| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:11 |  | +МосЭнерго | R3.2600 | +0.0810 | +2.55% | 3.1795 | 3.1795 | 3.2740 | R50644477 | 2783 |
| 15:11 |  | iАвиастКао | R0.8595 | -0.0275 | -3.10% | 0.8980 | 0.8485 | 0.8980 | R90185585 | 5110 |
| 15:06 | | iНаукаСвяз | R484.50 | +10.5000 | +2.22% | 479.50 | 476.00 | 504.50 | R11260660 | 658 |
| 14:44 | | iНПОНаука | R650.00 | +17.0000 | +2.69% | 632.50 | 632.50 | 662.00 | R1381320 | 110 |
| 15:11 | | Yandex clA | R4089.60 | +38.6000 | +0.95% | 4050.00 | 4033.20 | 4159.00 | R786550182 | 20474 |
| 15:10 | | АбрауДюрсо | R271.60 | +4.2000 | +1.57% | 268.00 | 265.00 | 274.00 | R19147262 | 859 |
| 15:09 | | Авангрд-ао | R866.00 | +13.0000 | +1.52% | 855.00 | 853.00 | 894.00 | R2746749 | 398 |
| 15:01 | | Акрон | R16136.00 | -64.0000 | -0.40% | 16198.00 | 16124.00 | 16204.00 | R6980832 | 128 |
| 15:11 | | АЛРОСА ао | R79.3000 | -0.6700 | -0.84% | 79.9600 | 78.7000 | 80.2500 | R551917686 | 12945 |
| 15:09 | | Аптеки36и6 | R12.8560 | -0.0540 | -0.42% | 12.9300 | 12.7660 | 13.1280 | R19962518 | 2643 |
| 14:56 | | Арсагера | R14.8400 | -0.1500 | -1.00% | 14.8600 | 14.8000 | 14.9900 | R727854 | 80 |
| 14:12 | | АстрЭнСб | R2.6700 | +0.0250 | +0.95% | 2.6500 | 2.6350 | 2.6950 | R576800 | 68 |
| 15:11 | | АшинскийМЗ | R62.1400 | +0.4000 | +0.65% | 61.7400 | 61.6200 | 63.0000 | R9784582 | 502 |
| 15:11 | | Аэрофлот | R57.0500 | +0.6500 | +1.15% | 56.9500 | 56.5100 | 57.7000 | R1150927388 | 21959 |
| 15:00 | | БашИнСв ап | R13.3000 | +0.0300 | +0.23% | 13.2700 | 13.2700 | 13.3300 | R83777 | 23 |
| 15:11 | | Башнефт ао | R3234.00 | +15.5000 | +0.48% | 3219.00 | 3155.00 | 3275.00 | R310416212 | 7453 |
| 15:11 | | Башнефт ап | R2169.00 | -6.0000 | -0.28% | 2182.50 | 2150.00 | 2209.00 | R350075209 | 4645 |
| 15:11 | | Белон ао | R26.6450 | +0.7850 | +3.04% | 26.1950 | 26.0000 | 26.7300 | R15464844 | 687 |
| 15:11 | | БСП ао | R356.29 | -2.8300 | -0.79% | 360.37 | 353.00 | 360.37 | R340894338 | 7668 |
| 14:55 | | БСП ап | R50.8000 | -0.4500 | -0.88% | 51.2500 | 50.5000 | 52.9000 | R3429920 | 204 |
| 15:10 | | БурЗолото | R2295.00 | -6.0000 | -0.26% | 2301.00 | 2263.00 | 2360.00 | R9179208 | 619 |
| 14:55 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | 2656.00 | 2615.00 | 2656.00 | R700229 | 92 |
| 15:10 | | Варьеган | R3772.00 | +230.0000 | +6.49% | 3668.00 | 3538.00 | 3892.00 | R7946028 | 633 |
| 14:26 | | ВолгЭнСб-п | R10.5400 | +0.0400 | +0.38% | 10.5000 | 10.5000 | 10.9000 | R671380 | 47 |
