| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:12 |  | +МосЭнерго | R3.3470 | -0.0060 | -0.18% | 3.3500 | 3.3360 | 3.3770 | R23396827 | 782 |
| 16:14 | | iАвиастКао | R1.1840 | -0.0185 | -1.54% | 1.2025 | 1.1700 | 1.2070 | R74801899 | 4846 |
| 16:11 | | iНаукаСвяз | R575.50 | -10.5000 | -1.79% | 590.00 | 571.50 | 591.50 | R19087545 | 763 |
| 15:59 | | iНПОНаука | R714.00 | -4.5000 | -0.63% | 718.00 | 711.50 | 718.50 | R765485 | 53 |
| 16:13 | | Yandex clA | R4141.20 | -32.2000 | -0.77% | 4174.00 | 4130.60 | 4174.40 | R333812400 | 5324 |
| 16:12 | | АбрауДюрсо | R295.80 | -0.4000 | -0.14% | 297.20 | 294.00 | 297.60 | R15972322 | 535 |
| 15:59 | | Авангрд-ао | R962.00 | -2.0000 | -0.21% | 964.00 | 958.00 | 968.00 | R2439568 | 132 |
| 16:13 | | Акрон | R16836.00 | -114.0000 | -0.67% | 16838.00 | 16800.00 | 16964.00 | R4973556 | 133 |
| 16:14 | | АЛРОСА ао | R76.4400 | -0.3500 | -0.46% | 76.9800 | 76.2800 | 76.9800 | R128756279 | 4412 |
| 16:14 | | Аптеки36и6 | R14.0760 | -0.1260 | -0.89% | 14.2600 | 14.0000 | 14.3000 | R16422436 | 2921 |
| 16:05 |  | Арсагера | R15.5000 | +0.2000 | +1.31% | 15.2900 | 15.1100 | 15.9500 | R4779233 | 441 |
| 16:14 | | АстрЭнСб | R3.1200 | +0.2250 | +7.77% | 2.8950 | 2.8550 | 3.1700 | R11185400 | 830 |
| 16:13 | | АшинскийМЗ | R69.2200 | -0.3200 | -0.46% | 69.5000 | 69.0000 | 69.9400 | R5082294 | 224 |
| 16:14 | | Аэрофлот | R51.3900 | -0.5700 | -1.10% | 52.0900 | 51.2500 | 52.1800 | R208373383 | 7765 |
| 16:00 |  | БашИнСв ап | R14.5000 | 0.0000 | 0.00% | 14.6400 | 14.4400 | 14.6400 | R415594 | 42 |
| 16:13 | | Башнефт ао | R3341.00 | -34.0000 | -1.01% | 3375.00 | 3332.50 | 3387.50 | R27450900 | 735 |
| 16:13 | | Башнефт ап | R2284.50 | -6.5000 | -0.28% | 2292.50 | 2280.00 | 2296.50 | R84425225 | 1210 |
| 16:12 | | Белон ао | R29.2500 | -0.3900 | -1.32% | 29.6500 | 29.0500 | 29.8450 | R17857175 | 767 |
| 16:13 | | БСП ао | R340.00 | +0.8900 | +0.26% | 340.30 | 339.00 | 341.90 | R136266429 | 3023 |
| 16:13 | | БСП ап | R57.0000 | +0.3000 | +0.53% | 56.7500 | 56.6500 | 58.0000 | R3945890 | 159 |
| 16:13 | | БурЗолото | R2478.00 | -16.0000 | -0.64% | 2497.00 | 2422.00 | 2511.00 | R11059431 | 772 |
| 16:09 | | Варьеган-п | R2842.00 | +72.0000 | +2.60% | 2889.00 | 2774.00 | 2889.00 | R3120093 | 140 |
| 16:14 | | Варьеган | R3924.00 | +18.0000 | +0.46% | 3896.00 | 3876.00 | 3960.00 | R396412 | 45 |
