189514 | 222 |
| 14:56 | | МагадЭн ап | R3.2600 | -0.0700 | -2.10% | 3.2900 | 3.1800 | 3.3000 | R1157001 | 218 |
| 15:16 | | Магнит ао | R6393.50 | -92.5000 | -1.43% | 6212.00 | 6200.00 | 6640.00 | R3146282432 | 41593 |
| 15:12 | | МГТС-4ап | R1130.00 | -8.0000 | -0.70% | 1088.00 | 1076.00 | 1142.00 | R6161696 | 595 |
| 13:45 | | МГТС-5ао | R1500.00 | -5.0000 | -0.33% | 1455.00 | 1400.00 | 1515.00 | R212595 | 48 |
| 14:12 | | Мегион-ао | R424.50 | -2.0000 | -0.47% | 426.00 | 421.50 | 426.00 | R173805 | 29 |
| 15:11 | | Мегион-ап | R300.00 | -10.0000 | -3.23% | 307.00 | 293.50 | 308.50 | R1343955 | 126 |
| 15:16 | | Мечел ао | R221.34 | -0.5600 | -0.25% | 214.24 | 201.90 | 226.71 | R1689356819 | 42176 |
| 15:16 | | Мечел ап | R235.75 | -1.2000 | -0.51% | 216.50 | 202.05 | 244.90 | R512923879 | 10176 |
| 15:16 | | ММК | R53.9650 | -1.0400 | -1.89% | 53.0000 | 51.5000 | 54.9750 | R1105302952 | 28447 |
| 14:57 | | МордЭнСб | R0.8970 | -0.0010 | -0.11% | 0.8790 | 0.8610 | 0.9000 | R294190 | 30 |
| 15:16 | | МосБиржа | R238.51 | -13.4300 | -5.33% | 226.04 | 212.04 | 246.20 | R11408179709 | 160472 |
| 15:13 | | Мостотрест | R195.90 | +1.9000 | +0.98% | 174.60 | 165.05 | 200.95 | R45243797 | 2649 |
| 15:16 | | МТС-ао | R287.60 | -0.6500 | -0.23% | 280.00 | 275.85 | 289.75 | R849534601 | 14698 |
| 14:51 | | Нижкамшина | R68.9500 | -0.4000 | -0.58% | 68.8000 | 67.6000 | 72.9000 | R2226075 | 156 |
| 15:13 | | НКНХ ао | R95.5000 | -3.1000 | -3.14% | 96.0000 | 92.0000 | 97.6000 | R7713937 | 895 |
| 15:16 | | НКНХ ап | R75.1000 | +0.0800 | +0.11% | 73.8200 | 71.8600 | 76.9800 | R14220260 | 1155 |
| 15:16 | | НЛМК ао | R190.72 | +3.5200 | +1.88% | 178.00 | 177.48 | 192.74 | R1955408760 | 36975 |
| 15:16 | | НМТП ао | R10.2750 | -0.0250 | -0.24% | 9.7000 | 9.3550 | 10.5500 | R286958529 | 10080 |
| 15:16 | | Новатэк ао | R1044.60 | -33.4000 | -3.10% | 1005.00 | 1005.00 | 1067.00 | R4429006524 | 72193 |
| 15:16 | | ОГК-2 ао | R0.4871 | -0.0031 | -0.63% | 0.4654 | 0.4650 | 0.4900 | R44259407 | 2601 |
| 13:44 | | ОМЗ-ап | R18420.00 | -380.0000 | -2.02% | 17480.00 | 17400.00 | 18680.00 | R1305480 | 53 |
| 15:13 | | ОргСинт ао | R106.20 | -0.4000 | -0.38% | 104.00 | 97.4000 | 107.40 | R16262809 | 895 |
| 15:14 | | ОргСинт ап | R25.6900 | -0.0300 | -0.12% | 24.0500 | 23.6000 | 26.1600 | R14203349 | 1591 |
| 15:09 | | ПермьЭнС-п | R231.20 | -1.0000 | -0.43% | 222.40 | 218.80 | 234.00 | R4466980 | 473 |
| 15:13 | | ПермьЭнСб | R227.00 | -4.1000 | -1.77% | 216.80 | 210.20 | 229.20 | R11223400 | 884 |
| 15:16 | | ПИК ао | R849.00 | +24.5000 | +2.97% | 805.00 | 790.90 | 858.60 | R889713836 | 38882 |
| 10:35 |  | Приморье | R33000.00 | 0.0000 | 0.00% | 32600.00 | 32400.00 | 33000.00 | R196000 | 6 |
| 15:16 | | Распадская | R387.70 | -1.9500 | -0.50% | 371.00 | 366.00 | 392.00 | R67465646 | 2172 |
| 15:14 | | Росбанк ао | R109.00 | -1.0000 | -0.91% | 107.40 | 105.00 | 110.00 | R13479422 | 442 |