| 14:46 | | ВолгЭнСб | R16.9400 | +0.1400 | +0.83% | 16.4600 | 16.4600 | 16.9400 | R183920 | 10 |
| 15:11 | | ВТБ ао | R0.0207 | -0.0003 | -1.55% | 0.0210 | 0.0206 | 0.0211 | R1150540001 | 29928 |
| 15:08 | | ВХЗ-ао | R244.60 | +3.0000 | +1.24% | 243.40 | 240.80 | 265.00 | R3245430 | 317 |
| 14:33 | | ВыбСудЗ ао | R16400.00 | -100.0000 | -0.61% | 16400.00 | 16400.00 | 16750.00 | R99500 | 6 |
| 13:54 | | ВыбСудЗ ап | R11860.00 | +360.0000 | +3.13% | 11420.00 | 11420.00 | 11860.00 | R151800 | 13 |
| 15:11 | | Газпрнефть | R709.90 | +2.8000 | +0.40% | 707.10 | 705.00 | 712.50 | R220094792 | 5216 |
| 15:11 | | ГАЗПРОМ ао | R128.03 | -0.8600 | -0.67% | 129.50 | 127.60 | 129.53 | R1773934879 | 35457 |
| 15:11 | | ГМКНорНик | R149.70 | -2.3000 | -1.51% | 152.30 | 149.06 | 153.00 | R641470578 | 13755 |
| 15:11 | | ДВМП ао | R73.1700 | -0.2100 | -0.29% | 73.3700 | 72.7200 | 75.7500 | R371740343 | 14791 |
| 15:11 | | ДЭК ао | R3.0000 | +0.0540 | +1.83% | 3.1480 | 2.9860 | 3.1480 | R9546211 | 673 |
| 14:38 | | ЗВЕЗДА ао | R11.0800 | -0.0800 | -0.72% | 11.2200 | 11.0700 | 11.2600 | R392550 | 19 |
| 15:07 | | ЗИЛ ао | R3480.00 | +5.0000 | +0.14% | 3480.00 | 3475.00 | 3530.00 | R660460 | 33 |
| 14:45 | | Ижсталь ап | R7940.00 | -180.0000 | -2.22% | 7960.00 | 7870.00 | 8100.00 | R318840 | 30 |
| 14:46 | | Ижсталь2ао | R10460.00 | -200.0000 | -1.88% | 10560.00 | 10440.00 | 10580.00 | R294420 | 17 |
| 15:11 | | ИнтерРАОао | R4.2745 | -0.0095 | -0.22% | 4.2850 | 4.2515 | 4.3200 | R569652991 | 103870 |
| 15:10 | | КалужскСК | R28.0700 | +0.1000 | +0.36% | 28.2300 | 27.9200 | 28.7500 | R9263335 | 745 |
| 15:10 | | КАМАЗ | R167.80 | -0.3000 | -0.18% | 168.10 | 166.60 | 169.30 | R30269321 | 1444 |
| 14:56 | | КамчатЭ ао | R0.6330 | +0.0040 | +0.64% | 0.6250 | 0.6250 | 0.6730 | R870970 | 70 |
| 13:17 |  | КамчатЭ ап | R1.2650 | 0.0000 | 0.00% | 1.2650 | 1.2450 | 1.3250 | R408050 | 31 |
| 15:07 | | КМЗ | R1574.00 | +30.0000 | +1.94% | 1542.00 | 1530.00 | 1574.00 | R407484 | 84 |
| 11:17 | | КоршГОК ао | R50800.00 | -400.0000 | -0.78% | 49200.00 | 49200.00 | 51600.00 | R351800 | 6 |
| 15:07 | | КрасОкт-1п | R743.00 | +1.0000 | +0.13% | 732.00 | 732.00 | 780.00 | R2622780 | 171 |
| 15:00 | | КрасОкт-ао | R2526.00 | -13.0000 | -0.51% | 2549.00 | 2424.00 | 2591.00 | R13096710 | 351 |
| 15:10 | | Красэсб ао | R17.3200 | +0.0400 | +0.23% | 17.2600 | 17.0600 | 17.5400 | R561522 | 93 |
