| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:21 |  | +МосЭнерго | R3.3300 | -0.0240 | -0.72% | 3.3500 | 3.2815 | 3.3500 | R62041746 | 3247 |
| 15:20 | | iАвиастКао | R1.0400 | -0.0505 | -4.63% | 1.0920 | 1.0150 | 1.0940 | R207266486 | 9830 |
| 15:13 | | iНаукаСвяз | R527.50 | -11.0000 | -2.04% | 538.50 | 520.50 | 538.50 | R10997065 | 642 |
| 15:12 | | iНПОНаука | R698.50 | -20.5000 | -2.85% | 717.50 | 695.00 | 717.50 | R2201220 | 156 |
| 15:21 |  | Yandex clA | R4243.00 | +47.0000 | +1.12% | 4181.20 | 4152.00 | 4275.00 | R2091494852 | 24807 |
| 15:18 | | АбрауДюрсо | R293.40 | -4.6000 | -1.54% | 299.00 | 291.20 | 299.60 | R35902540 | 1494 |
| 15:19 | | Авангрд-ао | R937.00 | -15.0000 | -1.58% | 950.00 | 930.00 | 950.00 | R3633470 | 610 |
| 15:16 | | Акрон | R16364.00 | -36.0000 | -0.22% | 16426.00 | 16172.00 | 16432.00 | R50089746 | 517 |
| 15:21 | | АЛРОСА ао | R80.3700 | -1.0800 | -1.33% | 81.4500 | 79.8200 | 81.6800 | R816684587 | 23798 |
| 15:20 | | Аптеки36и6 | R13.2940 | +0.0660 | +0.50% | 13.2000 | 13.1020 | 13.7100 | R47043164 | 6734 |
| 15:18 | | Арсагера | R14.7000 | -0.2500 | -1.67% | 14.9300 | 14.6300 | 15.0400 | R2096348 | 198 |
| 15:15 | | АстрЭнСб | R2.9950 | +0.0700 | +2.39% | 2.9350 | 2.8750 | 3.1300 | R7624465 | 518 |
| 15:19 | | АшинскийМЗ | R66.8000 | -1.3200 | -1.94% | 67.7000 | 66.5000 | 68.4800 | R11651016 | 485 |
| 15:21 | | Аэрофлот | R58.7200 | +0.5500 | +0.95% | 58.1000 | 56.7400 | 59.4400 | R2533260003 | 40069 |
| 15:04 | | БашИнСв ап | R13.8500 | -0.1500 | -1.07% | 14.0700 | 13.6500 | 14.1600 | R842268 | 138 |
| 15:21 | | Башнефт ао | R3144.50 | -11.5000 | -0.36% | 3173.00 | 3090.00 | 3221.50 | R367453704 | 9093 |
| 15:21 | | Башнефт ап | R2309.50 | -20.5000 | -0.88% | 2324.00 | 2293.50 | 2348.00 | R569184082 | 8940 |
| 15:20 | | Белон ао | R26.9000 | -0.1700 | -0.63% | 27.1050 | 26.6800 | 27.2950 | R17033909 | 863 |
| 15:21 | | БСП ао | R364.89 | +4.9000 | +1.36% | 360.95 | 357.00 | 369.71 | R968844182 | 33457 |
| 15:20 | | БСП ап | R62.5000 | +1.4000 | +2.29% | 59.9000 | 57.6500 | 62.8500 | R48696405 | 1871 |
| 15:21 | | БурЗолото | R2553.00 | -13.0000 | -0.51% | 2630.00 | 2472.00 | 2740.00 | R114014186 | 5991 |
| 15:12 | | Варьеган-п | R2759.00 | -171.0000 | -5.84% | 2930.00 | 2644.00 | 2949.00 | R4047322 | 308 |
| 15:20 | | Варьеган | R3632.00 | -324.0000 | -8.19% | 3934.00 | 3626.00 | 3950.00 | R8742174 | 537 |
