| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 17:06 |  | +МосЭнерго | R3.4800 | +0.0260 | +0.75% | 3.4520 | 3.4110 | 3.4805 | R49950068 | 3490 |
| 17:06 | | iАвиастКао | R1.1215 | +0.0015 | +0.13% | 1.1230 | 1.1140 | 1.1295 | R49480561 | 2706 |
| 17:03 | | iНаукаСвяз | R555.50 | +2.5000 | +0.45% | 554.50 | 554.50 | 579.00 | R42593740 | 1822 |
| 17:05 | | iНПОНаука | R723.00 | +0.5000 | +0.07% | 723.00 | 718.50 | 742.50 | R3494535 | 220 |
| 17:06 |  | Yandex clA | R4299.80 | -61.4000 | -1.41% | 4350.00 | 4281.00 | 4373.20 | R2583277038 | 28433 |
| 17:06 | | АбрауДюрсо | R302.80 | -4.2000 | -1.37% | 307.40 | 301.20 | 308.80 | R31360404 | 1290 |
| 17:05 | | Авангрд-ао | R944.00 | -9.0000 | -0.94% | 954.00 | 940.00 | 956.00 | R3457141 | 488 |
| 17:06 | | Акрон | R16320.00 | -340.0000 | -2.04% | 16288.00 | 16160.00 | 16428.00 | R69049110 | 1652 |
| 17:06 | | АЛРОСА ао | R81.0600 | +0.2400 | +0.30% | 81.0100 | 80.1300 | 81.2000 | R922241949 | 16762 |
| 17:06 | | Аптеки36и6 | R13.3220 | -0.0260 | -0.19% | 13.3540 | 13.2020 | 13.4300 | R23418989 | 4044 |
| 17:06 | | Арсагера | R15.4700 | +0.3100 | +2.04% | 15.2100 | 15.1600 | 15.4700 | R1411393 | 228 |
| 16:58 | | АстрЭнСб | R2.9900 | +0.0050 | +0.17% | 2.9800 | 2.9050 | 3.0250 | R2208220 | 215 |
| 17:03 | | АшинскийМЗ | R67.6600 | -0.9400 | -1.37% | 68.6000 | 67.5000 | 68.9600 | R15458358 | 440 |
| 17:06 | | Аэрофлот | R57.8100 | +1.8900 | +3.38% | 55.8100 | 55.2100 | 57.8500 | R2503822627 | 38482 |
| 16:33 | | БашИнСв ап | R14.0400 | -0.1100 | -0.78% | 14.0500 | 14.0200 | 14.1300 | R213711 | 50 |
| 17:06 | | Башнефт ао | R3387.00 | +26.5000 | +0.79% | 3360.50 | 3360.50 | 3496.50 | R509259441 | 11661 |
| 17:06 | | Башнефт ап | R2379.50 | -10.0000 | -0.42% | 2389.50 | 2372.00 | 2426.00 | R933022116 | 13369 |
| 17:06 | | Белон ао | R27.8050 | +0.1700 | +0.62% | 27.6750 | 27.6300 | 27.9750 | R13450999 | 776 |
| 17:06 | | БСП ао | R346.27 | +0.0100 | +0.00% | 343.10 | 342.00 | 348.80 | R472410761 | 10334 |
| 17:03 | | БСП ап | R54.3000 | +0.7500 | +1.40% | 53.8000 | 53.8000 | 54.3000 | R3177455 | 130 |
| 17:04 | | БурЗолото | R2350.00 | +49.0000 | +2.13% | 2303.00 | 2292.00 | 2372.00 | R11457986 | 612 |
| 16:42 | | Варьеган-п | R2965.00 | +45.0000 | +1.54% | 2942.00 | 2907.00 | 3068.00 | R6133703 | 335 |
| 17:04 | | Варьеган | R3930.00 | -74.0000 | -1.85% | 4068.00 | 3920.00 | 4134.00 | R4093340 | 285 |
| 17:02 | | ВолгЭнСб-п | R11.7000 | -0.1800 | -1.52% | 11.8000 | 11.5600 | 11.8800 | R1030320 | 57 |
