| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 17:11 |  | +МосЭнерго | R3.3445 | +0.0270 | +0.81% | 3.3195 | 3.3190 | 3.3795 | R60144294 | 1878 |
| 17:09 | | iАвиастКао | R1.2135 | +0.0150 | +1.25% | 1.1910 | 1.1910 | 1.2295 | R108560338 | 5488 |
| 17:10 |  | iНаукаСвяз | R563.50 | -5.0000 | -0.88% | 574.00 | 562.50 | 574.00 | R10456430 | 502 |
| 17:10 | | iНПОНаука | R723.00 | -3.5000 | -0.48% | 725.50 | 718.00 | 730.00 | R2307910 | 100 |
| 17:11 | | Yandex clA | R4322.40 | -33.8000 | -0.78% | 4363.60 | 4125.00 | 4592.20 | R16039346419 | 145663 |
| 17:11 | | АбрауДюрсо | R304.00 | +5.0000 | +1.67% | 299.40 | 299.40 | 308.00 | R64090990 | 2599 |
| 17:11 | | Авангрд-ао | R957.00 | +7.0000 | +0.74% | 953.00 | 944.00 | 968.00 | R5979039 | 462 |
| 17:05 | | Акрон | R16940.00 | +110.0000 | +0.65% | 16906.00 | 16788.00 | 17080.00 | R37243254 | 720 |
| 17:11 | | АЛРОСА ао | R78.8100 | +0.4400 | +0.56% | 78.7200 | 78.1500 | 79.3200 | R687593708 | 20326 |
| 17:11 | | Аптеки36и6 | R13.9660 | +0.0360 | +0.26% | 13.9500 | 13.9420 | 14.0760 | R16222827 | 6662 |
| 17:10 | | Арсагера | R15.5900 | +0.2900 | +1.90% | 15.2400 | 15.1500 | 16.0000 | R3735854 | 369 |
| 17:06 | | АстрЭнСб | R3.0300 | +0.0250 | +0.83% | 3.0450 | 3.0050 | 3.1550 | R6674535 | 481 |
| 17:05 | | АшинскийМЗ | R68.0800 | -0.1400 | -0.21% | 68.4400 | 67.5600 | 68.9000 | R9212044 | 457 |
| 17:11 | | Аэрофлот | R51.8000 | +0.9500 | +1.87% | 51.1800 | 51.0500 | 51.9000 | R728981794 | 21153 |
| 17:09 | | БашИнСв ап | R14.3800 | -0.0200 | -0.14% | 14.4000 | 14.2500 | 14.4700 | R732311 | 118 |
| 17:10 | | Башнефт ао | R3388.00 | +8.5000 | +0.25% | 3401.00 | 3361.50 | 3427.50 | R82756673 | 2013 |
| 17:11 | | Башнефт ап | R2381.50 | -10.5000 | -0.44% | 2399.00 | 2365.50 | 2400.00 | R496162457 | 19147 |
| 17:09 | | Белон ао | R28.6400 | -0.2150 | -0.75% | 28.9700 | 28.0800 | 29.3350 | R44596774 | 1797 |
| 17:11 | | БСП ао | R330.25 | +3.0100 | +0.92% | 327.24 | 325.46 | 331.50 | R317221834 | 7878 |
| 16:57 | | БСП ап | R54.4000 | -0.2500 | -0.46% | 55.5000 | 54.2000 | 55.7000 | R3446920 | 152 |
| 17:09 | | БурЗолото | R2326.00 | -59.0000 | -2.47% | 2384.00 | 2289.00 | 2404.00 | R35067713 | 2625 |
| 17:01 | | Варьеган-п | R2806.00 | +10.0000 | +0.36% | 2799.00 | 2722.00 | 2849.00 | R2626761 | 85 |
| 16:44 | | Варьеган | R3832.00 | -14.0000 | -0.36% | 3832.00 | 3800.00 | 3902.00 | R1284956 | 108 |
| 16:56 | | ВолгЭнСб-п | R12.2600 | -0.1600 | -1.29% | 12.3200 | 12.0000 | 12.6200 | R3295400 | 117 |
