| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:05 |  | +МосЭнерго | R3.4195 | -0.0525 | -1.51% | 3.4695 | 3.3930 | 3.4815 | R21867410 | 1200 |
| 15:07 | | iАвиастКао | R1.1065 | -0.0120 | -1.07% | 1.1190 | 1.0935 | 1.1335 | R100473564 | 5533 |
| 14:59 | | iНаукаСвяз | R540.50 | -13.0000 | -2.35% | 553.50 | 535.00 | 557.50 | R16097080 | 967 |
| 14:57 | | iНПОНаука | R722.50 | -1.0000 | -0.14% | 727.00 | 719.50 | 730.00 | R1287535 | 62 |
| 15:07 | | Yandex clA | R4212.20 | -58.8000 | -1.38% | 4259.60 | 4150.60 | 4300.00 | R3988615647 | 35893 |
| 15:07 | | АбрауДюрсо | R299.80 | -3.2000 | -1.06% | 303.40 | 296.40 | 305.00 | R57080366 | 2658 |
| 15:04 |  | Авангрд-ао | R947.00 | +1.0000 | +0.11% | 964.00 | 941.00 | 964.00 | R2225880 | 359 |
| 15:06 | | Акрон | R16316.00 | -20.0000 | -0.12% | 16200.00 | 16028.00 | 16388.00 | R39484768 | 716 |
| 15:07 | | АЛРОСА ао | R81.7600 | +0.8400 | +1.04% | 82.1300 | 81.3100 | 83.1800 | R1656975298 | 46054 |
| 15:07 | | Аптеки36и6 | R13.2580 | -0.0420 | -0.32% | 13.3200 | 13.1920 | 13.4040 | R16885294 | 4291 |
| 15:05 | | Арсагера | R14.9600 | -0.2400 | -1.58% | 15.2000 | 14.8000 | 15.2100 | R2955435 | 307 |
| 14:39 |  | АстрЭнСб | R2.9750 | 0.0000 | 0.00% | 2.9800 | 2.9300 | 3.0250 | R2411210 | 199 |
| 15:07 | | АшинскийМЗ | R67.8600 | +0.1000 | +0.15% | 67.2600 | 67.2400 | 68.8800 | R16837620 | 705 |
| 15:07 | | Аэрофлот | R58.5800 | +0.5800 | +1.00% | 58.0000 | 57.7700 | 59.4300 | R2769041398 | 46734 |
| 14:31 | | БашИнСв ап | R14.0300 | 0.0000 | 0.00% | 14.1200 | 13.8800 | 14.1200 | R774897 | 97 |
| 15:07 | | Башнефт ао | R3252.50 | -72.5000 | -2.18% | 3339.00 | 3208.00 | 3339.00 | R230409355 | 5692 |
| 15:06 | | Башнефт ап | R2317.00 | -33.0000 | -1.40% | 2350.00 | 2290.50 | 2350.00 | R410952125 | 8079 |
| 15:06 | | Белон ао | R27.0250 | -0.6450 | -2.33% | 27.8650 | 26.3850 | 27.8700 | R32343861 | 1632 |
| 15:07 | | БСП ао | R362.35 | +10.5800 | +3.01% | 359.04 | 356.59 | 367.53 | R1544136464 | 34751 |
| 15:06 | | БСП ап | R60.8500 | +5.9000 | +10.74% | 55.9500 | 55.0500 | 63.2500 | R114751215 | 3681 |
| 15:07 | | БурЗолото | R2480.00 | +146.0000 | +6.26% | 2390.00 | 2388.00 | 2540.00 | R96024532 | 4465 |
| 15:02 | | Варьеган-п | R2947.00 | -23.0000 | -0.77% | 3002.00 | 2921.00 | 3007.00 | R1741856 | 133 |
| 14:37 | | Варьеган | R3914.00 | -18.0000 | -0.46% | 3954.00 | 3812.00 | 3984.00 | R2554976 | 232 |
| 15:06 | | ВолгЭнСб-п | R11.2200 | -0.4400 | -3.77% | 11.6000 | 10.7000 | 11.7200 | R2411500 | 129 |