| 15:10 | | Красэсб ап | R17.4800 | +0.2400 | +1.39% | 17.3200 | 17.2600 | 17.5200 | R221484 | 60 |
| 15:06 | | Куйбазот-п | R601.00 | -3.0000 | -0.50% | 604.00 | 598.00 | 605.50 | R637345 | 59 |
| 15:07 | | Куйбазот | R587.20 | -4.2000 | -0.71% | 591.60 | 581.20 | 592.60 | R3661758 | 214 |
| 14:30 | | КурганГКао | R50.8000 | +0.8000 | +1.60% | 49.6000 | 49.6000 | 50.8000 | R104290 | 34 |
| 14:58 | | КурганГКап | R54.2000 | +0.8000 | +1.50% | 53.8000 | 53.4000 | 54.2000 | R269776 | 58 |
| 15:10 | | Лензол. ап | R2700.00 | +30.0000 | +1.12% | 2675.00 | 2660.00 | 2730.00 | R3151180 | 300 |
| 15:11 | | Лензолото | R16000.00 | +420.0000 | +2.70% | 15800.00 | 15700.00 | 16100.00 | R3399150 | 124 |
| 15:11 | | ЛСР ао | R801.40 | +10.0000 | +1.26% | 792.00 | 787.20 | 807.00 | R171598822 | 6414 |
| 15:11 | | ЛУКОЙЛ | R7674.50 | -9.5000 | -0.12% | 7698.00 | 7631.50 | 7722.50 | R2110357520 | 17590 |
| 15:11 | | М.видео | R176.60 | +1.5000 | +0.86% | 175.10 | 175.10 | 178.20 | R65706769 | 12448 |
| 14:59 | | МагадЭн ао | R4.6700 | -0.0800 | -1.68% | 4.7500 | 4.6300 | 4.7800 | R873525 | 126 |
| 14:56 | | МагадЭн ап | R3.3800 | -0.0100 | -0.29% | 3.3400 | 3.3300 | 3.4200 | R494783 | 103 |
| 15:11 | | Магнит ао | R7814.50 | -60.0000 | -0.76% | 7870.00 | 7721.00 | 7917.00 | R945992876 | 10586 |
| 15:08 | | МГТС-4ап | R1224.00 | +4.0000 | +0.33% | 1220.00 | 1216.00 | 1232.00 | R3739294 | 205 |
| 14:53 | | МГТС-5ао | R1600.00 | -5.0000 | -0.31% | 1605.00 | 1600.00 | 1615.00 | R45075 | 11 |
| 13:43 | | Мегион-ао | R441.00 | +3.5000 | +0.80% | 432.50 | 432.50 | 444.00 | R192890 | 21 |
| 15:07 | | Мегион-ап | R327.50 | +11.0000 | +3.48% | 320.00 | 317.50 | 329.50 | R445725 | 84 |
| 15:11 | | Мечел ао | R227.15 | -0.6500 | -0.29% | 227.80 | 224.60 | 230.00 | R987512971 | 26521 |
| 15:11 | | Мечел ап | R231.70 | +0.2500 | +0.11% | 231.75 | 229.50 | 233.00 | R132994469 | 2921 |
| 15:11 | | ММК | R57.6050 | -0.6900 | -1.18% | 58.3000 | 57.2450 | 58.4350 | R635147251 | 13629 |
| 14:15 | | МордЭнСб | R0.9010 | +0.0160 | +1.81% | 0.8790 | 0.8790 | 0.9010 | R187490 | 18 |
| 15:11 | | МосБиржа | R245.35 | -0.2500 | -0.10% | 245.50 | 244.50 | 247.50 | R879045292 | 17490 |
| 15:10 | | Мостотрест | R188.40 | +0.2000 | +0.11% | 188.05 | 187.65 | 192.95 | R13682058 | 721 |
| 15:11 | | МТС-ао | R299.40 | +0.3500 | +0.12% | 299.40 | 297.75 | 299.95 | R327966370 | 5539 |
| 15:08 | | Нижкамшина | R70.5000 | +1.0000 | +1.44% | 69.7000 | 68.7000 | 72.3000 | R813060 | 69 |
