| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:25 |  | +МосЭнерго | R3.3165 | -0.0375 | -1.12% | 3.3500 | 3.2815 | 3.3500 | R66034322 | 3752 |
| 16:25 | | iАвиастКао | R1.0325 | -0.0580 | -5.32% | 1.0920 | 1.0150 | 1.0940 | R212786781 | 10272 |
| 16:25 | | iНаукаСвяз | R524.50 | -14.0000 | -2.60% | 538.50 | 520.50 | 538.50 | R11934720 | 700 |
| 16:21 | | iНПОНаука | R698.50 | -20.5000 | -2.85% | 717.50 | 695.00 | 717.50 | R2320105 | 165 |
| 16:25 |  | Yandex clA | R4248.60 | +52.6000 | +1.25% | 4181.20 | 4152.00 | 4275.00 | R2351280381 | 28805 |
| 16:25 | | АбрауДюрсо | R293.40 | -4.6000 | -1.54% | 299.00 | 291.20 | 299.60 | R36682346 | 1562 |
| 16:24 | | Авангрд-ао | R935.00 | -17.0000 | -1.79% | 950.00 | 930.00 | 951.00 | R4146289 | 683 |
| 16:16 | | Акрон | R16310.00 | -90.0000 | -0.55% | 16426.00 | 16172.00 | 16432.00 | R113465500 | 782 |
| 16:25 | | АЛРОСА ао | R80.3100 | -1.1400 | -1.40% | 81.4500 | 79.8200 | 81.6800 | R996533826 | 27340 |
| 16:23 | | Аптеки36и6 | R13.2580 | +0.0300 | +0.23% | 13.2000 | 13.1020 | 13.7100 | R50268085 | 7429 |
| 16:24 | | Арсагера | R14.7200 | -0.2300 | -1.54% | 14.9300 | 14.6300 | 15.0400 | R2211155 | 214 |
| 16:25 | | АстрЭнСб | R2.9950 | +0.0700 | +2.39% | 2.9350 | 2.8750 | 3.1300 | R8259430 | 568 |
| 16:22 | | АшинскийМЗ | R66.6400 | -1.4800 | -2.17% | 67.7000 | 66.1400 | 68.4800 | R13193394 | 579 |
| 16:26 | | Аэрофлот | R58.6000 | +0.4300 | +0.74% | 58.1000 | 56.7400 | 59.4400 | R2775880566 | 44717 |
| 16:24 | | БашИнСв ап | R13.6100 | -0.3900 | -2.79% | 14.0700 | 13.2000 | 14.1600 | R1379279 | 232 |
| 16:25 | | Башнефт ао | R3182.50 | +26.5000 | +0.84% | 3173.00 | 3090.00 | 3221.50 | R384558179 | 9767 |
| 16:25 | | Башнефт ап | R2302.50 | -27.5000 | -1.18% | 2324.00 | 2285.00 | 2348.00 | R645258059 | 10674 |
| 16:25 | | Белон ао | R26.6650 | -0.4050 | -1.50% | 27.1050 | 26.4950 | 27.2950 | R19782432 | 1044 |
| 16:25 | | БСП ао | R366.24 | +6.2500 | +1.74% | 360.95 | 357.00 | 369.71 | R1048790416 | 36055 |
| 16:25 | | БСП ап | R60.6000 | -0.5000 | -0.82% | 59.9000 | 57.6500 | 62.8500 | R50800025 | 1960 |
| 16:25 | | БурЗолото | R2555.00 | -11.0000 | -0.43% | 2630.00 | 2472.00 | 2740.00 | R118282155 | 6266 |
| 16:18 | | Варьеган-п | R2713.00 | -217.0000 | -7.41% | 2930.00 | 2644.00 | 2949.00 | R4173340 | 323 |
| 16:24 | | Варьеган | R3640.00 | -316.0000 | -7.99% | 3934.00 | 3626.00 | 3950.00 | R9496694 | 619 |
| 15:37 | | ВолгЭнСб-п | R11.1000 | -0.3400 | -2.97% | 11.4000 | 10.8800 | 11.4000 | R1439340 | 73 |