| 15:03 | | ВолгЭнСб | R18.1200 | -0.1800 | -0.98% | 18.0400 | 17.6600 | 18.2800 | R1221680 | 51 |
| 15:07 | | ВТБ ао | R0.0228 | -0.0003 | -1.19% | 0.0232 | 0.0226 | 0.0232 | R1258802358 | 36625 |
| 14:15 | | ВХЗ-ао | R264.20 | -5.2000 | -1.93% | 269.40 | 260.00 | 271.60 | R2008340 | 176 |
| 13:26 | | ВыбСудЗ ао | R17350.00 | +150.0000 | +0.87% | 17150.00 | 17150.00 | 17400.00 | R137800 | 8 |
| 15:05 | | ВыбСудЗ ап | R11840.00 | -340.0000 | -2.79% | 12140.00 | 11800.00 | 12140.00 | R643820 | 41 |
| 15:07 | | Газпрнефть | R755.25 | -7.5500 | -0.99% | 762.80 | 752.70 | 768.00 | R428691507 | 11740 |
| 15:07 | | ГАЗПРОМ ао | R152.27 | -2.9000 | -1.87% | 155.31 | 151.06 | 155.69 | R6207679584 | 80309 |
| 15:07 | | ГМКНорНик | R155.08 | -1.2200 | -0.78% | 157.50 | 154.60 | 159.44 | R1927176993 | 26130 |
| 15:07 | | ДВМП ао | R80.4800 | -2.6700 | -3.21% | 83.2000 | 78.4100 | 83.7900 | R280562925 | 13525 |
| 15:06 | | ДЭК ао | R3.2490 | -0.1180 | -3.50% | 3.3620 | 3.1940 | 3.3650 | R17560587 | 1200 |
| 14:50 | | ЗВЕЗДА ао | R12.4400 | -0.1000 | -0.80% | 12.4300 | 12.4000 | 12.7200 | R1288680 | 67 |
| 14:50 | | ЗИЛ ао | R3695.00 | -25.0000 | -0.67% | 3715.00 | 3680.00 | 3745.00 | R491740 | 46 |
| 14:49 | | Ижсталь ап | R8250.00 | -80.0000 | -0.96% | 8460.00 | 8250.00 | 8460.00 | R266470 | 27 |
| 14:54 | | Ижсталь2ао | R11080.00 | -40.0000 | -0.36% | 11100.00 | 10920.00 | 11120.00 | R838760 | 59 |
| 15:07 | | ИнтерРАОао | R4.3675 | -0.0160 | -0.37% | 4.4000 | 4.3500 | 4.4330 | R421025631 | 19387 |
| 15:06 | | КалужскСК | R30.8100 | -0.7400 | -2.35% | 31.2000 | 29.3800 | 31.6000 | R17409965 | 1228 |
| 15:06 | | КАМАЗ | R181.90 | -1.3000 | -0.71% | 183.50 | 179.90 | 183.60 | R86687716 | 3085 |
| 14:56 | | КамчатЭ ао | R0.6900 | -0.0130 | -1.85% | 0.7100 | 0.6810 | 0.7150 | R686050 | 57 |
| 13:54 | | КамчатЭ ап | R1.3650 | +0.0200 | +1.49% | 1.3500 | 1.3500 | 1.3700 | R381350 | 15 |
| 14:56 | | КМЗ | R1664.00 | +36.0000 | +2.21% | 1638.00 | 1636.00 | 1700.00 | R2359738 | 253 |
| 14:48 | | КоршГОК ао | R52400.00 | 0.0000 | 0.00% | 52600.00 | 52400.00 | 53000.00 | R421800 | 8 |
| 14:43 | | КрасОкт-1п | R852.00 | -4.0000 | -0.47% | 856.00 | 852.00 | 868.00 | R1074490 | 78 |
| 14:58 | | КрасОкт-ао | R2803.00 | +28.0000 | +1.01% | 2814.00 | 2786.00 | 2872.00 | R38310660 | 907 |
| 14:49 | | Красэсб ао | R18.6800 | +0.0200 | +0.11% | 18.6000 | 18.4200 | 18.7600 | R1446914 | 363 |