| 16:42 | | ВолгЭнСб | R18.1600 | -0.5800 | -3.09% | 18.5200 | 18.1600 | 18.6000 | R2541300 | 80 |
| 17:06 | | ВТБ ао | R0.0231 | -0.0001 | -0.43% | 0.0232 | 0.0230 | 0.0233 | R851952868 | 23119 |
| 16:12 | | ВХЗ-ао | R271.60 | -1.0000 | -0.37% | 273.80 | 268.40 | 274.20 | R661526 | 66 |
| 15:42 | | ВыбСудЗ ао | R17350.00 | -200.0000 | -1.14% | 17600.00 | 17350.00 | 17750.00 | R510400 | 27 |
| 16:38 | | ВыбСудЗ ап | R12280.00 | -20.0000 | -0.16% | 12360.00 | 12260.00 | 12360.00 | R73760 | 6 |
| 17:06 | | Газпрнефть | R765.00 | +0.2000 | +0.03% | 765.10 | 761.20 | 770.00 | R467975032 | 45790 |
| 17:06 | | ГАЗПРОМ ао | R155.29 | -2.5900 | -1.64% | 158.35 | 155.00 | 158.35 | R4974978298 | 61461 |
| 17:06 | | ГМКНорНик | R156.42 | +3.8200 | +2.50% | 152.90 | 152.60 | 157.30 | R3458595506 | 44315 |
| 17:06 | | ДВМП ао | R82.0200 | -0.1500 | -0.18% | 82.2000 | 81.8000 | 82.5300 | R54645396 | 3188 |
| 17:03 | | ДЭК ао | R3.3690 | -0.0290 | -0.85% | 3.3880 | 3.3510 | 3.4050 | R4550825 | 346 |
| 17:00 | | ЗВЕЗДА ао | R12.5000 | -0.0800 | -0.64% | 12.6100 | 12.5000 | 12.6600 | R464790 | 34 |
| 16:56 | | ЗИЛ ао | R3730.00 | +20.0000 | +0.54% | 3710.00 | 3710.00 | 3780.00 | R490115 | 43 |
| 16:46 | | Ижсталь ап | R8390.00 | +130.0000 | +1.57% | 8270.00 | 8230.00 | 8500.00 | R1541340 | 80 |
| 16:55 | | Ижсталь2ао | R11140.00 | +20.0000 | +0.18% | 11200.00 | 11120.00 | 11280.00 | R726840 | 43 |
| 17:06 | | ИнтерРАОао | R4.4135 | +0.0265 | +0.60% | 4.3900 | 4.3755 | 4.4360 | R481420352 | 16288 |
| 17:05 | | КалужскСК | R31.6500 | -0.0900 | -0.28% | 31.7300 | 31.6100 | 32.1300 | R4347790 | 374 |
| 17:06 | | КАМАЗ | R183.30 | -0.1000 | -0.05% | 183.00 | 181.50 | 183.80 | R84091869 | 2452 |
| 16:36 | | КамчатЭ ао | R0.7030 | -0.0120 | -1.68% | 0.7150 | 0.6940 | 0.7150 | R1032820 | 65 |
| 15:25 | | КамчатЭ ап | R1.3450 | -0.0150 | -1.10% | 1.3550 | 1.3400 | 1.3600 | R216400 | 13 |
| 17:00 | | КМЗ | R1622.00 | -12.0000 | -0.73% | 1630.00 | 1614.00 | 1654.00 | R1382374 | 198 |
| 12:13 | | КоршГОК ао | R52400.00 | -600.0000 | -1.13% | 52600.00 | 52400.00 | 52600.00 | R157600 | 3 |
| 16:25 | | КрасОкт-1п | R859.00 | -11.0000 | -1.26% | 879.00 | 856.00 | 892.00 | R4025570 | 180 |
| 17:06 |  | КрасОкт-ао | R2783.00 | 0.0000 | 0.00% | 2799.00 | 2775.00 | 2830.00 | R15304730 | 384 |
| 17:04 | | Красэсб ао | R18.6800 | +0.2200 | +1.19% | 18.5600 | 18.4600 | 18.9000 | R1316478 | 248 |