| 15:58 | | ВолгЭнСб | R17.2800 | -0.8600 | -4.74% | 17.8400 | 17.2800 | 17.8400 | R1081900 | 44 |
| 16:26 | | ВТБ ао | R0.0223 | -0.0003 | -1.20% | 0.0226 | 0.0222 | 0.0227 | R1321008203 | 44787 |
| 15:38 | | ВХЗ-ао | R264.60 | +1.4000 | +0.53% | 263.00 | 260.00 | 265.00 | R707324 | 62 |
| 15:23 | | ВыбСудЗ ао | R17100.00 | -250.0000 | -1.44% | 17350.00 | 17000.00 | 17400.00 | R257250 | 13 |
| 13:53 | | ВыбСудЗ ап | R11780.00 | -60.0000 | -0.51% | 11860.00 | 11740.00 | 11900.00 | R189440 | 12 |
| 16:25 | | Газпрнефть | R751.40 | -0.6500 | -0.09% | 758.00 | 745.05 | 764.95 | R1077472369 | 23614 |
| 16:26 | | ГАЗПРОМ ао | R139.15 | -5.8800 | -4.05% | 144.24 | 137.35 | 145.68 | R23109298337 | 313372 |
| 16:26 | | ГМКНорНик | R148.86 | -3.0200 | -1.99% | 151.60 | 148.12 | 153.38 | R2973124479 | 48270 |
| 16:26 | | ДВМП ао | R78.3500 | -1.5300 | -1.92% | 79.5900 | 77.1600 | 80.5400 | R240159921 | 11074 |
| 16:23 | | ДЭК ао | R3.1080 | -0.1390 | -4.28% | 3.2260 | 3.0890 | 3.2370 | R12530842 | 940 |
| 15:23 | | ЗВЕЗДА ао | R12.0000 | -0.4800 | -3.85% | 12.4900 | 11.9500 | 12.5000 | R4542960 | 201 |
| 16:16 | | ЗИЛ ао | R3615.00 | -40.0000 | -1.09% | 3660.00 | 3610.00 | 3660.00 | R1436495 | 95 |
| 16:16 | | Ижсталь ап | R8000.00 | -280.0000 | -3.38% | 8310.00 | 7940.00 | 8350.00 | R931020 | 74 |
| 16:25 | | Ижсталь2ао | R10820.00 | -240.0000 | -2.17% | 10920.00 | 10700.00 | 10920.00 | R875640 | 52 |
| 16:26 | | ИнтерРАОао | R4.3120 | -0.0615 | -1.41% | 4.3580 | 4.2935 | 4.3835 | R780379223 | 25031 |
| 16:25 | | КалужскСК | R29.1300 | -1.3200 | -4.33% | 30.6700 | 28.7000 | 30.6700 | R19818761 | 1497 |
| 16:25 | | КАМАЗ | R179.30 | -1.2000 | -0.66% | 180.40 | 177.50 | 180.50 | R42012378 | 2172 |
| 15:34 | | КамчатЭ ао | R0.6820 | -0.0030 | -0.44% | 0.6820 | 0.6800 | 0.7020 | R585680 | 42 |
| 15:44 | | КамчатЭ ап | R1.3050 | -0.0600 | -4.40% | 1.3550 | 1.3000 | 1.3550 | R696750 | 33 |
| 15:48 | | КМЗ | R1648.00 | -14.0000 | -0.84% | 1650.00 | 1616.00 | 1696.00 | R1521486 | 207 |
| 16:24 | | КоршГОК ао | R51600.00 | -800.0000 | -1.53% | 52200.00 | 51000.00 | 52200.00 | R929200 | 15 |
| 16:10 | | КрасОкт-1п | R812.00 | -38.0000 | -4.47% | 850.00 | 800.00 | 850.00 | R4358940 | 301 |
| 16:23 | | КрасОкт-ао | R2754.00 | -41.0000 | -1.47% | 2790.00 | 2740.00 | 2833.00 | R24034680 | 574 |
| 15:30 | | Красэсб ао | R18.4000 | -0.1600 | -0.86% | 18.4200 | 18.2000 | 18.5600 | R790694 | 194 |