| 15:04 | | Красэсб ап | R18.6200 | +0.1200 | +0.65% | 18.6400 | 18.0600 | 18.9400 | R1340470 | 215 |
| 15:04 | | Куйбазот-п | R666.00 | +7.0000 | +1.06% | 650.00 | 643.50 | 668.00 | R2702720 | 203 |
| 15:01 | | Куйбазот | R621.00 | -9.2000 | -1.46% | 630.20 | 616.20 | 633.60 | R13445042 | 771 |
| 14:58 | | КурганГКао | R56.0000 | +0.6000 | +1.08% | 55.6000 | 54.6000 | 57.6000 | R2328622 | 300 |
| 15:07 | | КурганГКап | R59.6000 | -0.4000 | -0.67% | 59.2000 | 58.2000 | 60.0000 | R4645738 | 569 |
| 15:05 | | Лензол. ап | R2935.00 | +20.0000 | +0.69% | 2940.00 | 2915.00 | 3020.00 | R29711690 | 1162 |
| 15:04 | | Лензолото | R16350.00 | +190.0000 | +1.18% | 16250.00 | 16200.00 | 16770.00 | R15924200 | 426 |
| 15:07 | | ЛСР ао | R901.80 | -37.4000 | -3.98% | 939.20 | 892.60 | 941.60 | R364028482 | 12446 |
| 15:07 | | ЛУКОЙЛ | R7817.00 | -37.5000 | -0.48% | 7897.00 | 7805.00 | 7938.00 | R4684829432 | 33720 |
| 15:07 | | М.видео | R186.40 | -2.0000 | -1.06% | 188.50 | 184.80 | 189.20 | R91421792 | 4633 |
| 15:06 | | МагадЭн ао | R5.2700 | -0.0100 | -0.19% | 5.2800 | 5.2200 | 5.3300 | R623019 | 121 |
| 14:38 | | МагадЭн ап | R3.7900 | -0.0500 | -1.30% | 3.8200 | 3.7600 | 3.8600 | R740966 | 134 |
| 15:07 | | Магнит ао | R8149.50 | -80.5000 | -0.98% | 8230.00 | 8112.00 | 8325.00 | R1569332821 | 16793 |
| 15:04 | | МГТС-4ап | R1414.00 | -12.0000 | -0.84% | 1424.00 | 1402.00 | 1426.00 | R13648558 | 632 |
| 13:22 | | МГТС-5ао | R1730.00 | -5.0000 | -0.29% | 1735.00 | 1725.00 | 1750.00 | R197635 | 37 |
| 14:49 | | Мегион-ао | R510.50 | +14.5000 | +2.92% | 494.00 | 494.00 | 512.50 | R813065 | 88 |
| 14:23 | | Мегион-ап | R342.00 | -6.5000 | -1.87% | 350.00 | 341.00 | 352.00 | R1413780 | 127 |
| 15:07 | | Мечел ао | R244.00 | -4.6800 | -1.88% | 248.36 | 242.00 | 248.54 | R932729353 | 32010 |
| 15:07 | | Мечел ап | R255.25 | -7.5500 | -2.87% | 262.75 | 253.20 | 262.75 | R438523569 | 10300 |
| 15:07 | | ММК | R58.5800 | -0.3150 | -0.53% | 59.0800 | 58.0200 | 59.3150 | R1093951289 | 54723 |
| 14:23 | | МордЭнСб | R0.9320 | -0.0020 | -0.21% | 0.9360 | 0.9190 | 0.9480 | R1327250 | 80 |
| 15:07 | | МосБиржа | R240.48 | +2.5300 | +1.06% | 238.42 | 238.12 | 241.50 | R884100721 | 24890 |
| 15:03 | | Мостотрест | R211.15 | -3.3500 | -1.56% | 214.90 | 208.00 | 215.30 | R15347694 | 1297 |
| 15:07 | | МТС-ао | R310.00 | -1.3000 | -0.42% | 311.95 | 309.50 | 312.05 | R828619729 | 15381 |
| 14:57 | | Нижкамшина | R74.4000 | -0.2000 | -0.27% | 74.4000 | 74.3500 | 74.9000 | R849340 | 48 |