| 15:04 | | ВолгЭнСб-п | R11.1800 | -0.2600 | -2.27% | 11.4000 | 10.8800 | 11.4000 | R1394640 | 69 |
| 14:23 | | ВолгЭнСб | R17.4400 | -0.7000 | -3.86% | 17.8400 | 17.2800 | 17.8400 | R1081900 | 44 |
| 15:21 | | ВТБ ао | R0.0224 | -0.0002 | -0.84% | 0.0226 | 0.0222 | 0.0227 | R1230713238 | 39797 |
| 14:54 | | ВХЗ-ао | R262.60 | -0.6000 | -0.23% | 263.00 | 260.00 | 265.00 | R691446 | 56 |
| 13:36 | | ВыбСудЗ ао | R17150.00 | -200.0000 | -1.15% | 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 |
| 15:21 | | Газпрнефть | R756.45 | +4.4000 | +0.59% | 758.00 | 745.05 | 762.30 | R376970400 | 11409 |
| 15:21 | | ГАЗПРОМ ао | R140.11 | -4.9200 | -3.39% | 144.24 | 137.35 | 145.68 | R22371648106 | 297411 |
| 15:21 | | ГМКНорНик | R150.14 | -1.7400 | -1.15% | 151.60 | 148.62 | 153.38 | R2478812809 | 39906 |
| 15:20 | | ДВМП ао | R78.7400 | -1.1400 | -1.43% | 79.5900 | 77.1600 | 80.5400 | R226374096 | 10481 |
| 15:03 | | ДЭК ао | R3.1380 | -0.1090 | -3.36% | 3.2260 | 3.0890 | 3.2370 | R12087867 | 897 |
| 15:16 | | ЗВЕЗДА ао | R12.0000 | -0.4800 | -3.85% | 12.4900 | 11.9500 | 12.5000 | R4458840 | 196 |
| 14:56 | | ЗИЛ ао | R3625.00 | -30.0000 | -0.82% | 3660.00 | 3610.00 | 3660.00 | R1400380 | 89 |
| 15:17 | | Ижсталь ап | R8120.00 | -160.0000 | -1.93% | 8310.00 | 8000.00 | 8350.00 | R762990 | 59 |
| 14:02 | | Ижсталь2ао | R10900.00 | -160.0000 | -1.45% | 10920.00 | 10700.00 | 10920.00 | R659660 | 43 |
| 15:21 | | ИнтерРАОао | R4.3165 | -0.0570 | -1.30% | 4.3580 | 4.3000 | 4.3835 | R664893984 | 21345 |
| 15:21 | | КалужскСК | R29.4200 | -1.0300 | -3.38% | 30.6700 | 28.7000 | 30.6700 | R18741387 | 1404 |
| 15:19 | | КАМАЗ | R179.70 | -0.8000 | -0.44% | 180.40 | 177.50 | 180.50 | R40528375 | 2016 |
| 15:05 | | КамчатЭ ао | R0.6860 | +0.0010 | +0.15% | 0.6820 | 0.6800 | 0.7020 | R578790 | 41 |
| 14:35 | | КамчатЭ ап | R1.3150 | -0.0500 | -3.66% | 1.3550 | 1.3000 | 1.3550 | R683750 | 32 |
| 14:57 | | КМЗ | R1654.00 | -8.0000 | -0.48% | 1650.00 | 1616.00 | 1696.00 | R1480452 | 199 |
| 11:41 | | КоршГОК ао | R51600.00 | -800.0000 | -1.53% | 52200.00 | 51000.00 | 52200.00 | R463800 | 9 |
| 15:21 | | КрасОкт-1п | R814.00 | -36.0000 | -4.24% | 850.00 | 800.00 | 850.00 | R4277920 | 294 |
| 15:14 | | КрасОкт-ао | R2763.00 | -32.0000 | -1.14% | 2790.00 | 2740.00 | 2833.00 | R23510880 | 557 |
| 15:10 | | Красэсб ао | R18.4400 | -0.1200 | -0.65% | 18.4200 | 18.2000 | 18.5600 | R555682 | 158 |
| 15:01 | | Красэсб ап | R18.4600 | +0.0200 | +0.11% | 18.4600 | 18.0200 | 18.7400 | R940286 | 175 |