| 17:10 | | ВолгЭнСб | R19.1400 | -0.1000 | -0.52% | 19.4600 | 19.1400 | 19.7200 | R579940 | 26 |
| 17:11 | | ВТБ ао | R0.0230 | -0.0000 | -0.17% | 0.0231 | 0.0230 | 0.0233 | R1309467166 | 32710 |
| 16:32 | | ВХЗ-ао | R276.20 | -1.8000 | -0.65% | 279.60 | 275.40 | 280.20 | R392000 | 53 |
| 16:25 | | ВыбСудЗ ао | R18300.00 | -50.0000 | -0.27% | 18200.00 | 18200.00 | 18350.00 | R219500 | 9 |
| 15:16 | | ВыбСудЗ ап | R12740.00 | +40.0000 | +0.31% | 12680.00 | 12520.00 | 12820.00 | R417980 | 28 |
| 17:11 | | Газпрнефть | R745.05 | -5.9500 | -0.79% | 749.00 | 745.00 | 753.55 | R210242117 | 8438 |
| 17:11 | | ГАЗПРОМ ао | R155.52 | +0.9400 | +0.61% | 155.20 | 154.91 | 156.84 | R2901243636 | 34451 |
| 17:11 | | ГМКНорНик | R151.94 | -0.8400 | -0.55% | 152.78 | 151.58 | 152.90 | R742867748 | 16400 |
| 17:11 | | ДВМП ао | R84.9200 | +1.2300 | +1.47% | 84.1500 | 83.7400 | 85.5000 | R116234941 | 5450 |
| 17:07 | | ДЭК ао | R3.3640 | -0.0350 | -1.03% | 3.4020 | 3.3630 | 3.4240 | R4005996 | 303 |
| 17:01 | | ЗВЕЗДА ао | R12.7000 | -0.0100 | -0.08% | 12.7700 | 12.7000 | 12.9600 | R3152070 | 118 |
| 16:50 | | ЗИЛ ао | R3775.00 | -10.0000 | -0.26% | 3760.00 | 3710.00 | 3785.00 | R5052705 | 224 |
| 16:59 | | Ижсталь ап | R8690.00 | +150.0000 | +1.76% | 8580.00 | 8580.00 | 8980.00 | R4773660 | 226 |
| 17:06 | | Ижсталь2ао | R11400.00 | -100.0000 | -0.87% | 11320.00 | 11220.00 | 11900.00 | R3875960 | 190 |
| 17:11 | | ИнтерРАОао | R4.4720 | -0.0550 | -1.21% | 4.5490 | 4.4520 | 4.5700 | R1124424427 | 42018 |
| 17:09 | | КалужскСК | R32.1000 | +0.0500 | +0.16% | 32.0500 | 31.8700 | 33.4000 | R26235327 | 1575 |
| 17:11 | | КАМАЗ | R186.30 | +3.3000 | +1.80% | 184.00 | 183.20 | 186.40 | R77930707 | 3356 |
| 17:08 | | КамчатЭ ао | R0.7300 | +0.0150 | +2.10% | 0.7260 | 0.7120 | 0.7360 | R667940 | 59 |
| 16:00 | | КамчатЭ ап | R1.4450 | +0.0500 | +3.58% | 1.4100 | 1.4050 | 1.4200 | R352850 | 18 |
| 17:07 |  | КМЗ | R1644.00 | 0.0000 | 0.00% | 1642.00 | 1642.00 | 1680.00 | R1433736 | 213 |
| 14:17 | | КоршГОК ао | R53200.00 | +200.0000 | +0.38% | 53200.00 | 53200.00 | 53800.00 | R213400 | 4 |
| 17:03 | | КрасОкт-1п | R873.00 | -11.0000 | -1.24% | 887.00 | 851.00 | 915.00 | R10416460 | 579 |
| 17:11 | | КрасОкт-ао | R2761.00 | -13.0000 | -0.47% | 2808.00 | 2752.00 | 2825.00 | R15181660 | 362 |
| 17:10 | | Красэсб ао | R19.1600 | -0.8600 | -4.30% | 20.0200 | 18.9600 | 20.7800 | R17248242 | 1310 |