| 17:05 | | Красэсб ап | R18.4000 | -0.0400 | -0.22% | 18.4400 | 18.2400 | 18.7600 | R1054698 | 163 |
| 17:04 | | Куйбазот-п | R660.50 | -12.0000 | -1.78% | 667.00 | 657.50 | 669.00 | R4171375 | 313 |
| 17:04 | | Куйбазот | R630.00 | -2.0000 | -0.32% | 633.60 | 630.00 | 633.60 | R4902736 | 258 |
| 17:03 | | КурганГКао | R56.0000 | +2.2000 | +4.09% | 53.8000 | 53.8000 | 57.8000 | R3609460 | 593 |
| 17:05 | | КурганГКап | R59.0000 | +2.0000 | +3.51% | 57.0000 | 55.4000 | 59.6000 | R3405908 | 448 |
| 17:05 | | Лензол. ап | R2915.00 | +15.0000 | +0.52% | 2900.00 | 2900.00 | 2930.00 | R3666940 | 271 |
| 16:58 | | Лензолото | R16160.00 | -20.0000 | -0.12% | 16210.00 | 16130.00 | 16280.00 | R6611410 | 189 |
| 17:06 | | ЛСР ао | R936.40 | -5.6000 | -0.59% | 945.00 | 935.00 | 947.00 | R91745924 | 3287 |
| 17:06 | | ЛУКОЙЛ | R7842.50 | +127.5000 | +1.65% | 7730.00 | 7729.00 | 7843.50 | R5298905961 | 40454 |
| 17:06 | | М.видео | R188.50 | -6.9000 | -3.53% | 194.90 | 187.10 | 195.00 | R238918806 | 9601 |
| 17:03 | | МагадЭн ао | R5.3000 | +0.0500 | +0.95% | 5.2200 | 5.2200 | 5.4400 | R1456647 | 251 |
| 16:32 | | МагадЭн ап | R3.8400 | +0.0900 | +2.40% | 3.7600 | 3.7400 | 3.8600 | R1635207 | 233 |
| 17:06 | | Магнит ао | R8229.50 | -125.5000 | -1.50% | 8362.00 | 8211.50 | 8379.00 | R1107901614 | 13356 |
| 17:06 | | МГТС-4ап | R1432.00 | -12.0000 | -0.83% | 1456.00 | 1430.00 | 1478.00 | R15570590 | 987 |
| 16:57 | | МГТС-5ао | R1745.00 | +30.0000 | +1.75% | 1720.00 | 1715.00 | 1795.00 | R1437400 | 158 |
| 16:57 | | Мегион-ао | R499.00 | +3.5000 | +0.71% | 488.50 | 486.00 | 500.00 | R836635 | 73 |
| 17:05 | | Мегион-ап | R352.50 | -11.5000 | -3.16% | 364.50 | 349.50 | 364.50 | R1457435 | 143 |
| 17:06 | | Мечел ао | R248.35 | -1.6000 | -0.64% | 250.00 | 246.41 | 250.14 | R527281097 | 20647 |
| 17:06 | | Мечел ап | R263.00 | -1.7500 | -0.66% | 264.95 | 262.30 | 264.95 | R100529314 | 2848 |
| 17:06 | | ММК | R58.6650 | +0.4300 | +0.74% | 58.2350 | 58.1550 | 59.3800 | R1768359232 | 31874 |
| 17:01 | | МордЭнСб | R0.9350 | +0.0170 | +1.85% | 0.9240 | 0.9160 | 0.9360 | R1347210 | 52 |
| 17:06 | | МосБиржа | R238.20 | +1.6100 | +0.68% | 236.59 | 235.90 | 239.88 | R770630929 | 18137 |
| 17:06 | | Мостотрест | R215.10 | -1.6000 | -0.74% | 216.80 | 214.80 | 218.00 | R8062320 | 741 |
| 17:06 | | МТС-ао | R312.00 | -0.6000 | -0.19% | 312.90 | 311.05 | 313.05 | R637300983 | 9248 |
| 17:02 | | Нижкамшина | R74.7000 | -0.1500 | -0.20% | 74.1500 | 73.8000 | 75.0000 | R1459060 | 71 |