| 16:01 | | ВолгЭнСб-п | R12.7800 | +0.0800 | +0.63% | 12.6000 | 12.6000 | 12.7800 | R216400 | 14 |
| 16:05 | | ВолгЭнСб | R19.8000 | +0.2000 | +1.02% | 19.7000 | 19.6200 | 19.9800 | R710720 | 29 |
| 16:14 | | ВТБ ао | R0.0234 | -0.0001 | -0.49% | 0.0235 | 0.0234 | 0.0236 | R349034926 | 14563 |
| 15:43 | | ВХЗ-ао | R282.80 | +2.8000 | +1.00% | 282.60 | 280.40 | 283.00 | R645178 | 33 |
| 15:24 | | ВыбСудЗ ао | R18800.00 | -100.0000 | -0.53% | 18950.00 | 18800.00 | 19250.00 | R132900 | 7 |
| 16:12 | | Газпрнефть | R746.95 | -3.4500 | -0.46% | 750.50 | 744.30 | 750.70 | R112671042 | 4785 |
| 16:14 | | ГАЗПРОМ ао | R163.52 | -0.5100 | -0.31% | 164.35 | 163.43 | 164.55 | R793818522 | 12930 |
| 16:14 | | ГМКНорНик | R153.94 | -1.2200 | -0.79% | 155.20 | 153.12 | 155.26 | R283724340 | 7377 |
| 16:14 | | ДВМП ао | R86.5700 | +0.0400 | +0.05% | 86.5300 | 86.1000 | 87.3700 | R61193218 | 3279 |
| 16:12 | | ДЭК ао | R3.4750 | +0.0440 | +1.28% | 3.4560 | 3.4460 | 3.5590 | R10070148 | 645 |
| 14:27 | | ЗВЕЗДА ао | R12.9000 | +0.0700 | +0.55% | 12.8900 | 12.7600 | 12.9700 | R1013830 | 32 |
| 16:13 | | ЗИЛ ао | R3895.00 | -75.0000 | -1.89% | 3975.00 | 3810.00 | 3975.00 | R1472415 | 86 |
| 16:14 | | Ижсталь ап | R8630.00 | +130.0000 | +1.53% | 8520.00 | 8400.00 | 9150.00 | R8135720 | 416 |
| 16:13 | | Ижсталь2ао | R11760.00 | +240.0000 | +2.08% | 11580.00 | 11560.00 | 12080.00 | R3203620 | 147 |
| 16:14 | | ИнтерРАОао | R4.2750 | -0.0085 | -0.20% | 4.2860 | 4.2715 | 4.3100 | R124672967 | 5790 |
| 16:13 | | КалужскСК | R32.9000 | +0.4900 | +1.51% | 32.5000 | 32.2700 | 34.2000 | R32297324 | 1943 |
| 16:04 | | КАМАЗ | R181.10 | -0.5000 | -0.28% | 181.70 | 180.90 | 182.00 | R22545505 | 1038 |
| 15:53 | | КамчатЭ ао | R0.7770 | +0.0020 | +0.26% | 0.7740 | 0.7680 | 0.7840 | R574030 | 28 |
| 15:35 | | КамчатЭ ап | R1.5650 | +0.1150 | +7.93% | 1.4350 | 1.4350 | 1.4500 | R86600 | 5 |
| 16:07 | | КМЗ | R1760.00 | +30.0000 | +1.73% | 1730.00 | 1724.00 | 1766.00 | R1355958 | 163 |
| 14:29 | | КоршГОК ао | R52600.00 | 0.0000 | 0.00% | 52600.00 | 52600.00 | 53000.00 | R369600 | 7 |
| 15:57 | | КрасОкт-1п | R902.00 | -15.0000 | -1.64% | 935.00 | 898.00 | 937.00 | R3025230 | 163 |
| 16:14 | | КрасОкт-ао | R2849.00 | -29.0000 | -1.01% | 2880.00 | 2825.00 | 2908.00 | R23232910 | 533 |
| 16:00 | | Красэсб ао | R19.6400 | -0.2200 | -1.11% | 19.9200 | 19.5600 | 19.9800 | R1247958 | 138 |
| 16:08 | | Красэсб ап | R19.2000 | -0.2200 | -1.13% | 19.4400 | 19.0000 | 19.4600 | R1403452 | 206 |