| 16:20 | | Красэсб ап | R18.2800 | -0.1600 | -0.87% | 18.4600 | 18.0200 | 18.7400 | R1004204 | 193 |
| 16:11 | | Куйбазот-п | R652.00 | -12.0000 | -1.81% | 669.50 | 651.00 | 669.50 | R1792600 | 149 |
| 16:25 | | Куйбазот | R610.40 | -9.8000 | -1.58% | 622.40 | 604.60 | 622.40 | R13639326 | 583 |
| 15:55 | | КурганГКао | R54.6000 | -1.2000 | -2.15% | 55.8000 | 54.2000 | 55.8000 | R758508 | 146 |
| 15:50 | | КурганГКап | R58.6000 | -1.0000 | -1.68% | 59.6000 | 57.2000 | 59.8000 | R958880 | 203 |
| 16:25 | | Лензол. ап | R2875.00 | -50.0000 | -1.71% | 2925.00 | 2860.00 | 2940.00 | R19349370 | 866 |
| 16:25 | | Лензолото | R16280.00 | -60.0000 | -0.37% | 16350.00 | 16190.00 | 16370.00 | R3681550 | 137 |
| 16:26 | | ЛСР ао | R888.00 | -12.4000 | -1.38% | 900.40 | 875.60 | 901.20 | R352614600 | 11312 |
| 16:26 | | ЛУКОЙЛ | R7806.00 | -28.5000 | -0.36% | 7835.00 | 7788.00 | 7900.00 | R4392199886 | 38969 |
| 14:22 | | ЛЭСК ао | R104.00 | -28.2000 | -21.33% | | | | | 0 |
| 16:25 | | М.видео | R187.70 | +2.3000 | +1.24% | 185.40 | 182.50 | 189.80 | R158037307 | 9850 |
| 16:24 | | МагадЭн ао | R5.1500 | -0.0900 | -1.72% | 5.2400 | 5.1100 | 5.2800 | R2372184 | 367 |
| 16:02 | | МагадЭн ап | R3.6300 | -0.0800 | -2.16% | 3.7300 | 3.5600 | 3.7300 | R1357377 | 336 |
| 16:26 | | Магнит ао | R8191.50 | +46.0000 | +0.56% | 8145.00 | 8014.00 | 8268.00 | R3091469083 | 25967 |
| 16:25 | | МГТС-4ап | R1280.00 | -116.0000 | -8.31% | 1370.00 | 1272.00 | 1372.00 | R89454102 | 4399 |
| 16:24 | | МГТС-5ао | R1635.00 | -85.0000 | -4.94% | 1710.00 | 1545.00 | 1715.00 | R2150100 | 330 |
| 16:25 | | Мегион-ао | R499.00 | +3.0000 | +0.60% | 501.50 | 493.00 | 510.00 | R1330980 | 106 |
| 16:20 | | Мегион-ап | R324.00 | -27.0000 | -7.69% | 351.00 | 323.50 | 353.00 | R3093100 | 285 |
| 16:26 | | Мечел ао | R241.71 | -0.1300 | -0.05% | 240.97 | 235.10 | 244.25 | R1554047944 | 42666 |
| 16:26 | | Мечел ап | R244.85 | -6.7500 | -2.68% | 250.95 | 242.10 | 254.30 | R473820043 | 11209 |
| 16:25 | | ММК | R59.2150 | +0.7800 | +1.33% | 58.4350 | 58.1800 | 59.5000 | R1270161009 | 26809 |
| 16:22 | | МордЭнСб | R0.9390 | -0.0010 | -0.11% | 0.9460 | 0.9300 | 0.9460 | R1442960 | 56 |
| 16:26 | | МосБиржа | R235.66 | -0.8500 | -0.36% | 236.55 | 235.00 | 237.23 | R620591640 | 18961 |
| 16:23 | | Мостотрест | R210.75 | +0.9500 | +0.45% | 209.50 | 209.50 | 216.00 | R20686654 | 1249 |
| 16:26 | | МТС-ао | R306.20 | -3.5000 | -1.13% | 310.45 | 304.70 | 310.45 | R1397930797 | 24253 |