| 15:10 | | НКНХ ао | R96.8000 | -0.8000 | -0.82% | 97.5500 | 96.4500 | 98.8500 | R3490950 | 377 |
| 15:09 | | НКНХ ап | R75.7600 | -0.1400 | -0.18% | 76.3800 | 75.4200 | 76.4400 | R5116241 | 498 |
| 15:11 | | НЛМК ао | R211.16 | -3.0000 | -1.40% | 214.90 | 209.56 | 216.30 | R1011182397 | 15827 |
| 15:10 | | НМТП ао | R10.9400 | -0.1000 | -0.91% | 11.0900 | 10.9250 | 11.1100 | R57482235 | 2203 |
| 15:11 | | Новатэк ао | R1105.00 | -12.8000 | -1.15% | 1119.00 | 1103.00 | 1123.80 | R467219003 | 13620 |
| 15:11 | | ОГК-2 ао | R0.4849 | -0.0113 | -2.28% | 0.4963 | 0.4832 | 0.4968 | R66132747 | 5476 |
| 14:51 | | ОМЗ-ап | R19480.00 | +20.0000 | +0.10% | 19720.00 | 19300.00 | 20000.00 | R1053840 | 35 |
| 15:05 | | ОргСинт ао | R107.00 | +0.9000 | +0.85% | 106.10 | 106.10 | 108.80 | R4760016 | 367 |
| 15:09 | | ОргСинт ап | R24.6900 | +0.1300 | +0.53% | 24.6100 | 24.5200 | 25.5900 | R4442460 | 488 |
| 15:11 | | ПермьЭнС-п | R244.00 | -2.4000 | -0.97% | 246.40 | 243.00 | 258.00 | R6102760 | 598 |
| 15:10 | | ПермьЭнСб | R236.10 | -0.7000 | -0.30% | 240.90 | 235.70 | 241.00 | R5685970 | 581 |
| 15:11 | | ПИК ао | R873.50 | -6.2000 | -0.70% | 880.50 | 866.60 | 889.00 | R206270904 | 6521 |
| 13:39 | | Приморье | R34400.00 | +600.0000 | +1.78% | 33800.00 | 33600.00 | 34400.00 | R784600 | 17 |
| 15:11 | | Распадская | R398.50 | -2.0000 | -0.50% | 401.75 | 396.65 | 403.85 | R58658023 | 1412 |
| 15:09 | | Росбанк ао | R115.60 | -1.6000 | -1.37% | 119.40 | 115.40 | 120.40 | R66250224 | 1361 |
| 14:48 | | РОСИНТЕРао | R161.00 | +2.8000 | +1.77% | 158.40 | 156.00 | 164.80 | R1708780 | 198 |
| 15:11 | | Роснефть | R578.00 | +2.3500 | +0.41% | 577.65 | 574.00 | 581.15 | R873631997 | 29976 |
| 15:11 | | Ростел -ао | R96.9500 | -0.1200 | -0.12% | 97.4000 | 96.2300 | 97.6700 | R186153975 | 4958 |
| 15:11 | | Ростел -ап | R82.6000 | +0.1000 | +0.12% | 83.3500 | 81.8500 | 83.3500 | R54800175 | 3914 |
| 15:11 | | РусГидро | R0.6769 | -0.0025 | -0.37% | 0.6795 | 0.6744 | 0.6929 | R77147708 | 3710 |
| 15:01 | | РязЭнСб | R42.1400 | +0.3200 | +0.77% | 41.9800 | 41.1800 | 43.1400 | R2990650 | 207 |
| 14:14 | | СамарЭн-ао | R3.7300 | -0.0650 | -1.71% | 3.8100 | 3.6300 | 3.8100 | R819575 | 85 |
| 13:50 | | СамарЭн-ап | R3.8100 | +0.0150 | +0.40% | 3.8000 | 3.8000 | 3.8850 | R346115 | 41 |
| 15:11 | | СаратНПЗ-п | R10580.00 | -100.0000 | -0.94% | 10740.00 | 10500.00 | 10760.00 | R3297800 | 155 |