| 17:09 | | Красэсб ап | R18.9600 | -0.8000 | -4.05% | 19.8000 | 18.9000 | 20.4600 | R8667278 | 748 |
| 17:06 | | Куйбазот-п | R674.50 | -1.0000 | -0.15% | 675.50 | 671.50 | 677.50 | R1621185 | 142 |
| 17:11 | | Куйбазот | R637.00 | +5.4000 | +0.85% | 631.60 | 625.00 | 643.00 | R12338706 | 623 |
| 17:09 | | КурганГКао | R56.2000 | +1.0000 | +1.81% | 55.4000 | 54.2000 | 56.6000 | R767250 | 197 |
| 17:08 | | КурганГКап | R56.8000 | -0.4000 | -0.70% | 56.6000 | 56.2000 | 57.0000 | R599354 | 130 |
| 17:10 | | Лензол. ап | R2900.00 | 0.0000 | 0.00% | 2910.00 | 2900.00 | 2930.00 | R6319215 | 470 |
| 16:58 | | Лензолото | R16530.00 | -90.0000 | -0.54% | 16600.00 | 16350.00 | 16640.00 | R11337200 | 280 |
| 17:11 | | ЛСР ао | R935.20 | -5.4000 | -0.57% | 940.60 | 926.00 | 942.80 | R136577930 | 6577 |
| 17:11 | | ЛУКОЙЛ | R7709.00 | -4.5000 | -0.06% | 7730.00 | 7681.00 | 7732.00 | R2723603878 | 27738 |
| 13:50 | | ЛЭСК ао | R110.00 | -22.2000 | -16.79% | | | | | 0 |
| 17:11 | | М.видео | R184.70 | +0.6000 | +0.33% | 187.10 | 182.00 | 189.30 | R585358258 | 15252 |
| 16:59 | | МагадЭн ао | R5.2700 | -0.0500 | -0.94% | 5.3200 | 5.2600 | 5.3400 | R1334536 | 216 |
| 17:11 | | МагадЭн ап | R3.8900 | -0.0300 | -0.77% | 3.9100 | 3.8700 | 3.9300 | R1017981 | 168 |
| 17:11 | | Магнит ао | R8267.50 | -103.0000 | -1.23% | 8380.50 | 8260.00 | 8425.50 | R1278769108 | 14600 |
| 17:10 | | МГТС-4ап | R1442.00 | -4.0000 | -0.28% | 1448.00 | 1430.00 | 1468.00 | R7283552 | 557 |
| 15:13 | | МГТС-5ао | R1730.00 | +10.0000 | +0.58% | 1730.00 | 1705.00 | 1730.00 | R278610 | 55 |
| 15:23 | | Мегион-ао | R520.00 | +5.5000 | +1.07% | 518.00 | 513.50 | 526.00 | R919855 | 89 |
| 17:08 | | Мегион-ап | R376.50 | +4.0000 | +1.07% | 371.00 | 371.00 | 379.00 | R636680 | 61 |
| 17:11 | | Мечел ао | R251.97 | -4.2800 | -1.67% | 257.30 | 250.66 | 262.26 | R3133504594 | 84768 |
| 17:11 | | Мечел ап | R265.90 | -6.0000 | -2.21% | 272.00 | 265.05 | 274.00 | R361995019 | 7797 |
| 17:11 | | ММК | R57.2850 | +1.9450 | +3.51% | 55.4000 | 55.3550 | 57.3000 | R1974970134 | 81518 |
| 17:08 | | МордЭнСб | R0.9350 | +0.0090 | +0.97% | 0.9280 | 0.9160 | 0.9410 | R2129910 | 72 |
| 17:11 | | МосБиржа | R231.33 | -1.8500 | -0.79% | 232.00 | 230.30 | 232.47 | R1073132255 | 36603 |
| 17:10 | | Мостотрест | R218.30 | -0.6000 | -0.27% | 218.25 | 217.30 | 221.85 | R15491851 | 780 |
| 17:11 | | МТС-ао | R313.15 | +1.0000 | +0.32% | 313.10 | 312.00 | 315.30 | R844455729 | 26709 |