| 16:12 | | Нижкамшина | R72.2000 | -2.2000 | -2.96% | 74.2000 | 71.5000 | 74.6000 | R2839880 | 165 |
| 16:22 | | НКНХ ао | R103.25 | -1.3500 | -1.29% | 105.05 | 102.50 | 105.05 | R5775224 | 674 |
| 16:22 | | НКНХ ап | R78.3400 | -1.4200 | -1.78% | 79.7400 | 77.1600 | 79.7400 | R27253733 | 1788 |
| 16:26 | | НЛМК ао | R251.62 | +0.9200 | +0.37% | 251.20 | 250.20 | 253.30 | R1718470153 | 75843 |
| 16:24 | | НМТП ао | R12.4000 | -0.0300 | -0.24% | 12.3800 | 12.3200 | 12.4750 | R83493044 | 2608 |
| 16:26 | | Новатэк ао | R1165.60 | -29.8000 | -2.49% | 1195.00 | 1157.20 | 1202.20 | R2349248920 | 54971 |
| 16:25 | | ОГК-2 ао | R0.5380 | -0.0041 | -0.76% | 0.5420 | 0.5341 | 0.5447 | R55547216 | 4120 |
| 14:38 | | ОМЗ-ап | R20880.00 | -260.0000 | -1.23% | 21200.00 | 20760.00 | 21220.00 | R818960 | 33 |
| 16:23 | | ОргСинт ао | R114.90 | -2.4000 | -2.05% | 117.30 | 113.20 | 117.90 | R14723713 | 910 |
| 16:24 | | ОргСинт ап | R27.2900 | -0.2400 | -0.87% | 27.5400 | 27.0200 | 27.9100 | R6726373 | 935 |
| 16:24 | | ПермьЭнС-п | R311.00 | -8.0000 | -2.51% | 321.60 | 304.00 | 329.40 | R21333426 | 1560 |
| 16:25 | | ПермьЭнСб | R308.20 | -7.6000 | -2.41% | 316.00 | 308.00 | 316.70 | R31769729 | 1589 |
| 16:25 | | ПИК ао | R822.60 | -22.8000 | -2.70% | 842.30 | 821.30 | 850.00 | R206795668 | 9190 |
| 16:00 |  | Приморье | R36000.00 | 0.0000 | 0.00% | 36000.00 | 35800.00 | 36400.00 | R576000 | 15 |
| 16:26 | | Распадская | R402.35 | +2.3000 | +0.57% | 399.00 | 394.20 | 406.60 | R514459644 | 8612 |
| 16:24 | | Росбанк ао | R119.00 | -0.8000 | -0.67% | 118.40 | 117.20 | 120.60 | R14141558 | 450 |
| 16:24 | | РОСИНТЕРао | R188.60 | +15.6000 | +9.02% | 173.20 | 171.40 | 206.40 | R64340950 | 4578 |
| 16:26 | | Роснефть | R591.50 | -0.4000 | -0.07% | 592.00 | 586.60 | 594.10 | R1266431869 | 33438 |
| 16:26 | | Ростел -ао | R103.48 | -0.9300 | -0.89% | 104.45 | 102.74 | 105.65 | R1056848463 | 19809 |
| 16:25 | | Ростел -ап | R87.5000 | -1.2500 | -1.41% | 88.9500 | 86.9000 | 89.1500 | R264690963 | 9544 |
| 16:25 | | РусГидро | R0.7136 | -0.0067 | -0.93% | 0.7200 | 0.7100 | 0.7261 | R141683666 | 7559 |
| 16:22 | | РязЭнСб | R43.4800 | -0.1400 | -0.32% | 44.0800 | 43.3600 | 44.0800 | R2488268 | 171 |
| 16:24 | | СамарЭн-ао | R3.8050 | -0.0850 | -2.19% | 3.8950 | 3.7100 | 3.9500 | R3414110 | 289 |
| 15:56 | | СамарЭн-ап | R3.9650 | -0.0550 | -1.37% | 4.0200 | 3.9150 | 4.1850 | R1840105 | 119 |