| 17:05 | | НКНХ ао | R103.60 | -0.2000 | -0.19% | 103.70 | 103.20 | 104.10 | R5325761 | 505 |
| 17:06 | | НКНХ ап | R79.9000 | -0.0800 | -0.10% | 80.0000 | 79.5000 | 80.8400 | R19893774 | 920 |
| 17:06 | | НЛМК ао | R251.82 | -0.1600 | -0.06% | 252.48 | 251.10 | 252.70 | R622456674 | 10718 |
| 17:06 | | НМТП ао | R12.7100 | -0.1800 | -1.40% | 12.8400 | 12.7000 | 12.8500 | R140480073 | 3577 |
| 17:06 | | Новатэк ао | R1222.40 | -2.4000 | -0.20% | 1224.00 | 1219.40 | 1228.80 | R504049357 | 17899 |
| 17:06 | | ОГК-2 ао | R0.5682 | -0.0013 | -0.23% | 0.5700 | 0.5611 | 0.5728 | R54405128 | 2538 |
| 17:02 | | ОМЗ-ап | R21400.00 | 0.0000 | 0.00% | 21640.00 | 21380.00 | 21980.00 | R1934180 | 67 |
| 17:06 | | ОргСинт ао | R115.40 | +0.9000 | +0.79% | 114.60 | 113.50 | 116.50 | R19423053 | 1242 |
| 17:04 | | ОргСинт ап | R27.5000 | -0.3200 | -1.15% | 27.8000 | 27.2100 | 27.9000 | R12885952 | 1290 |
| 17:04 | | ПермьЭнС-п | R321.40 | -7.2000 | -2.19% | 331.00 | 320.20 | 331.00 | R10587250 | 874 |
| 17:06 | | ПермьЭнСб | R312.50 | -4.4000 | -1.39% | 314.00 | 305.00 | 314.00 | R25460258 | 1493 |
| 17:06 | | ПИК ао | R863.00 | +27.1000 | +3.24% | 840.00 | 837.10 | 868.00 | R1326105359 | 42586 |
| 16:39 | | Приморье | R36200.00 | 0.0000 | 0.00% | 36400.00 | 36200.00 | 36400.00 | R326800 | 9 |
| 17:06 | | Распадская | R400.95 | -2.1500 | -0.53% | 403.10 | 400.50 | 403.55 | R57275059 | 1637 |
| 17:04 | | Росбанк ао | R122.40 | -0.2000 | -0.16% | 122.20 | 121.40 | 123.80 | R11339824 | 522 |
| 16:48 | | РОСИНТЕРао | R168.20 | -5.4000 | -3.11% | 174.00 | 167.20 | 174.20 | R945270 | 108 |
| 17:06 | | Роснефть | R594.75 | +2.1500 | +0.36% | 592.80 | 590.50 | 596.70 | R1481853218 | 27525 |
| 17:06 | | Ростел -ао | R103.69 | +1.5700 | +1.54% | 102.50 | 101.89 | 104.37 | R2066318330 | 39062 |
| 17:06 | | Ростел -ап | R89.5500 | -0.2000 | -0.22% | 89.8500 | 89.1500 | 90.7000 | R344289910 | 11450 |
| 17:06 | | РусГидро | R0.7364 | +0.0024 | +0.33% | 0.7340 | 0.7330 | 0.7413 | R132979832 | 4481 |
| 17:03 | | РязЭнСб | R44.0000 | -0.3200 | -0.72% | 44.8600 | 43.0400 | 44.9000 | R7437218 | 509 |
| 16:56 | | СамарЭн-ао | R4.0050 | -0.0600 | -1.48% | 4.1300 | 3.9600 | 4.1400 | R878805 | 114 |
| 17:01 | | СамарЭн-ап | R4.0150 | -0.0100 | -0.25% | 3.9650 | 3.9650 | 4.0950 | R1385090 | 89 |
| 17:06 | | СаратНПЗ-п | R11860.00 | -140.0000 | -1.17% | 12080.00 | 11820.00 | 12100.00 | R3941740 | 170 |