| 16:51 | | Нижкамшина | R77.5000 | +0.2500 | +0.32% | 76.5000 | 76.3500 | 78.5000 | R2077995 | 102 |
| 17:11 | | НКНХ ао | R103.10 | -1.0000 | -0.96% | 104.10 | 103.00 | 104.50 | R5116756 | 825 |
| 17:07 | | НКНХ ап | R79.8600 | -0.8200 | -1.02% | 80.7200 | 79.7800 | 81.3600 | R14588593 | 1009 |
| 17:11 | | НЛМК ао | R251.70 | +0.7200 | +0.29% | 252.06 | 251.60 | 255.50 | R1680154219 | 26571 |
| 17:11 | | НМТП ао | R12.6250 | +0.1000 | +0.80% | 12.6150 | 12.5000 | 12.6900 | R252032155 | 4946 |
| 17:11 | | Новатэк ао | R1232.40 | +3.2000 | +0.26% | 1231.00 | 1228.20 | 1232.60 | R421381332 | 16584 |
| 17:10 | | ОГК-2 ао | R0.5701 | +0.0081 | +1.44% | 0.5621 | 0.5617 | 0.5763 | R63530592 | 3534 |
| 16:59 | | ОМЗ-ап | R22000.00 | -300.0000 | -1.35% | 22720.00 | 21540.00 | 22780.00 | R2843000 | 105 |
| 17:07 | | ОргСинт ао | R115.90 | -0.9000 | -0.77% | 116.90 | 115.00 | 117.80 | R12846363 | 713 |
| 17:10 | | ОргСинт ап | R27.6400 | -0.0600 | -0.22% | 27.6300 | 27.5500 | 27.8500 | R2833239 | 497 |
| 17:10 | | ПермьЭнС-п | R340.60 | -6.2000 | -1.79% | 352.00 | 335.00 | 352.00 | R40680792 | 2306 |
| 17:10 | | ПермьЭнСб | R327.80 | -1.3000 | -0.40% | 330.10 | 325.00 | 339.90 | R101380341 | 3490 |
| 17:11 | | ПИК ао | R835.60 | -7.9000 | -0.94% | 843.50 | 835.00 | 846.80 | R120480156 | 5059 |
| 16:51 | | Приморье | R37200.00 | +400.0000 | +1.09% | 37200.00 | 36800.00 | 37800.00 | R1274600 | 33 |
| 17:11 | | Распадская | R408.95 | +10.9500 | +2.75% | 398.00 | 397.35 | 409.80 | R315537624 | 6617 |
| 17:09 | | Росбанк ао | R125.40 | -1.4000 | -1.10% | 127.20 | 124.20 | 127.80 | R31952644 | 1205 |
| 17:04 | | РОСИНТЕРао | R167.60 | -0.2000 | -0.12% | 168.40 | 166.20 | 169.40 | R1276356 | 94 |
| 17:11 | | Роснефть | R588.75 | +9.3500 | +1.61% | 580.25 | 579.00 | 588.95 | R2091234688 | 60327 |
| 17:11 | | Ростел -ао | R96.6000 | -0.2400 | -0.25% | 96.8400 | 96.0600 | 97.3600 | R163123278 | 4150 |
| 17:11 | | Ростел -ап | R85.6000 | -1.0000 | -1.15% | 86.7500 | 85.1500 | 86.9500 | R126258017 | 40240 |
| 17:11 | | РусГидро | R0.7316 | +0.0054 | +0.74% | 0.7263 | 0.7258 | 0.7351 | R118505636 | 5158 |
| 17:10 | | РязЭнСб | R47.0200 | +0.1200 | +0.26% | 46.9000 | 46.9000 | 47.8600 | R7710522 | 316 |
| 16:55 | | СамарЭн-ао | R4.1200 | +0.0300 | +0.73% | 4.0500 | 4.0500 | 4.1750 | R2222150 | 200 |
| 17:01 | | СамарЭн-ап | R4.2600 | +0.1600 | +3.90% | 4.2000 | 4.1550 | 4.2800 | R5261285 | 242 |
| 16:44 | | СаратНПЗ-п | R11700.00 | +100.0000 | +0.86% | 11660.00 | 11620.00 | 11880.00 | R4565100 | 208 |