| 15:10 | | РОСИНТЕРао | R151.40 | -3.2000 | -2.07% | 153.40 | 143.20 | 154.40 | R1418756 | 174 |
| 15:16 | | Роснефть | R553.60 | -9.2500 | -1.64% | 530.50 | 525.00 | 560.00 | R2147519710 | 65411 |
| 15:16 | | Ростел -ао | R91.6800 | +1.6700 | +1.86% | 87.9900 | 83.4200 | 92.3500 | R474475973 | 14171 |
| 15:16 | | Ростел -ап | R80.4000 | +1.5500 | +1.97% | 76.5000 | 73.6000 | 81.2000 | R182013731 | 10163 |
| 15:16 | | РусГидро | R0.6428 | -0.0029 | -0.45% | 0.6243 | 0.6121 | 0.6486 | R155083583 | 7786 |
| 15:15 | | РязЭнСб | R37.3600 | -0.6000 | -1.58% | 34.1600 | 34.1200 | 37.9000 | R6799446 | 417 |
| 14:27 | | СамарЭн-ао | R3.7300 | -0.1100 | -2.86% | 3.7950 | 3.4850 | 3.7950 | R1872020 | 137 |
| 13:17 | | СамарЭн-ап | R3.8200 | -0.0850 | -2.18% | 3.9000 | 3.8200 | 3.9000 | R212225 | 25 |
| 15:13 | | СаратНПЗ-п | R10340.00 | -280.0000 | -2.64% | 10380.00 | 10040.00 | 10520.00 | R2365920 | 156 |
| 14:14 | | СаратЭн-ао | R0.6120 | -0.0220 | -3.47% | 0.6020 | 0.6010 | 0.6170 | R923280 | 73 |
| 14:42 | | СаратЭн-ап | R0.3170 | +0.0045 | +1.44% | 0.3125 | 0.3125 | 0.3225 | R552725 | 65 |
| 15:16 | | Сбербанк-п | R318.02 | -0.2000 | -0.06% | 308.20 | 303.10 | 318.44 | R969706759 | 14286 |
| 15:16 | | Сбербанк | R317.24 | -0.5600 | -0.18% | 305.70 | 304.14 | 317.63 | R11870814498 | 87874 |
| 15:16 | | СевСт-ао | R1825.00 | -7.2000 | -0.39% | 1750.00 | 1707.40 | 1845.00 | R2769031219 | 78222 |
| 15:16 | | Селигдар | R70.1600 | -1.2100 | -1.70% | 63.6300 | 48.6400 | 70.7000 | R304075170 | 11874 |
| 15:16 | | Система ао | R25.9110 | -0.3290 | -1.25% | 24.8000 | 24.0390 | 26.4990 | R1660010134 | 28967 |
| 15:16 | | Слав-ЯНОСп | R14.5200 | -0.3600 | -2.42% | 14.7400 | 14.4000 | 14.7400 | R762256 | 74 |
| 12:24 | | Славн-ЯНОС | R22.6500 | -0.2000 | -0.88% | 22.5000 | 22.1500 | 23.3000 | R482710 | 50 |
| 15:16 | | СОЛЛЕРС | R960.50 | -16.5000 | -1.69% | 903.50 | 899.50 | 980.00 | R157637706 | 5770 |
| 15:16 | | СтаврЭнСб | R3.0350 | +0.0150 | +0.50% | 2.9800 | 2.8000 | 3.1500 | R3952420 | 268 |
| 15:11 | | СтаврЭнСбп | R3.1240 | +0.0160 | +0.51% | 2.8500 | 2.8340 | 3.1740 | R3076332 | 278 |
| 15:16 | | Сургнфгз-п | R66.4200 | -1.5200 | -2.24% | 64.7900 | 62.4000 | 67.9000 | R4614097094 | 48266 |
| 15:16 | | Сургнфгз | R28.6850 | -0.3850 | -1.32% | 27.4000 | 26.5200 | 29.1100 | R1803445911 | 22498 |
| 11:58 | | ТамбЭнСб-п | R1.1500 | -0.0300 | -2.54% | 1.1540 | 1.1500 | 1.1780 | R93480 | 7 |
| 14:40 | | ТамбЭнСб | R2.1080 | -0.0340 | -1.59% | 2.1440 | 2.0080 | 2.1440 | R1736348 | 223 |
| 15:16 | | Татнфт 3ао | R674.20 | -19.0000 | -2.74% | 677.90 | 655.00 | 695.00 | R2321812002 | 42693 |
| 15:16 | | Татнфт 3ап | R660.00 | -20.0000 | -2.94% | 662.00 | 616.00 | 679.00 | R937485572 | 29924 |
| 15:12 | | Таттел. ао | R0.9650 | +0.0130 | +1.37% | 0.9260 | 0.8905 | 0.9695 | R15195702 | 1364 |