| 15:16 | | Куйбазот-п | R652.00 | -12.0000 | -1.81% | 669.50 | 651.00 | 669.50 | R1720795 | 141 |
| 15:13 | | Куйбазот | R612.40 | -7.8000 | -1.26% | 622.40 | 604.60 | 622.40 | R7123584 | 529 |
| 14:52 | | КурганГКао | R55.0000 | -0.8000 | -1.43% | 55.8000 | 54.2000 | 55.8000 | R704156 | 139 |
| 15:05 | | КурганГКап | R58.8000 | -0.8000 | -1.34% | 59.6000 | 57.2000 | 59.8000 | R706046 | 179 |
| 15:19 | | Лензол. ап | R2900.00 | -25.0000 | -0.85% | 2925.00 | 2860.00 | 2940.00 | R17832240 | 800 |
| 15:21 | | Лензолото | R16260.00 | -80.0000 | -0.49% | 16350.00 | 16250.00 | 16370.00 | R3032220 | 112 |
| 15:21 | | ЛСР ао | R894.80 | -5.6000 | -0.62% | 900.40 | 875.60 | 901.20 | R293975583 | 10068 |
| 15:21 | | ЛУКОЙЛ | R7818.00 | -16.5000 | -0.21% | 7835.00 | 7800.00 | 7900.00 | R3743276359 | 32026 |
| 14:22 | | ЛЭСК ао | R104.00 | -28.2000 | -21.33% | | | | | 0 |
| 15:21 | | М.видео | R186.60 | +1.2000 | +0.65% | 185.40 | 182.50 | 187.90 | R132992780 | 8163 |
| 15:19 | | МагадЭн ао | R5.1500 | -0.0900 | -1.72% | 5.2400 | 5.1100 | 5.2800 | R2347958 | 358 |
| 15:16 | | МагадЭн ап | R3.6600 | -0.0500 | -1.35% | 3.7300 | 3.5600 | 3.7300 | R1352287 | 329 |
| 15:21 | | Магнит ао | R8241.50 | +96.0000 | +1.18% | 8145.00 | 8014.00 | 8268.00 | R2540423375 | 21368 |
| 15:20 | | МГТС-4ап | R1294.00 | -102.0000 | -7.31% | 1370.00 | 1286.00 | 1372.00 | R79457112 | 3839 |
| 14:56 | | МГТС-5ао | R1665.00 | -55.0000 | -3.20% | 1710.00 | 1545.00 | 1715.00 | R2133730 | 326 |
| 15:05 | | Мегион-ао | R500.00 | +4.0000 | +0.81% | 501.50 | 499.00 | 510.00 | R968225 | 84 |
| 15:21 | | Мегион-ап | R325.00 | -26.0000 | -7.41% | 351.00 | 323.50 | 353.00 | R2935085 | 267 |
| 15:21 | | Мечел ао | R243.99 | +2.1500 | +0.89% | 240.97 | 235.10 | 244.25 | R1466831516 | 39158 |
| 15:21 | | Мечел ап | R248.15 | -3.4500 | -1.37% | 250.95 | 242.10 | 254.30 | R428654312 | 10276 |
| 15:21 | | ММК | R59.0300 | +0.5950 | +1.02% | 58.4350 | 58.1800 | 59.4850 | R1018934368 | 22205 |
| 15:19 |  | МордЭнСб | R0.9400 | 0.0000 | 0.00% | 0.9460 | 0.9300 | 0.9460 | R1133010 | 44 |
| 15:21 | | МосБиржа | R236.78 | +0.2700 | +0.11% | 236.55 | 235.00 | 237.23 | R565324544 | 16356 |
| 15:17 | | Мостотрест | R210.85 | +1.0500 | +0.50% | 209.50 | 209.50 | 216.00 | R19977246 | 1180 |
| 15:21 | | МТС-ао | R305.60 | -4.1000 | -1.32% | 310.45 | 304.70 | 310.45 | R1228720735 | 21281 |