| 16:01 | | СаратНПЗ | R12900.00 | -100.0000 | -0.77% | 12800.00 | 12800.00 | 12900.00 | R51300 | 4 |
| 17:01 | | СаратЭн-ао | R0.6410 | -0.0110 | -1.69% | 0.6500 | 0.6350 | 0.6800 | R15471160 | 1389 |
| 16:15 | | СаратЭн-ап | R0.3895 | -0.0015 | -0.38% | 0.3950 | 0.3830 | 0.3990 | R552845 | 73 |
| 17:06 | | Сбербанк-п | R322.88 | +0.0600 | +0.02% | 322.82 | 319.72 | 322.99 | R581202061 | 9050 |
| 17:06 | | Сбербанк | R322.82 | -0.0900 | -0.03% | 322.96 | 320.02 | 322.96 | R5460822699 | 40238 |
| 17:06 | | СевСт-ао | R1969.80 | -2.8000 | -0.14% | 1975.80 | 1965.60 | 1975.80 | R350747880 | 9252 |
| 17:05 | | Селигдар | R76.1400 | +0.3400 | +0.45% | 75.8000 | 75.5100 | 76.4000 | R36081866 | 2528 |
| 17:06 | | Система ао | R29.2240 | -0.1140 | -0.39% | 29.3800 | 28.9570 | 29.4390 | R1624226322 | 24050 |
| 17:06 | | Слав-ЯНОСп | R16.5600 | -0.1800 | -1.08% | 16.7800 | 16.5400 | 16.7800 | R133240 | 35 |
| 17:03 | | Славн-ЯНОС | R26.1500 | -0.8500 | -3.15% | 27.0000 | 26.0000 | 27.0000 | R2558800 | 217 |
| 17:06 | | СОЛЛЕРС | R1055.50 | -19.0000 | -1.77% | 1079.50 | 1050.00 | 1085.00 | R430846839 | 10902 |
| 17:06 | | СтаврЭнСб | R3.3450 | -0.0750 | -2.19% | 3.4250 | 3.2900 | 3.4450 | R2971540 | 373 |
| 17:06 | | СтаврЭнСбп | R3.2960 | +0.0160 | +0.49% | 3.2980 | 3.2700 | 3.3000 | R814254 | 128 |
| 17:06 | | Сургнфгз-п | R72.0700 | -0.3550 | -0.49% | 72.4800 | 71.9200 | 72.4800 | R1553497772 | 15502 |
| 17:06 | | Сургнфгз | R33.3500 | -0.7100 | -2.08% | 34.1750 | 33.2250 | 34.2600 | R1642910882 | 21576 |
| 13:10 | | ТамбЭнСб-п | R1.2820 | -0.0120 | -0.93% | 1.3040 | 1.2800 | 1.3060 | R103340 | 8 |
| 16:58 | | ТамбЭнСб | R2.3300 | +0.0200 | +0.87% | 2.3720 | 2.3100 | 2.3760 | R221972 | 40 |
| 17:06 | | Татнфт 3ао | R744.20 | -7.7000 | -1.02% | 752.00 | 742.80 | 752.10 | R515989990 | 12365 |
| 17:06 | | Татнфт 3ап | R741.10 | -6.6000 | -0.88% | 748.70 | 740.90 | 749.00 | R189422776 | 8983 |
| 17:06 | | Таттел. ао | R1.0830 | -0.0020 | -0.18% | 1.0900 | 1.0760 | 1.0995 | R13651514 | 1294 |
| 17:05 | | ТГК-1 | R0.0097 | -0.0000 | -0.14% | 0.0097 | 0.0096 | 0.0097 | R23324531 | 1339 |
| 17:05 | | ТГК-14 | R0.0162 | +0.0000 | +0.12% | 0.0162 | 0.0161 | 0.0164 | R22649783 | 1304 |
| 17:05 | | ТГК-2 | R0.0133 | +0.0000 | +0.34% | 0.0133 | 0.0132 | 0.0137 | R35455945 | 1123 |
| 17:06 | | ТГК-2 ап | R0.0194 | +0.0002 | +0.99% | 0.0192 | 0.0192 | 0.0207 | R63783853 | 4275 |
| 17:05 | | Телеграф-п | R11.6000 | -0.0800 | -0.68% | 11.6800 | 11.6000 | 11.8600 | R6584182 | 609 |