| 10:09 | | СаратНПЗ | R12250.00 | +200.0000 | +1.66% | 12100.00 | 12100.00 | 12250.00 | R60900 | 4 |
| 15:01 | | СаратЭн-ао | R0.5640 | +0.0040 | +0.71% | 0.5510 | 0.5510 | 0.5740 | R434550 | 54 |
| 14:11 | | СаратЭн-ап | R0.3200 | -0.0040 | -1.23% | 0.3265 | 0.3190 | 0.3265 | R183625 | 42 |
| 15:11 | | Сбербанк-п | R320.03 | -0.5500 | -0.17% | 320.61 | 319.07 | 321.76 | R273496456 | 4396 |
| 15:11 | | Сбербанк | R319.95 | -0.4300 | -0.13% | 320.91 | 319.04 | 321.55 | R3360430688 | 46946 |
| 15:11 | | СевСт-ао | R1907.00 | -21.2000 | -1.10% | 1929.00 | 1895.40 | 1935.00 | R910116133 | 26872 |
| 15:11 | | Селигдар | R70.2400 | -0.5200 | -0.73% | 70.7000 | 70.0000 | 71.2800 | R47544515 | 2389 |
| 15:11 | | Система ао | R25.4170 | -0.8430 | -3.21% | 26.2940 | 25.3150 | 26.3800 | R1248702514 | 19067 |
| 14:49 | | Слав-ЯНОСп | R14.9800 | -0.1800 | -1.19% | 15.2200 | 14.8000 | 15.3200 | R311024 | 44 |
| 15:07 | | Славн-ЯНОС | R23.8000 | -0.2000 | -0.83% | 24.1000 | 23.8000 | 24.8000 | R243410 | 32 |
| 15:11 | | СОЛЛЕРС | R974.00 | -12.5000 | -1.27% | 992.00 | 971.00 | 992.00 | R50063513 | 1969 |
| 15:05 | | СтаврЭнСб | R3.2250 | +0.1100 | +3.53% | 3.1150 | 3.1150 | 3.2600 | R464630 | 40 |
| 15:10 | | СтаврЭнСбп | R2.9620 | +0.0380 | +1.30% | 2.9260 | 2.9260 | 3.0500 | R1574580 | 143 |
| 15:11 | | Сургнфгз-п | R70.1000 | -0.4200 | -0.60% | 70.6200 | 69.9600 | 70.7000 | R591159849 | 9562 |
| 15:11 | | Сургнфгз | R30.1150 | -0.5250 | -1.71% | 30.7900 | 29.9200 | 30.8400 | R904027782 | 14136 |
| 11:36 | | ТамбЭнСб-п | R1.1540 | +0.0140 | +1.23% | 1.1460 | 1.1440 | 1.1540 | R57500 | 5 |
| 13:29 | | ТамбЭнСб | R2.0240 | -0.0040 | -0.20% | 2.0320 | 2.0240 | 2.0460 | R266002 | 34 |
| 15:11 | | Татнфт 3ао | R709.00 | -6.2000 | -0.87% | 715.60 | 707.00 | 720.40 | R522937685 | 14891 |
| 15:11 | | Татнфт 3ап | R703.90 | -8.1000 | -1.14% | 714.40 | 702.00 | 716.80 | R364300678 | 7804 |
| 15:04 | | Таттел. ао | R0.9210 | +0.0065 | +0.71% | 0.9205 | 0.9165 | 0.9300 | R3269762 | 566 |
| 15:11 | | ТГК-1 | R0.0087 | -0.0000 | -0.44% | 0.0088 | 0.0087 | 0.0088 | R13316906 | 848 |
| 15:10 | | ТГК-14 | R0.0148 | +0.0001 | +0.89% | 0.0149 | 0.0147 | 0.0150 | R29708947 | 1494 |
| 15:11 | | ТГК-2 | R0.0124 | +0.0010 | +9.07% | 0.0115 | 0.0114 | 0.0127 | R34524590 | 1201 |
| 15:11 | | ТГК-2 ап | R0.0180 | +0.0006 | +3.15% | 0.0180 | 0.0174 | 0.0182 | R6929015 | 553 |
| 15:10 | | Телеграф-п | R10.9000 | +0.0800 | +0.74% | 10.8600 | 10.8000 | 10.9600 | R1133132 | 183 |