| 13:42 | | СаратНПЗ | R12500.00 | -150.0000 | -1.19% | 12550.00 | 12150.00 | 12650.00 | R731600 | 52 |
| 16:17 | | СаратЭн-ао | R0.6630 | -0.0040 | -0.60% | 0.6670 | 0.6540 | 0.6670 | R1557960 | 98 |
| 16:31 | | СаратЭн-ап | R0.3960 | +0.0025 | +0.64% | 0.3920 | 0.3875 | 0.3975 | R921955 | 85 |
| 17:11 | | Сбербанк-п | R314.95 | +1.3800 | +0.44% | 314.57 | 314.40 | 316.00 | R693508203 | 12288 |
| 17:11 | | Сбербанк | R315.00 | +1.5100 | +0.48% | 314.10 | 314.04 | 315.70 | R5154965531 | 46708 |
| 17:11 | | СевСт-ао | R1967.20 | +7.2000 | +0.37% | 1970.00 | 1965.40 | 1989.20 | R1443121691 | 26555 |
| 17:11 | | Селигдар | R76.0600 | -0.7000 | -0.91% | 76.7000 | 75.7000 | 76.8000 | R110706938 | 5552 |
| 17:11 | | Система ао | R27.1200 | +0.2000 | +0.74% | 27.0810 | 26.8830 | 27.3000 | R1587275281 | 31394 |
| 15:26 | | Слав-ЯНОСп | R16.9600 | -0.0400 | -0.24% | 16.9600 | 16.9000 | 17.1200 | R3925994 | 54 |
| 17:05 | | Славн-ЯНОС | R27.9000 | 0.0000 | 0.00% | 28.0000 | 27.7500 | 28.1500 | R382165 | 31 |
| 17:11 | | СОЛЛЕРС | R1042.50 | +107.5000 | +11.50% | 948.00 | 938.50 | 1048.00 | R2859937931 | 81510 |
| 17:11 | | СтаврЭнСб | R3.3800 | +0.1400 | +4.32% | 3.2600 | 3.1300 | 3.4750 | R15510990 | 910 |
| 17:11 | | СтаврЭнСбп | R3.3940 | +0.2180 | +6.86% | 3.1820 | 3.1820 | 3.5000 | R30724238 | 2026 |
| 17:11 | | Сургнфгз-п | R69.7800 | +0.7600 | +1.10% | 69.6200 | 69.1000 | 70.2800 | R4282797301 | 48196 |
| 17:11 | | Сургнфгз | R36.0300 | -0.9300 | -2.52% | 37.2000 | 35.6350 | 37.4650 | R4559104229 | 59248 |
| 15:32 | | ТамбЭнСб-п | R1.2600 | +0.0020 | +0.16% | 1.2560 | 1.2460 | 1.2660 | R277120 | 18 |
| 17:11 | | ТамбЭнСб | R2.3560 | -0.0320 | -1.34% | 2.3780 | 2.3300 | 2.4020 | R843988 | 122 |
| 17:11 | | Татнфт 3ао | R731.00 | +2.1000 | +0.29% | 730.50 | 725.40 | 735.20 | R925130339 | 21198 |
| 17:11 | | Татнфт 3ап | R728.40 | +2.8000 | +0.39% | 727.00 | 725.10 | 733.30 | R140839958 | 6198 |
| 17:08 | | Таттел. ао | R1.1140 | +0.0040 | +0.36% | 1.1330 | 1.1115 | 1.1330 | R17678447 | 1249 |
| 17:11 | | ТГК-1 | R0.0098 | -0.0000 | -0.02% | 0.0099 | 0.0098 | 0.0100 | R47988662 | 2201 |
| 17:11 | | ТГК-14 | R0.0166 | +0.0000 | +0.12% | 0.0167 | 0.0164 | 0.0170 | R104129872 | 3522 |
| 17:10 | | ТГК-2 | R0.0135 | +0.0003 | +2.01% | 0.0133 | 0.0132 | 0.0140 | R66607105 | 1789 |
| 17:10 | | ТГК-2 ап | R0.0200 | +0.0001 | +0.50% | 0.0200 | 0.0196 | 0.0206 | R28764931 | 1820 |
| 17:11 | | Телеграф-п | R11.7000 | -0.0400 | -0.34% | 11.7600 | 11.6800 | 11.9000 | R3020996 | 249 |