| 15:06 | | НКНХ ао | R104.80 | +1.4500 | +1.40% | 105.15 | 104.00 | 106.35 | R9071072 | 833 |
| 15:07 | | НКНХ ап | R79.5000 | -0.0200 | -0.03% | 80.0200 | 79.5000 | 80.7000 | R15573073 | 902 |
| 15:07 | | НЛМК ао | R252.00 | 0.0000 | 0.00% | 252.70 | 251.22 | 253.16 | R1081064893 | 39988 |
| 15:07 | | НМТП ао | R12.6700 | -0.2550 | -1.97% | 12.9600 | 12.5150 | 12.9800 | R213838128 | 5260 |
| 15:07 | | Новатэк ао | R1205.00 | -16.0000 | -1.31% | 1222.40 | 1197.00 | 1222.40 | R1756735524 | 47388 |
| 15:07 | | ОГК-2 ао | R0.5651 | -0.0034 | -0.60% | 0.5688 | 0.5602 | 0.5706 | R29358546 | 1674 |
| 14:59 | | ОМЗ-ап | R20920.00 | -540.0000 | -2.52% | 21640.00 | 20880.00 | 21640.00 | R827220 | 34 |
| 15:05 | | ОргСинт ао | R116.70 | +2.0000 | +1.74% | 114.70 | 114.20 | 120.00 | R26989060 | 1344 |
| 15:07 | | ОргСинт ап | R27.8700 | +0.4700 | +1.72% | 27.4000 | 27.4000 | 28.1500 | R7879864 | 989 |
| 15:05 | | ПермьЭнС-п | R321.20 | +1.2000 | +0.37% | 323.20 | 313.00 | 335.00 | R25956366 | 1567 |
| 15:07 | | ПермьЭнСб | R316.30 | +7.7000 | +2.50% | 309.00 | 308.20 | 317.00 | R38541094 | 1644 |
| 15:07 | | ПИК ао | R850.00 | -23.0000 | -2.63% | 873.50 | 847.20 | 876.50 | R365470704 | 10744 |
| 11:42 | | Приморье | R36200.00 | +200.0000 | +0.56% | 36400.00 | 36000.00 | 36400.00 | R470000 | 12 |
| 15:07 | | Распадская | R402.50 | +1.6500 | +0.41% | 401.00 | 399.10 | 406.50 | R285539035 | 3409 |
| 15:03 | | Росбанк ао | R119.00 | -1.2000 | -1.00% | 120.80 | 116.60 | 120.80 | R31883794 | 1141 |
| 15:05 | | РОСИНТЕРао | R173.00 | 0.0000 | 0.00% | 172.60 | 168.40 | 174.80 | R1367168 | 100 |
| 15:07 | | Роснефть | R593.30 | +1.3500 | +0.23% | 594.00 | 592.15 | 596.35 | R1414147284 | 33226 |
| 15:07 | | Ростел -ао | R105.53 | -2.3400 | -2.17% | 107.99 | 104.69 | 108.00 | R1030232789 | 21279 |
| 15:07 | | Ростел -ап | R89.8000 | -2.3000 | -2.50% | 92.6000 | 88.1000 | 92.6000 | R395697027 | 17597 |
| 15:07 | | РусГидро | R0.7276 | -0.0074 | -1.01% | 0.7354 | 0.7240 | 0.7416 | R148837673 | 5764 |
| 15:05 | | РязЭнСб | R43.6600 | -0.4600 | -1.04% | 44.1200 | 43.1200 | 44.2600 | R2730714 | 243 |
| 15:03 | | СамарЭн-ао | R3.9300 | -0.0750 | -1.87% | 4.0050 | 3.8600 | 4.0800 | R2048715 | 181 |
| 14:38 | | СамарЭн-ап | R3.9700 | -0.0350 | -0.87% | 3.9700 | 3.9450 | 4.0350 | R724080 | 66 |
| 14:29 | | СаратНПЗ-п | R11680.00 | -140.0000 | -1.18% | 11900.00 | 11620.00 | 11900.00 | R6174320 | 162 |