| 16:14 | | СаратНПЗ-п | R11600.00 | -40.0000 | -0.34% | 11680.00 | 11300.00 | 11780.00 | R8303700 | 359 |
| 13:18 | | СаратНПЗ | R12550.00 | 0.0000 | 0.00% | 12450.00 | 12450.00 | 12550.00 | R50000 | 4 |
| 16:24 | | СаратЭн-ао | R0.6100 | -0.0160 | -2.56% | 0.6300 | 0.6040 | 0.6360 | R1435310 | 146 |
| 16:20 | | СаратЭн-ап | R0.3500 | -0.0200 | -5.41% | 0.3715 | 0.3500 | 0.3720 | R1470565 | 188 |
| 16:25 | | Сбербанк-п | R317.93 | -3.2100 | -1.00% | 321.14 | 317.54 | 322.89 | R1060726943 | 16650 |
| 16:26 | | Сбербанк | R318.30 | -2.7800 | -0.87% | 320.88 | 318.00 | 322.23 | R9237514794 | 71788 |
| 16:25 | | СевСт-ао | R1963.40 | +12.0000 | +0.61% | 1949.80 | 1943.00 | 1970.00 | R677281296 | 16779 |
| 16:25 | | Селигдар | R76.8000 | -2.2000 | -2.78% | 79.0000 | 76.2000 | 79.0000 | R193663506 | 7951 |
| 16:26 | | Система ао | R29.4780 | +0.8760 | +3.06% | 28.5090 | 28.3100 | 29.6930 | R2338750571 | 41054 |
| 16:18 | | Слав-ЯНОСп | R16.3200 | +0.0600 | +0.37% | 16.2400 | 16.2200 | 16.3400 | R212202 | 37 |
| 15:57 | | Славн-ЯНОС | R26.0000 | +0.3000 | +1.17% | 25.8000 | 24.7000 | 26.3500 | R1874165 | 132 |
| 16:25 | | СОЛЛЕРС | R1051.50 | +15.5000 | +1.50% | 1036.00 | 1019.00 | 1068.00 | R418779782 | 12060 |
| 16:24 | | СтаврЭнСб | R3.2400 | -0.0900 | -2.70% | 3.3100 | 3.2100 | 3.3200 | R1801760 | 213 |
| 16:22 | | СтаврЭнСбп | R3.1500 | -0.0820 | -2.54% | 3.2300 | 3.0600 | 3.2400 | R4189260 | 478 |
| 16:26 | | Сургнфгз-п | R71.7350 | -0.0200 | -0.03% | 71.7200 | 71.4450 | 72.3900 | R2199392097 | 44347 |
| 16:25 | | Сургнфгз | R32.6500 | -0.5000 | -1.51% | 33.2000 | 32.6000 | 33.9600 | R1849307897 | 24673 |
| 16:14 | | ТамбЭнСб-п | R1.2200 | -0.0400 | -3.17% | 1.2500 | 1.2180 | 1.2500 | R294580 | 23 |
| 16:15 | | ТамбЭнСб | R2.1640 | -0.0580 | -2.61% | 2.2180 | 2.0980 | 2.2200 | R1357810 | 178 |
| 16:26 | | Татнфт 3ао | R727.30 | -6.1000 | -0.83% | 731.00 | 726.40 | 739.00 | R1000679723 | 28530 |
| 16:25 | | Татнфт 3ап | R721.70 | -10.5000 | -1.43% | 733.50 | 720.80 | 736.20 | R532673149 | 22735 |
| 16:25 | | Таттел. ао | R1.0600 | -0.0130 | -1.21% | 1.0795 | 1.0520 | 1.0800 | R26776072 | 1813 |
| 16:25 | | ТГК-1 | R0.0090 | -0.0003 | -2.81% | 0.0093 | 0.0089 | 0.0094 | R194843581 | 7887 |
| 16:25 | | ТГК-14 | R0.0156 | -0.0004 | -2.38% | 0.0160 | 0.0154 | 0.0161 | R36879616 | 2206 |
| 16:24 | | ТГК-2 | R0.0126 | -0.0004 | -2.82% | 0.0129 | 0.0125 | 0.0131 | R32753735 | 1121 |
| 16:25 | | ТГК-2 ап | R0.0195 | +0.0000 | +0.21% | 0.0198 | 0.0193 | 0.0203 | R21916454 | 1360 |