| 15:51 | | Куйбазот-п | R680.00 | +2.5000 | +0.37% | 677.50 | 674.00 | 681.50 | R624825 | 63 |
| 16:14 | | Куйбазот | R612.60 | +1.8000 | +0.29% | 612.00 | 611.40 | 621.80 | R6737374 | 342 |
| 16:07 | | КурганГКао | R54.2000 | +0.8000 | +1.50% | 53.8000 | 53.8000 | 55.0000 | R500202 | 119 |
| 15:36 | | КурганГКап | R57.0000 | +2.0000 | +3.64% | 54.8000 | 54.6000 | 58.0000 | R640410 | 187 |
| 16:13 | | Лензол. ап | R2920.00 | +25.0000 | +0.86% | 2895.00 | 2895.00 | 2960.00 | R11306145 | 644 |
| 16:12 | | Лензолото | R16410.00 | +40.0000 | +0.24% | 16420.00 | 16300.00 | 16550.00 | R5470580 | 164 |
| 16:14 | | ЛСР ао | R1127.80 | +6.6000 | +0.59% | 1121.20 | 1110.40 | 1129.20 | R581410841 | 26064 |
| 16:14 | | ЛУКОЙЛ | R8096.50 | -55.5000 | -0.68% | 8152.50 | 8080.00 | 8175.00 | R2713905444 | 22260 |
| 16:14 | | М.видео | R207.00 | -1.6000 | -0.77% | 208.60 | 205.80 | 209.70 | R59835781 | 3283 |
| 15:58 | | МагадЭн ао | R5.4100 | +0.0100 | +0.19% | 5.4000 | 5.3800 | 5.4200 | R696586 | 109 |
| 16:13 | | МагадЭн ап | R3.9500 | +0.0200 | +0.51% | 3.9400 | 3.9300 | 3.9700 | R233157 | 72 |
| 16:14 | | Магнит ао | R8386.50 | +62.5000 | +0.75% | 8322.00 | 8302.50 | 8425.00 | R1072645177 | 13817 |
| 16:04 | | МГТС-4ап | R1426.00 | -10.0000 | -0.70% | 1438.00 | 1426.00 | 1460.00 | R5975888 | 333 |
| 15:52 | | МГТС-5ао | R1715.00 | +5.0000 | +0.29% | 1710.00 | 1705.00 | 1720.00 | R111315 | 26 |
| 15:47 | | Мегион-ао | R512.50 | -7.5000 | -1.44% | 525.50 | 510.50 | 525.50 | R585835 | 66 |
| 16:13 | | Мегион-ап | R357.00 | +3.5000 | +0.99% | 357.00 | 352.00 | 362.00 | R630045 | 67 |
| 16:14 | | Мечел ао | R252.49 | -4.7300 | -1.84% | 257.22 | 251.05 | 257.49 | R1279678122 | 32439 |
| 16:13 | | Мечел ап | R271.80 | +0.2000 | +0.07% | 271.00 | 268.10 | 275.20 | R302563248 | 5194 |
| 16:14 | | ММК | R54.9350 | -0.2200 | -0.40% | 55.1700 | 54.9100 | 55.2500 | R254950834 | 12245 |
| 15:07 | | МордЭнСб | R0.9380 | 0.0000 | 0.00% | 0.9480 | 0.9320 | 0.9480 | R1944380 | 42 |
| 16:14 | | МосБиржа | R234.66 | -0.3300 | -0.14% | 235.07 | 232.18 | 235.50 | R381201503 | 9838 |
| 16:12 | | Мостотрест | R221.80 | -1.1500 | -0.52% | 221.35 | 220.60 | 224.85 | R13851652 | 654 |
| 16:14 | | МТС-ао | R310.25 | -1.2500 | -0.40% | 311.35 | 310.20 | 313.00 | R270881770 | 5128 |
| 15:26 | | Нижкамшина | R75.9000 | -0.1000 | -0.13% | 76.0000 | 75.9000 | 76.8000 | R977350 | 68 |