| 15:15 | | ТГК-1 | R0.0083 | -0.0002 | -1.94% | 0.0081 | 0.0078 | 0.0084 | R44060246 | 2273 |
| 15:16 | | ТГК-14 | R0.0118 | -0.0002 | -1.82% | 0.0115 | 0.0105 | 0.0121 | R45308566 | 2542 |
| 15:14 | | ТГК-2 | R0.0116 | -0.0004 | -3.62% | 0.0112 | 0.0109 | 0.0120 | R29987270 | 889 |
| 15:14 | | ТГК-2 ап | R0.0178 | -0.0005 | -2.73% | 0.0179 | 0.0168 | 0.0182 | R9531581 | 768 |
| 15:15 | | Телеграф-п | R11.1600 | +0.8200 | +7.93% | 10.3200 | 9.6400 | 11.4800 | R61082312 | 4665 |
| 15:14 | | Телеграф | R15.9600 | +0.7600 | +5.00% | 14.9000 | 14.4000 | 16.4000 | R42861012 | 2947 |
| 15:16 | | ТЗА ао | R385.50 | +5.5000 | +1.45% | 378.00 | 366.50 | 389.00 | R17320860 | 570 |
| 14:19 | | ТКЗКК ап | R13.6200 | -0.1200 | -0.87% | 13.2000 | 12.9000 | 13.9400 | R562066 | 60 |
| 15:16 | | ТМК ао | R203.82 | -2.0200 | -0.98% | 194.56 | 194.00 | 205.00 | R197565832 | 5287 |
| 15:14 | | ТНСэнрг ао | R3290.00 | -190.0000 | -5.46% | 3390.00 | 3245.00 | 3390.00 | R5104970 | 337 |
| 15:16 | | Транснф ап | R1612.00 | -25.0000 | -1.53% | 1560.00 | 1528.00 | 1630.00 | R2399551677 | 29306 |
| 15:14 | | УралСиб ао | R0.2248 | -0.0076 | -3.27% | 0.2278 | 0.2170 | 0.2282 | R9100244 | 576 |
| 15:05 | | УрКузница | R28350.00 | -1100.0000 | -3.74% | 29250.00 | 28300.00 | 29250.00 | R286950 | 10 |
| 15:16 | | ФосАгро ао | R5865.00 | +141.0000 | +2.46% | 5449.00 | 5449.00 | 5930.00 | R397455285 | 10056 |
| 15:16 | | ФСК - Россети | R0.1018 | -0.0003 | -0.29% | 0.0988 | 0.0940 | 0.1036 | R376864023 | 11306 |
| 14:52 | | Химпром ап | R27.8200 | +0.5800 | +2.13% | 26.7000 | 25.3400 | 29.7200 | R3615148 | 323 |
| 15:14 | | ЦМТ ао | R14.7600 | +0.1800 | +1.23% | 14.2200 | 14.0400 | 15.1400 | R652038 | 114 |
| 15:15 | | ЦМТ ап | R10.5800 | -0.0600 | -0.56% | 10.5400 | 10.2000 | 10.7000 | R817336 | 127 |
| 15:16 | | ЧеркизГ-ао | R4673.50 | -8.5000 | -0.18% | 4510.00 | 4500.00 | 4850.00 | R25125140 | 1395 |
| 10:12 | | ЧКПЗ ао | R27250.00 | -150.0000 | -0.55% | 27250.00 | 27200.00 | 27250.00 | R81700 | 3 |
| 15:08 | | ЧМК ао | R7495.00 | -135.0000 | -1.77% | 7375.00 | 7115.00 | 7700.00 | R2280245 | 146 |
| 14:52 | | ЭнергияРКК | R22880.00 | -320.0000 | -1.38% | 22270.00 | 22210.00 | 23430.00 | R6418450 | 190 |
| 15:16 | | ЮжКузб. ао | R1458.00 | -80.0000 | -5.20% | 1506.00 | 1444.00 | 1534.00 | R596168 | 92 |
| 15:16 | | Юнипро | R1.9750 | -0.0030 | -0.15% | 1.9100 | 1.8620 | 1.9910 | R132085420 | 5073 |
| 15:16 | | ЮТэйр ао | R15.5200 | -0.4800 | -3.00% | 15.2000 | 14.8600 | 15.8200 | R5862000 | 488 |
| 15:16 | | ЮУНК ао | R5970.00 | -150.0000 | -2.45% | 5720.00 | 5600.00 | 6160.00 | R3866500 | 369 |
| 14:58 | | Якутскэн-п | R0.4920 | -0.0060 | -1.20% | 0.4810 | 0.4730 | 0.5100 | R873570 | 86 |
| 13:48 | | Якутскэнрг | R0.6200 | -0.0300 | -4.62% | 0.6390 | 0.5880 | 0.6430 | R753960 | 93 |
| 15:10 | | ЯТЭК ао | R80.8000 | -1.3000 | -1.58% | 75.5500 | 75.5500 | 81.0000 | R4958908 | 637 |
|
|
|