| 14:44 | | СаратНПЗ | R12450.00 | -450.0000 | -3.49% | 12900.00 | 12300.00 | 12950.00 | R591100 | 37 |
| 15:03 | | СаратЭн-ао | R0.6360 | -0.0040 | -0.62% | 0.6390 | 0.5980 | 0.6620 | R7487510 | 547 |
| 14:50 | | СаратЭн-ап | R0.3775 | -0.0115 | -2.96% | 0.3880 | 0.3705 | 0.3975 | R3210815 | 334 |
| 15:07 | | Сбербанк-п | R321.18 | -2.1900 | -0.68% | 324.00 | 320.60 | 324.68 | R664770342 | 11962 |
| 15:07 | | Сбербанк | R321.21 | -1.9500 | -0.60% | 324.00 | 320.50 | 324.85 | R8489382524 | 61944 |
| 15:07 | | СевСт-ао | R1956.80 | -13.4000 | -0.68% | 1974.20 | 1946.00 | 1976.80 | R977431891 | 17644 |
| 15:07 | | Селигдар | R78.4200 | +2.4200 | +3.18% | 76.5700 | 76.5700 | 78.9800 | R517123092 | 18135 |
| 15:07 | | Система ао | R28.8440 | -0.2960 | -1.02% | 29.1000 | 28.6130 | 29.2450 | R1091199563 | 18932 |
| 13:53 | | Слав-ЯНОСп | R16.5600 | +0.0200 | +0.12% | 16.6400 | 16.3600 | 16.7000 | R333036 | 58 |
| 15:03 | | Славн-ЯНОС | R26.0000 | -0.4000 | -1.52% | 26.4000 | 25.9000 | 26.9500 | R691335 | 80 |
| 15:07 | | СОЛЛЕРС | R1028.00 | -32.0000 | -3.02% | 1070.50 | 1009.00 | 1070.50 | R460456320 | 14029 |
| 15:03 | | СтаврЭнСб | R3.3400 | -0.0200 | -0.60% | 3.3700 | 3.3000 | 3.3700 | R825960 | 102 |
| 15:04 | | СтаврЭнСбп | R3.2440 | -0.0400 | -1.22% | 3.2960 | 3.1820 | 3.3100 | R2198198 | 240 |
| 15:07 | | Сургнфгз-п | R71.9250 | -0.2000 | -0.28% | 72.2000 | 71.7550 | 72.3400 | R1567821100 | 26966 |
| 15:07 | | Сургнфгз | R33.4250 | +0.1500 | +0.45% | 33.3000 | 32.3750 | 33.6500 | R2612653900 | 32848 |
| 13:53 | | ТамбЭнСб-п | R1.2640 | -0.0180 | -1.40% | 1.2820 | 1.2620 | 1.2820 | R203740 | 16 |
| 15:04 | | ТамбЭнСб | R2.2400 | -0.0700 | -3.03% | 2.3080 | 2.2220 | 2.3280 | R1102872 | 200 |
| 15:07 | | Татнфт 3ао | R739.00 | -7.5000 | -1.00% | 747.90 | 736.20 | 748.40 | R733041644 | 15409 |
| 15:07 | | Татнфт 3ап | R737.00 | -6.0000 | -0.81% | 743.20 | 735.00 | 745.90 | R121749225 | 8193 |
| 15:07 | | Таттел. ао | R1.0740 | -0.0060 | -0.56% | 1.0800 | 1.0670 | 1.0935 | R19183894 | 1228 |
| 15:05 | | ТГК-1 | R0.0095 | -0.0001 | -0.98% | 0.0096 | 0.0095 | 0.0096 | R27846168 | 1733 |
| 15:07 | | ТГК-14 | R0.0160 | -0.0002 | -0.93% | 0.0162 | 0.0158 | 0.0162 | R20206397 | 1489 |
| 15:06 | | ТГК-2 | R0.0132 | -0.0001 | -0.45% | 0.0132 | 0.0129 | 0.0136 | R48764700 | 1450 |
| 15:05 | | ТГК-2 ап | R0.0196 | +0.0003 | +1.50% | 0.0193 | 0.0193 | 0.0205 | R25405500 | 1646 |
| 15:04 | | Телеграф-п | R11.4400 | -0.1400 | -1.21% | 11.6200 | 11.4000 | 11.7000 | R6959784 | 692 |