| 16:05 | | НКНХ ао | R105.80 | +0.2000 | +0.19% | 106.00 | 105.45 | 106.40 | R3026623 | 285 |
| 16:13 | | НКНХ ап | R79.8000 | 0.0000 | 0.00% | 79.8000 | 79.6600 | 80.0800 | R3327087 | 256 |
| 16:14 | | НЛМК ао | R239.72 | +0.6000 | +0.25% | 239.60 | 238.88 | 243.20 | R1087863128 | 18151 |
| 16:11 | | НМТП ао | R12.2750 | -0.0550 | -0.45% | 12.3300 | 12.2600 | 12.3600 | R48740381 | 1170 |
| 16:14 | | Новатэк ао | R1233.60 | +5.0000 | +0.41% | 1230.80 | 1229.20 | 1238.40 | R433878976 | 10959 |
| 16:14 | | ОГК-2 ао | R0.5633 | +0.0053 | +0.95% | 0.5580 | 0.5580 | 0.5676 | R27538929 | 1677 |
| 14:43 | | ОМЗ-ап | R24000.00 | +2140.0000 | +9.79% | 23180.00 | 22800.00 | 24000.00 | R13494780 | 256 |
| 16:12 | | ОргСинт ао | R117.80 | -0.7000 | -0.59% | 118.90 | 117.40 | 118.90 | R7028293 | 468 |
| 16:07 | | ОргСинт ап | R27.8200 | -0.1800 | -0.64% | 28.0000 | 27.8100 | 28.0400 | R1231389 | 202 |
| 16:10 | | ПермьЭнС-п | R291.20 | -2.6000 | -0.88% | 293.00 | 285.20 | 294.00 | R6391188 | 581 |
| 16:06 | | ПермьЭнСб | R286.70 | -2.3000 | -0.80% | 290.00 | 277.40 | 290.80 | R32589612 | 1832 |
| 16:13 | | ПИК ао | R855.40 | +7.4000 | +0.87% | 848.00 | 842.70 | 856.80 | R90165768 | 2961 |
| 15:49 | | Приморье | R43600.00 | +600.0000 | +1.40% | 43000.00 | 42200.00 | 43600.00 | R1631600 | 28 |
| 16:13 | | Распадская | R398.15 | -2.3000 | -0.57% | 401.15 | 396.00 | 402.25 | R115070408 | 2088 |
| 16:13 | | Росбанк ао | R126.40 | -0.6000 | -0.47% | 127.80 | 125.60 | 128.20 | R13110250 | 675 |
| 14:39 | | РОСИНТЕРао | R167.00 | 0.0000 | 0.00% | 170.60 | 165.20 | 170.60 | R1197844 | 105 |
| 16:14 | | Роснефть | R581.50 | -1.6500 | -0.28% | 583.15 | 581.30 | 583.65 | R272732393 | 10181 |
| 16:13 | | Ростел -ао | R96.6100 | -0.2900 | -0.30% | 97.0100 | 96.6000 | 97.0100 | R32147056 | 2084 |
| 16:12 | | Ростел -ап | R86.6500 | -0.7000 | -0.80% | 87.4000 | 86.5000 | 87.4000 | R26730821 | 1885 |
| 16:14 | | РусГидро | R0.7276 | +0.0018 | +0.25% | 0.7245 | 0.7245 | 0.7360 | R66890015 | 3258 |
| 16:02 | | РязЭнСб | R44.2400 | +0.3000 | +0.68% | 44.2600 | 43.8000 | 44.5800 | R1881888 | 135 |
| 15:49 | | СамарЭн-ао | R4.1700 | -0.1200 | -2.80% | 4.3000 | 4.1100 | 4.3000 | R3583200 | 286 |
| 15:54 | | СамарЭн-ап | R4.0600 | -0.1300 | -3.10% | 4.2050 | 4.0000 | 4.2050 | R3513300 | 277 |
| 15:48 | | СаратНПЗ-п | R11780.00 | +20.0000 | +0.17% | 11700.00 | 11700.00 | 11820.00 | R1928620 | 93 |