| 15:18 | | Нижкамшина | R72.9500 | -1.4500 | -1.95% | 74.2000 | 71.5000 | 74.6000 | R2717025 | 154 |
| 15:12 | | НКНХ ао | R103.30 | -1.3000 | -1.24% | 105.05 | 102.50 | 105.05 | R5533278 | 654 |
| 15:19 | | НКНХ ап | R78.4400 | -1.3200 | -1.65% | 79.7400 | 77.1600 | 79.7400 | R26250139 | 1715 |
| 15:21 | | НЛМК ао | R252.10 | +1.4000 | +0.56% | 251.20 | 250.20 | 253.30 | R1565072336 | 64232 |
| 15:21 | | НМТП ао | R12.4400 | +0.0100 | +0.08% | 12.3800 | 12.3200 | 12.4750 | R74463632 | 2349 |
| 15:21 | | Новатэк ао | R1172.60 | -22.8000 | -1.91% | 1195.00 | 1167.00 | 1202.20 | R1455011382 | 41040 |
| 15:21 | | ОГК-2 ао | R0.5398 | -0.0023 | -0.42% | 0.5420 | 0.5341 | 0.5447 | R48741300 | 3685 |
| 14:38 | | ОМЗ-ап | R20880.00 | -260.0000 | -1.23% | 21200.00 | 20760.00 | 21220.00 | R693180 | 28 |
| 15:09 | | ОргСинт ао | R115.20 | -2.1000 | -1.79% | 117.30 | 114.50 | 117.90 | R11062015 | 662 |
| 15:20 | | ОргСинт ап | R27.4500 | -0.0800 | -0.29% | 27.5400 | 27.2000 | 27.9100 | R5123932 | 770 |
| 15:20 | | ПермьЭнС-п | R311.20 | -7.8000 | -2.45% | 321.60 | 304.00 | 329.40 | R20146014 | 1486 |
| 15:18 | | ПермьЭнСб | R310.30 | -5.5000 | -1.74% | 316.00 | 308.00 | 316.70 | R28096171 | 1473 |
| 15:20 | | ПИК ао | R835.10 | -10.3000 | -1.22% | 842.30 | 823.40 | 850.00 | R178153378 | 7728 |
| 15:15 | | Приморье | R36200.00 | +200.0000 | +0.56% | 36000.00 | 35800.00 | 36400.00 | R540200 | 14 |
| 15:21 | | Распадская | R400.10 | +0.0500 | +0.01% | 399.00 | 394.20 | 403.95 | R422531260 | 7021 |
| 15:19 | | Росбанк ао | R118.60 | -1.2000 | -1.00% | 118.40 | 117.20 | 120.60 | R13742066 | 425 |
| 15:18 | | РОСИНТЕРао | R188.00 | +15.0000 | +8.67% | 173.20 | 171.40 | 195.00 | R44324274 | 3375 |
| 15:21 | | Роснефть | R593.75 | +1.8500 | +0.31% | 592.00 | 586.60 | 594.10 | R1102111858 | 28947 |
| 15:21 | | Ростел -ао | R105.10 | +0.6900 | +0.66% | 104.45 | 102.74 | 105.65 | R876062562 | 16596 |
| 15:21 | | Ростел -ап | R88.6500 | -0.1000 | -0.11% | 88.9500 | 86.9000 | 89.1500 | R243628528 | 8831 |
| 15:21 | | РусГидро | R0.7147 | -0.0056 | -0.78% | 0.7200 | 0.7100 | 0.7261 | R121980427 | 6359 |
| 15:08 | | РязЭнСб | R43.5400 | -0.0800 | -0.18% | 44.0800 | 43.3600 | 44.0800 | R2231750 | 150 |
| 15:16 | | СамарЭн-ао | R3.8150 | -0.0750 | -1.93% | 3.8950 | 3.7100 | 3.9500 | R3372235 | 283 |
| 15:08 | | СамарЭн-ап | R3.9600 | -0.0600 | -1.49% | 4.0200 | 3.9150 | 4.1850 | R1836135 | 118 |
| 15:20 | | СаратНПЗ-п | R11540.00 | -100.0000 | -0.86% | 11680.00 | 11300.00 | 11780.00 | R7899380 | 346 |