| 15:07 | | Телеграф | R17.1400 | -0.6000 | -3.38% | 17.7800 | 16.8400 | 17.9000 | R26306716 | 1518 |
| 14:54 | | ТЗА ао | R333.50 | +6.0000 | +1.83% | 329.50 | 325.50 | 336.00 | R14888900 | 363 |
| 15:04 | | ТКЗКК ап | R14.6200 | -0.5200 | -3.43% | 15.0200 | 14.5200 | 15.1200 | R1201816 | 172 |
| 15:07 | | ТМК ао | R216.18 | -1.5800 | -0.73% | 217.78 | 214.22 | 218.50 | R240768309 | 8949 |
| 15:05 | | ТНСэнрг ао | R3380.00 | +80.0000 | +2.42% | 3285.00 | 3270.00 | 3570.00 | R3227945 | 310 |
| 15:07 | | Транснф ап | R1674.50 | -4.5000 | -0.27% | 1682.00 | 1665.00 | 1686.00 | R905031301 | 13095 |
| 15:06 | | УралСиб ао | R0.2627 | -0.0020 | -0.76% | 0.2670 | 0.2601 | 0.2688 | R16748539 | 1046 |
| 13:35 | | УрКузница | R29400.00 | -250.0000 | -0.84% | 29650.00 | 29050.00 | 29950.00 | R1196650 | 12 |
| 15:06 | | ФосАгро ао | R6597.00 | -21.0000 | -0.32% | 6618.00 | 6572.00 | 6650.00 | R214461383 | 4848 |
| 15:07 | | ФСК - Россети | R0.1219 | -0.0023 | -1.87% | 0.1242 | 0.1206 | 0.1245 | R380100402 | 12284 |
| 15:04 | | Химпром ап | R30.3400 | -0.6800 | -2.19% | 30.9400 | 30.0000 | 31.0200 | R1708564 | 144 |
| 15:06 | | ЦМТ ао | R15.9600 | -0.3400 | -2.09% | 16.1600 | 15.7200 | 16.2000 | R3390986 | 458 |
| 14:57 | | ЦМТ ап | R11.1400 | -0.0400 | -0.36% | 11.1800 | 11.0600 | 11.2600 | R507636 | 98 |
| 15:07 | | ЧеркизГ-ао | R5007.00 | -36.5000 | -0.72% | 5051.00 | 4999.00 | 5070.00 | R27081964 | 1167 |
| 14:46 | | ЧКПЗ ао | R31500.00 | +500.0000 | +1.61% | 31000.00 | 30900.00 | 31950.00 | R2861700 | 75 |
| 14:53 | | ЧМК ао | R8265.00 | -135.0000 | -1.61% | 8410.00 | 8205.00 | 8455.00 | R2353125 | 154 |
| 15:01 | | ЭнергияРКК | R27580.00 | +100.0000 | +0.36% | 27480.00 | 27400.00 | 27800.00 | R8322980 | 206 |
| 15:00 | | ЮжКузб. ао | R1602.00 | +6.0000 | +0.38% | 1612.00 | 1568.00 | 1626.00 | R379578 | 61 |
| 15:07 | | Юнипро | R2.0690 | -0.0480 | -2.27% | 2.1130 | 2.0540 | 2.1150 | R364171128 | 11187 |
| 15:05 | | ЮТэйр ао | R19.0000 | -0.6400 | -3.26% | 19.9900 | 18.5800 | 20.2000 | R26617217 | 1926 |
| 14:39 | | ЮУНК ао | R7600.00 | 0.0000 | 0.00% | 7610.00 | 7540.00 | 7660.00 | R1574010 | 128 |
| 13:28 | | Якутскэн-п | R0.5730 | -0.0030 | -0.52% | 0.5740 | 0.5610 | 0.5800 | R571060 | 43 |
| 14:34 | | Якутскэнрг | R0.7560 | -0.0040 | -0.53% | 0.7640 | 0.7500 | 0.7690 | R659480 | 48 |
| 14:57 | | ЯТЭК ао | R93.1000 | -0.8000 | -0.85% | 93.9000 | 92.1500 | 94.5500 | R5879624 | 720 |
|
|
|