| 13:44 | | СаратНПЗ | R12550.00 | -150.0000 | -1.18% | 12700.00 | 12550.00 | 12700.00 | R88600 | 7 |
| 15:50 | | СаратЭн-ао | R0.6660 | -0.0100 | -1.48% | 0.6780 | 0.6590 | 0.6810 | R2148310 | 124 |
| 15:43 | | СаратЭн-ап | R0.4090 | +0.0020 | +0.49% | 0.4135 | 0.4060 | 0.4285 | R1345000 | 150 |
| 16:14 | | Сбербанк-п | R308.14 | -1.3700 | -0.44% | 309.51 | 308.11 | 310.00 | R171967673 | 4361 |
| 16:14 | | Сбербанк | R308.15 | -0.8200 | -0.27% | 309.19 | 308.03 | 309.49 | R1221097342 | 13899 |
| 16:14 | | СевСт-ао | R1917.20 | -13.8000 | -0.71% | 1931.00 | 1915.00 | 1946.00 | R721832192 | 14348 |
| 16:13 | | Селигдар | R74.3400 | -0.9600 | -1.27% | 75.2600 | 74.0000 | 75.3700 | R41978950 | 2054 |
| 16:14 | | Система ао | R25.6190 | -0.4860 | -1.86% | 26.1650 | 25.6130 | 26.2950 | R409625565 | 9624 |
| 14:48 | | Слав-ЯНОСп | R17.2800 | -0.1000 | -0.58% | 17.5400 | 17.1000 | 17.5400 | R743922 | 112 |
| 15:19 | | Славн-ЯНОС | R28.1000 | +0.1000 | +0.36% | 28.0000 | 28.0000 | 28.1000 | R58860 | 9 |
| 16:13 | | СОЛЛЕРС | R834.00 | -5.5000 | -0.66% | 842.00 | 832.50 | 842.00 | R27889734 | 1282 |
| 16:06 | | СтаврЭнСб | R3.3650 | +0.0250 | +0.75% | 3.3400 | 3.3400 | 3.4200 | R1553615 | 124 |
| 14:02 | | СтаврЭнСбп | R2.9840 | +0.0080 | +0.27% | 2.9560 | 2.9540 | 2.9860 | R216944 | 27 |
| 16:14 | | Сургнфгз-п | R67.2300 | -0.5800 | -0.86% | 67.8900 | 67.2150 | 67.9300 | R305260557 | 4770 |
| 16:14 | | Сургнфгз | R34.9150 | -0.5700 | -1.61% | 35.5000 | 34.8500 | 35.7450 | R1886871275 | 20685 |
| 15:56 | | ТамбЭнСб-п | R1.2880 | -0.0440 | -3.30% | 1.3260 | 1.2500 | 1.3280 | R1716180 | 94 |
| 16:06 | | ТамбЭнСб | R2.4560 | -0.0320 | -1.29% | 2.4820 | 2.4220 | 2.4880 | R982390 | 95 |
| 16:14 | | Татнфт 3ао | R718.90 | -1.7000 | -0.24% | 722.00 | 718.50 | 722.00 | R163658322 | 5282 |
| 16:13 | | Татнфт 3ап | R718.20 | -2.6000 | -0.36% | 720.80 | 718.10 | 722.20 | R34598001 | 1940 |
| 16:05 | | Таттел. ао | R1.0905 | -0.0030 | -0.27% | 1.0935 | 1.0880 | 1.0985 | R2712965 | 286 |
| 16:13 | | ТГК-1 | R0.0101 | +0.0005 | +4.83% | 0.0096 | 0.0096 | 0.0103 | R796302559 | 25136 |
| 16:12 | | ТГК-14 | R0.0164 | +0.0002 | +1.42% | 0.0162 | 0.0162 | 0.0168 | R112760647 | 4597 |
| 16:13 | | ТГК-2 | R0.0141 | +0.0004 | +2.96% | 0.0137 | 0.0137 | 0.0146 | R59647250 | 1734 |
| 16:13 | | ТГК-2 ап | R0.0204 | +0.0007 | +3.45% | 0.0192 | 0.0192 | 0.0208 | R27574095 | 1568 |