| 17:06 | | Телеграф | R17.8400 | +0.1200 | +0.68% | 17.8000 | 17.6000 | 18.3000 | R20789978 | 1148 |
| 17:04 | | ТЗА ао | R335.00 | -6.0000 | -1.76% | 347.50 | 332.00 | 350.50 | R19142400 | 617 |
| 16:53 | | ТКЗКК ап | R14.8600 | +0.0200 | +0.13% | 14.8400 | 14.7800 | 14.8800 | R703886 | 73 |
| 17:06 | | ТМК ао | R218.50 | -1.8800 | -0.85% | 221.14 | 217.20 | 222.00 | R360434493 | 10193 |
| 17:05 | | ТНСэнрг ао | R3305.00 | -40.0000 | -1.20% | 3385.00 | 3300.00 | 3400.00 | R651280 | 76 |
| 17:06 | | Транснф ап | R1679.50 | +4.0000 | +0.24% | 1678.50 | 1668.50 | 1681.00 | R640317683 | 9416 |
| 17:04 | | УралСиб ао | R0.2637 | -0.0051 | -1.90% | 0.2688 | 0.2560 | 0.2730 | R21995430 | 1455 |
| 13:48 | | УрКузница | R29650.00 | -150.0000 | -0.50% | 29550.00 | 29400.00 | 29650.00 | R1031100 | 8 |
| 17:06 | | ФосАгро ао | R6612.00 | +69.0000 | +1.05% | 6544.00 | 6519.00 | 6647.00 | R276402080 | 4855 |
| 17:06 | | ФСК - Россети | R0.1253 | +0.0004 | +0.35% | 0.1245 | 0.1245 | 0.1262 | R149526870 | 6146 |
| 17:03 | | Химпром ап | R31.1600 | +0.3800 | +1.23% | 30.7800 | 30.5800 | 31.8600 | R2146410 | 141 |
| 16:54 | | ЦМТ ао | R16.3400 | -0.0400 | -0.24% | 16.3600 | 15.8800 | 16.4000 | R1498328 | 200 |
| 16:21 | | ЦМТ ап | R11.1600 | -0.0200 | -0.18% | 11.1800 | 11.0200 | 11.2800 | R1102920 | 126 |
| 17:06 | | ЧеркизГ-ао | R5060.00 | +83.0000 | +1.67% | 5010.00 | 4977.00 | 5099.00 | R48638227 | 2001 |
| 17:02 | | ЧКПЗ ао | R31750.00 | -750.0000 | -2.31% | 32050.00 | 31600.00 | 32750.00 | R2531250 | 70 |
| 17:06 | | ЧМК ао | R8405.00 | -95.0000 | -1.12% | 8535.00 | 8360.00 | 8540.00 | R1806095 | 112 |
| 17:03 | | ЭнергияРКК | R27520.00 | +20.0000 | +0.07% | 27890.00 | 27470.00 | 27890.00 | R7617820 | 185 |
| 17:06 | | ЮжКузб. ао | R1604.00 | -14.0000 | -0.87% | 1618.00 | 1602.00 | 1632.00 | R110932 | 20 |
| 17:05 | | Юнипро | R2.1460 | -0.0240 | -1.11% | 2.1700 | 2.1410 | 2.1730 | R152370803 | 4611 |
| 17:06 | | ЮТэйр ао | R19.4300 | -0.4200 | -2.12% | 19.9000 | 19.2200 | 20.6100 | R30019122 | 2902 |
| 17:06 | | ЮУНК ао | R7600.00 | -90.0000 | -1.17% | 7710.00 | 7600.00 | 7710.00 | R2487790 | 130 |
| 16:40 | | Якутскэн-п | R0.5760 | -0.0100 | -1.71% | 0.5840 | 0.5740 | 0.5840 | R434610 | 20 |
| 17:06 | | Якутскэнрг | R0.7590 | -0.0020 | -0.26% | 0.7610 | 0.7560 | 0.7620 | R212490 | 20 |
| 17:06 | | ЯТЭК ао | R93.9500 | -1.3000 | -1.36% | 95.7000 | 92.1000 | 95.7000 | R7729797 | 735 |
|
|
|