| 13:18 | | СаратНПЗ | R12550.00 | 0.0000 | 0.00% | 12450.00 | 12450.00 | 12550.00 | R37500 | 3 |
| 14:33 | | СаратЭн-ао | R0.6150 | -0.0110 | -1.76% | 0.6300 | 0.6040 | 0.6360 | R1398680 | 141 |
| 15:20 | | СаратЭн-ап | R0.3525 | -0.0175 | -4.73% | 0.3715 | 0.3500 | 0.3720 | R1438820 | 180 |
| 15:21 | | Сбербанк-п | R319.21 | -1.9300 | -0.60% | 321.14 | 317.80 | 322.89 | R883426648 | 14201 |
| 15:21 | | Сбербанк | R319.34 | -1.7400 | -0.54% | 320.88 | 318.01 | 322.23 | R7103440525 | 56165 |
| 15:21 | | СевСт-ао | R1966.60 | +15.2000 | +0.78% | 1949.80 | 1943.00 | 1970.00 | R596983205 | 14510 |
| 15:21 | | Селигдар | R77.5800 | -1.4200 | -1.80% | 79.0000 | 76.2000 | 79.0000 | R165835045 | 6884 |
| 15:21 | | Система ао | R29.4290 | +0.8270 | +2.89% | 28.5090 | 28.3100 | 29.6000 | R1962174575 | 34532 |
| 14:15 | | Слав-ЯНОСп | R16.3400 | +0.0800 | +0.49% | 16.2400 | 16.2200 | 16.3400 | R210580 | 36 |
| 13:52 | | Славн-ЯНОС | R26.1000 | +0.4000 | +1.56% | 25.8000 | 24.7000 | 26.3500 | R533875 | 77 |
| 15:21 | | СОЛЛЕРС | R1048.00 | +12.0000 | +1.16% | 1036.00 | 1019.00 | 1068.00 | R397075564 | 11397 |
| 15:17 | | СтаврЭнСб | R3.2600 | -0.0700 | -2.10% | 3.3100 | 3.2100 | 3.3200 | R1703845 | 194 |
| 15:09 | | СтаврЭнСбп | R3.1320 | -0.1000 | -3.09% | 3.2300 | 3.0600 | 3.2400 | R4004336 | 457 |
| 15:21 | | Сургнфгз-п | R71.7600 | +0.0050 | +0.01% | 71.7200 | 71.4450 | 72.3900 | R1910234063 | 37927 |
| 15:21 | | Сургнфгз | R33.0300 | -0.1200 | -0.36% | 33.2000 | 32.6000 | 33.9600 | R1652411956 | 21661 |
| 15:01 | | ТамбЭнСб-п | R1.2280 | -0.0320 | -2.54% | 1.2500 | 1.2200 | 1.2500 | R258020 | 20 |
| 15:17 | | ТамбЭнСб | R2.1860 | -0.0360 | -1.62% | 2.2180 | 2.0980 | 2.2200 | R1351300 | 176 |
| 15:21 | | Татнфт 3ао | R731.30 | -2.1000 | -0.29% | 731.00 | 726.40 | 739.00 | R841756507 | 24677 |
| 15:21 | | Татнфт 3ап | R726.00 | -6.2000 | -0.85% | 733.50 | 721.00 | 736.20 | R469379763 | 19526 |
| 15:21 | | Таттел. ао | R1.0615 | -0.0115 | -1.07% | 1.0795 | 1.0520 | 1.0800 | R25956242 | 1761 |
| 15:21 | | ТГК-1 | R0.0090 | -0.0002 | -2.64% | 0.0093 | 0.0089 | 0.0094 | R186299775 | 7474 |
| 15:20 | | ТГК-14 | R0.0157 | -0.0003 | -1.63% | 0.0160 | 0.0154 | 0.0161 | R32228847 | 1922 |
| 15:13 | | ТГК-2 | R0.0126 | -0.0003 | -2.62% | 0.0129 | 0.0125 | 0.0131 | R31327625 | 1067 |
| 15:20 | | ТГК-2 ап | R0.0195 | +0.0001 | +0.36% | 0.0198 | 0.0194 | 0.0203 | R19670991 | 1237 |