| 16:02 | | Телеграф-п | R11.6600 | -0.0600 | -0.51% | 11.6800 | 11.5200 | 11.7400 | R1994582 | 107 |
| 16:06 | | Телеграф | R17.4200 | -0.3000 | -1.69% | 17.8000 | 17.3000 | 17.8000 | R4999550 | 392 |
| 16:13 | | ТЗА ао | R345.00 | +5.5000 | +1.62% | 340.00 | 333.00 | 347.50 | R18179105 | 585 |
| 14:59 | | ТКЗКК ап | R15.8400 | +0.0200 | +0.13% | 15.7000 | 15.6800 | 15.8800 | R94668 | 14 |
| 16:14 | | ТМК ао | R226.00 | -0.5800 | -0.26% | 227.36 | 225.16 | 229.00 | R170345184 | 4025 |
| 15:34 | | ТНСэнрг ао | R3560.00 | +15.0000 | +0.42% | 3545.00 | 3545.00 | 3750.00 | R5725590 | 390 |
| 16:13 | | Транснф ап | R1597.50 | -1.5000 | -0.09% | 1599.50 | 1593.00 | 1601.50 | R125510457 | 3095 |
| 16:14 | | УралСиб ао | R0.2367 | +0.0022 | +0.94% | 0.2350 | 0.2290 | 0.2430 | R27622665 | 1257 |
| 16:13 | | ФосАгро ао | R6629.00 | +28.0000 | +0.42% | 6612.00 | 6602.00 | 6654.00 | R97140630 | 2380 |
| 16:14 | | ФСК - Россети | R0.1313 | +0.0029 | +2.24% | 0.1280 | 0.1280 | 0.1322 | R1076890336 | 25913 |
| 16:06 | | Химпром ап | R32.2800 | +0.2600 | +0.81% | 32.5000 | 32.0200 | 32.5000 | R1362728 | 56 |
| 16:09 | | ЦМТ ао | R17.4800 | -0.2000 | -1.13% | 17.6800 | 17.2200 | 18.0800 | R1355648 | 178 |
| 16:05 | | ЦМТ ап | R12.2600 | -0.1000 | -0.81% | 12.4200 | 12.1600 | 12.4200 | R3851534 | 500 |
| 16:12 | | ЧеркизГ-ао | R4955.50 | -49.5000 | -0.99% | 5005.00 | 4950.00 | 5028.00 | R16337246 | 908 |
| 16:12 | | ЧКПЗ ао | R26350.00 | +300.0000 | +1.15% | 26350.00 | 25800.00 | 26550.00 | R682450 | 25 |
| 16:10 | | ЧМК ао | R8740.00 | -80.0000 | -0.91% | 8830.00 | 8735.00 | 8880.00 | R1765510 | 90 |
| 16:13 | | ЭнергияРКК | R27560.00 | -280.0000 | -1.01% | 27750.00 | 27460.00 | 28000.00 | R9779140 | 246 |
| 15:56 | | ЮжКузб. ао | R1622.00 | -6.0000 | -0.37% | 1626.00 | 1618.00 | 1638.00 | R138052 | 23 |
| 16:12 | | Юнипро | R2.1940 | -0.0170 | -0.77% | 2.2200 | 2.1900 | 2.2200 | R78849920 | 1427 |
| 16:12 | | ЮТэйр ао | R18.5100 | +2.3600 | +14.61% | 16.4000 | 16.2200 | 19.0000 | R92739311 | 6849 |
| 16:12 | | ЮУНК ао | R7780.00 | -80.0000 | -1.02% | 7900.00 | 7760.00 | 7900.00 | R882640 | 73 |
| 13:56 | | Якутскэн-п | R0.5890 | -0.0010 | -0.17% | 0.5890 | 0.5880 | 0.5920 | R294270 | 16 |
| 14:20 | | Якутскэнрг | R0.7710 | -0.0010 | -0.13% | 0.7680 | 0.7650 | 0.7790 | R563210 | 45 |
| 16:02 | | ЯТЭК ао | R94.4500 | +0.1000 | +0.11% | 94.5500 | 94.0500 | 94.8500 | R2366477 | 230 |
|
|
|