| 17:00 | | Телеграф | R17.9800 | -0.1200 | -0.66% | 18.4600 | 17.8400 | 18.5000 | R23666908 | 1336 |
| 17:11 | | ТЗА ао | R349.00 | +8.5000 | +2.50% | 341.50 | 340.50 | 350.00 | R16383260 | 395 |
| 16:07 | | ТКЗКК ап | R15.7400 | +0.1000 | +0.64% | 15.5400 | 15.5000 | 15.7600 | R424908 | 48 |
| 17:11 | | ТМК ао | R227.42 | +3.5200 | +1.57% | 224.10 | 224.10 | 228.28 | R178252768 | 6467 |
| 15:34 | | ТНСэнрг ао | R3440.00 | 0.0000 | 0.00% | 3465.00 | 3435.00 | 3470.00 | R210285 | 29 |
| 17:11 | | Транснф ап | R1641.00 | +5.0000 | +0.31% | 1642.00 | 1634.00 | 1644.00 | R879925329 | 10120 |
| 17:09 | | УралСиб ао | R0.2706 | -0.0066 | -2.38% | 0.2772 | 0.2677 | 0.2817 | R42029850 | 2160 |
| 12:04 | | УрКузница | R29650.00 | +150.0000 | +0.51% | 29150.00 | 29150.00 | 29650.00 | R205250 | 7 |
| 17:11 | | ФосАгро ао | R6518.00 | -17.0000 | -0.26% | 6540.00 | 6510.00 | 6553.00 | R162584762 | 5605 |
| 17:10 | | ФСК - Россети | R0.1271 | -0.0017 | -1.29% | 0.1300 | 0.1270 | 0.1300 | R242897616 | 7950 |
| 17:10 | | Химпром ап | R31.6200 | +0.1000 | +0.32% | 31.7800 | 31.5600 | 32.0000 | R608078 | 65 |
| 17:04 | | ЦМТ ао | R16.5800 | -0.1400 | -0.84% | 16.8200 | 16.5800 | 16.9800 | R995622 | 156 |
| 16:56 | | ЦМТ ап | R11.5000 | -0.0400 | -0.35% | 11.5800 | 11.4000 | 11.6600 | R2317806 | 175 |
| 17:11 | | ЧеркизГ-ао | R4990.00 | +1.5000 | +0.03% | 4988.50 | 4953.50 | 5010.50 | R21699811 | 999 |
| 16:47 | | ЧКПЗ ао | R28300.00 | +400.0000 | +1.43% | 28000.00 | 27900.00 | 28600.00 | R1210850 | 33 |
| 17:08 | | ЧМК ао | R8675.00 | +50.0000 | +0.58% | 8635.00 | 8380.00 | 8885.00 | R10909425 | 494 |
| 17:04 | | ЭнергияРКК | R27830.00 | +330.0000 | +1.20% | 27540.00 | 27540.00 | 28900.00 | R23022500 | 604 |
| 16:14 | | ЮжКузб. ао | R1632.00 | +2.0000 | +0.12% | 1618.00 | 1616.00 | 1666.00 | R479990 | 43 |
| 17:11 | | Юнипро | R2.2170 | -0.0040 | -0.18% | 2.2220 | 2.2050 | 2.2560 | R450149251 | 9546 |
| 17:11 | | ЮТэйр ао | R21.9200 | -0.9400 | -4.11% | 22.9600 | 21.2900 | 24.8700 | R193463348 | 10396 |
| 17:04 | | ЮУНК ао | R7760.00 | -10.0000 | -0.13% | 7770.00 | 7730.00 | 7840.00 | R1911850 | 160 |
| 16:59 | | Якутскэн-п | R0.5800 | +0.0110 | +1.93% | 0.5700 | 0.5650 | 0.5840 | R623680 | 57 |
| 16:46 | | Якутскэнрг | R0.7610 | +0.0020 | +0.26% | 0.7590 | 0.7590 | 0.7730 | R1048780 | 69 |
| 17:10 | | ЯТЭК ао | R93.3000 | -0.4000 | -0.43% | 94.0500 | 92.8000 | 94.5500 | R5778218 | 604 |
|
|
|