| 15:21 | | Телеграф-п | R11.2800 | -0.2400 | -2.08% | 11.5600 | 11.1600 | 11.6000 | R5710432 | 494 |
| 15:16 | | Телеграф | R16.6600 | -0.3400 | -2.00% | 17.0000 | 16.1800 | 17.1400 | R16449724 | 1071 |
| 15:21 | | ТЗА ао | R353.50 | +21.0000 | +6.32% | 332.50 | 332.50 | 356.50 | R26176050 | 883 |
| 15:17 | | ТКЗКК ап | R14.7400 | -0.0200 | -0.14% | 14.7200 | 14.6800 | 15.0400 | R551694 | 65 |
| 15:20 | | ТМК ао | R212.46 | -2.5800 | -1.20% | 215.04 | 210.00 | 215.28 | R349942908 | 11431 |
| 15:09 | | ТНСэнрг ао | R3280.00 | -90.0000 | -2.67% | 3370.00 | 3230.00 | 3415.00 | R1131065 | 132 |
| 15:21 | | Транснф ап | R1667.00 | +1.0000 | +0.06% | 1666.00 | 1660.50 | 1674.00 | R729733218 | 11243 |
| 15:21 | | УралСиб ао | R0.2566 | -0.0062 | -2.36% | 0.2628 | 0.2512 | 0.2628 | R18976765 | 1323 |
| 15:21 | | ФосАгро ао | R6503.00 | -109.0000 | -1.65% | 6591.00 | 6465.00 | 6600.00 | R259026613 | 7158 |
| 15:21 | | ФСК - Россети | R0.1182 | -0.0022 | -1.83% | 0.1202 | 0.1160 | 0.1210 | R550817409 | 17405 |
| 15:14 | | Химпром ап | R29.5600 | -0.7200 | -2.38% | 30.3200 | 28.9200 | 30.4400 | R2687050 | 230 |
| 15:12 | | ЦМТ ао | R15.2800 | -0.5400 | -3.41% | 15.7400 | 15.1200 | 15.8200 | R2206818 | 334 |
| 15:16 | | ЦМТ ап | R10.9800 | -0.2800 | -2.49% | 11.1800 | 10.7400 | 11.1800 | R2833732 | 349 |
| 15:21 | | ЧеркизГ-ао | R4996.00 | -14.0000 | -0.28% | 5024.00 | 4977.50 | 5067.00 | R18866257 | 1054 |
| 13:29 | | ЧКПЗ ао | R31750.00 | -550.0000 | -1.70% | 32000.00 | 31450.00 | 32150.00 | R636150 | 17 |
| 15:18 | | ЧМК ао | R8000.00 | -210.0000 | -2.56% | 8225.00 | 7920.00 | 8245.00 | R13248270 | 593 |
| 15:04 | | ЭнергияРКК | R26830.00 | -630.0000 | -2.29% | 27520.00 | 26240.00 | 27520.00 | R14873920 | 392 |
| 15:09 | | ЮжКузб. ао | R1550.00 | -62.0000 | -3.85% | 1592.00 | 1540.00 | 1592.00 | R722938 | 126 |
| 15:21 | | Юнипро | R2.0300 | -0.0190 | -0.93% | 2.0500 | 2.0080 | 2.0510 | R222572414 | 6230 |
| 15:19 | | ЮТэйр ао | R18.6000 | -0.4500 | -2.36% | 19.1500 | 18.3100 | 19.3200 | R10712281 | 859 |
| 15:20 | | ЮУНК ао | R7420.00 | -180.0000 | -2.37% | 7600.00 | 7300.00 | 7600.00 | R4590190 | 330 |
| 14:40 | | Якутскэн-п | R0.5670 | -0.0030 | -0.53% | 0.5630 | 0.5610 | 0.5670 | R264540 | 14 |
| 14:57 | | Якутскэнрг | R0.7430 | -0.0070 | -0.93% | 0.7450 | 0.7210 | 0.7480 | R2425450 | 126 |
| 15:17 | | ЯТЭК ао | R91.0000 | -1.6500 | -1.78% | 92.6500 | 90.1500 | 92.9500 | R9594741 | 878 |
|
|
|