| 15:02 | | Телеграф | R16.0400 | +0.1400 | +0.88% | 16.0000 | 15.9000 | 16.1800 | R1076098 | 117 |
| 15:10 | | ТЗА ао | R376.50 | +11.0000 | +3.01% | 369.00 | 364.00 | 394.50 | R115033500 | 3057 |
| 14:52 | | ТКЗКК ап | R14.1800 | +0.2800 | +2.01% | 13.9000 | 13.9000 | 14.4200 | R297188 | 71 |
| 15:11 | | ТМК ао | R199.46 | -0.5400 | -0.27% | 198.00 | 195.02 | 203.38 | R1018965469 | 37146 |
| 14:31 | | ТНСэнрг ао | R2975.00 | -25.0000 | -0.83% | 3040.00 | 2970.00 | 3040.00 | R290995 | 38 |
| 15:11 | | Транснф ап | R1680.00 | +11.0000 | +0.66% | 1678.00 | 1670.00 | 1694.00 | R1177996215 | 19104 |
| 15:11 | | УралСиб ао | R0.2646 | -0.0050 | -1.85% | 0.2696 | 0.2560 | 0.2738 | R20595274 | 1314 |
| 10:30 | | УрКузница | R29300.00 | -200.0000 | -0.68% | 29300.00 | 29300.00 | 29300.00 | R29300 | 1 |
| 15:11 | | ФосАгро ао | R6148.00 | +71.0000 | +1.17% | 6077.00 | 6077.00 | 6199.00 | R311909095 | 6400 |
| 15:11 | | ФСК - Россети | R0.1079 | +0.0015 | +1.41% | 0.1068 | 0.1058 | 0.1083 | R242168993 | 8121 |
| 15:11 | | Химпром ап | R29.2600 | +2.2800 | +8.45% | 26.8800 | 26.7600 | 31.0000 | R9435860 | 809 |
| 15:10 | | ЦМТ ао | R15.4000 | +0.7000 | +4.76% | 14.7000 | 14.7000 | 15.7600 | R1454090 | 145 |
| 15:08 | | ЦМТ ап | R10.8400 | +0.3800 | +3.63% | 10.4800 | 10.4600 | 11.1200 | R1502322 | 147 |
| 15:11 | | ЧеркизГ-ао | R4841.00 | +35.5000 | +0.74% | 4805.50 | 4805.50 | 4870.00 | R12254814 | 709 |
| 12:57 | | ЧКПЗ ао | R28050.00 | +350.0000 | +1.26% | 27850.00 | 27800.00 | 28100.00 | R643600 | 10 |
| 14:45 | | ЧМК ао | R7680.00 | -45.0000 | -0.58% | 7730.00 | 7655.00 | 7740.00 | R639470 | 51 |
| 15:07 | | ЭнергияРКК | R24100.00 | -400.0000 | -1.63% | 25000.00 | 24100.00 | 25900.00 | R24508110 | 661 |
| 14:59 | | ЮжКузб. ао | R1472.00 | +28.0000 | +1.94% | 1456.00 | 1456.00 | 1480.00 | R57152 | 21 |
| 15:11 | | Юнипро | R2.0310 | +0.0290 | +1.45% | 2.0020 | 2.0000 | 2.0400 | R146934927 | 4613 |
| 15:11 | | ЮТэйр ао | R17.2800 | -0.0600 | -0.35% | 17.2900 | 17.0000 | 17.8000 | R5515219 | 505 |
| 15:02 | | ЮУНК ао | R6990.00 | -100.0000 | -1.41% | 7090.00 | 6910.00 | 7280.00 | R3465910 | 151 |
| 12:57 | | Якутскэн-п | R0.5450 | +0.0040 | +0.74% | 0.5450 | 0.5420 | 0.5480 | R234440 | 19 |
| 15:03 | | Якутскэнрг | R0.6800 | +0.0090 | +1.34% | 0.6660 | 0.6650 | 0.6990 | R611300 | 46 |
| 15:10 | | ЯТЭК ао | R85.0000 | +0.4000 | +0.47% | 84.7000 | 84.7000 | 85.8500 | R1362320 | 214 |
|
|
|