| 16:24 | | Телеграф-п | R11.2600 | -0.2600 | -2.26% | 11.5600 | 11.1600 | 11.6000 | R5954436 | 527 |
| 16:25 | | Телеграф | R16.6000 | -0.4000 | -2.35% | 17.0000 | 16.1800 | 17.1400 | R17184862 | 1129 |
| 16:24 | | ТЗА ао | R351.50 | +19.0000 | +5.71% | 332.50 | 332.50 | 356.50 | R28554190 | 989 |
| 15:17 | | ТКЗКК ап | R14.7400 | -0.0200 | -0.14% | 14.7200 | 14.6800 | 15.0400 | R559064 | 67 |
| 16:25 | | ТМК ао | R211.70 | -3.3400 | -1.55% | 215.04 | 210.00 | 215.28 | R381793833 | 12261 |
| 15:50 | | ТНСэнрг ао | R3320.00 | -50.0000 | -1.48% | 3370.00 | 3230.00 | 3415.00 | R1150835 | 138 |
| 16:25 | | Транснф ап | R1662.00 | -4.0000 | -0.24% | 1666.00 | 1655.00 | 1674.00 | R883973450 | 14438 |
| 16:24 | | УралСиб ао | R0.2570 | -0.0058 | -2.21% | 0.2628 | 0.2512 | 0.2628 | R20715664 | 1433 |
| 16:25 | | ФосАгро ао | R6471.00 | -141.0000 | -2.13% | 6591.00 | 6460.00 | 6600.00 | R310413621 | 8620 |
| 16:25 | | ФСК - Россети | R0.1164 | -0.0040 | -3.29% | 0.1202 | 0.1160 | 0.1210 | R689639574 | 21058 |
| 16:25 | | Химпром ап | R29.2000 | -1.0800 | -3.57% | 30.3200 | 28.9200 | 30.4400 | R3421526 | 261 |
| 16:25 | | ЦМТ ао | R15.1200 | -0.7000 | -4.42% | 15.7400 | 15.0200 | 15.8200 | R2459346 | 373 |
| 16:09 | | ЦМТ ап | R10.9400 | -0.3200 | -2.84% | 11.1800 | 10.7400 | 11.1800 | R2837014 | 351 |
| 16:25 | | ЧеркизГ-ао | R4992.00 | -18.0000 | -0.36% | 5024.00 | 4968.50 | 5067.00 | R21885132 | 1179 |
| 15:50 | | ЧКПЗ ао | R31850.00 | -450.0000 | -1.39% | 32000.00 | 31450.00 | 32150.00 | R636150 | 17 |
| 16:24 | | ЧМК ао | R7940.00 | -270.0000 | -3.29% | 8225.00 | 7920.00 | 8245.00 | R13598175 | 618 |
| 16:23 | | ЭнергияРКК | R26700.00 | -760.0000 | -2.77% | 27520.00 | 26240.00 | 27520.00 | R15859040 | 419 |
| 16:17 | | ЮжКузб. ао | R1542.00 | -70.0000 | -4.34% | 1592.00 | 1540.00 | 1592.00 | R733740 | 129 |
| 16:25 | | Юнипро | R2.0210 | -0.0280 | -1.37% | 2.0500 | 2.0080 | 2.0510 | R237484086 | 6824 |
| 16:23 | | ЮТэйр ао | R18.5500 | -0.5000 | -2.62% | 19.1500 | 18.3100 | 19.3200 | R15142236 | 1086 |
| 16:18 | | ЮУНК ао | R7380.00 | -220.0000 | -2.89% | 7600.00 | 7300.00 | 7600.00 | R4693670 | 340 |
| 15:34 | | Якутскэн-п | R0.5630 | -0.0070 | -1.23% | 0.5630 | 0.5610 | 0.5670 | R275780 | 15 |
| 15:49 | | Якутскэнрг | R0.7390 | -0.0110 | -1.47% | 0.7450 | 0.7210 | 0.7480 | R2425450 | 126 |
| 16:25 | | ЯТЭК ао | R90.7000 | -1.9500 | -2.10% | 92.6500 | 90.1500 | 92.9500 | R10703414 | 967 |
|
|
|
