| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 17:42 |  | +МосЭнерго | R3.3200 | +0.0240 | +0.73% | R54343943 | 3194 |
| 17:42 |  | iАвиастКао | R1.1520 | -0.0205 | -1.75% | R91456566 | 5353 |
| 17:35 | | iНаукаСвяз | R568.50 | -2.5000 | -0.44% | R16203475 | 839 |
| 17:21 | | iНПОНаука | R732.00 | +17.0000 | +2.38% | R4149045 | 209 |
| 17:42 | | Yandex clA | R4259.60 | +23.2000 | +0.55% | R1823200301 | 23239 |
| 17:40 | | АбрауДюрсо | R302.00 | +9.0000 | +3.07% | R142614408 | 4194 |
| 17:40 | | Авангрд-ао | R959.00 | -1.0000 | -0.10% | R2266865 | 309 |
| 17:41 | | Акрон | R16796.00 | -32.0000 | -0.19% | R12514608 | 350 |
| 17:42 | | АЛРОСА ао | R77.2600 | -0.3700 | -0.48% | R816776390 | 22202 |
| 17:42 | | Аптеки36и6 | R14.2180 | +0.2900 | +2.08% | R102860078 | 50583 |
| 17:42 | | Арсагера | R15.9200 | +0.4400 | +2.84% | R3208156 | 409 |
| 17:36 | | АстрЭнСб | R3.0950 | -0.0500 | -1.59% | R4090525 | 415 |
| 17:41 | | АшинскийМЗ | R67.6000 | -0.9600 | -1.40% | R27342824 | 1322 |
| 17:41 | | Аэрофлот | R50.1000 | -0.1500 | -0.30% | R476718056 | 18352 |
| 17:37 | | БашИнСв ап | R14.3300 | -0.1800 | -1.24% | R637748 | 100 |
| 17:41 | | Башнефт ао | R3331.50 | -59.0000 | -1.74% | R83503624 | 1986 |
| 17:42 | | Башнефт ап | R2332.50 | +5.5000 | +0.24% | R184746232 | 3528 |
| 17:32 | | Белон ао | R29.0200 | -0.0150 | -0.05% | R25674038 | 1207 |
| 17:42 | | БСП ао | R313.33 | -23.0700 | -6.86% | R1742581050 | 45365 |
| 17:39 | | БСП ап | R53.9000 | -0.0500 | -0.09% | R7063815 | 372 |
| 17:39 | | БурЗолото | R2372.00 | -26.0000 | -1.08% | R13295687 | 902 |
| 17:30 | | Варьеган-п | R2843.00 | -7.0000 | -0.25% | R3427629 | 167 |
| 16:55 | | Варьеган | R3866.00 | -74.0000 | -1.88% | R1091780 | 70 |
| 17:09 | | ВолгЭнСб-п | R12.6400 | -0.1600 | -1.25% | R1238560 | 50 |
| 17:30 | | ВолгЭнСб | R19.4000 | -0.4000 | -2.02% | R1052900 | 41 |
| 17:42 | | ВТБ ао | R0.0231 | +0.0001 | +0.26% | R972618191 | 34288 |
| 17:12 | | ВХЗ-ао | R281.60 | +1.2000 | +0.43% | R844564 | 112 |
| 13:46 | | ВыбСудЗ ао | R18300.00 | -100.0000 | -0.54% | R200950 | 10 |
| 17:38 | | ВыбСудЗ ап | R12920.00 | -100.0000 | -0.77% | R168020 | 11 |
| 17:41 | | Газпрнефть | R735.80 | -4.0000 | -0.54% | R287189458 | 8766 |
| 17:42 | | ГАЗПРОМ ао | R154.41 | -0.7900 | -0.51% | R2594183858 | 39169 |
| 17:42 | | ГМКНорНик | R156.78 | +2.3800 | +1.54% | R961372518 | 22595 |
| 17:42 | | ДВМП ао | R82.7000 | -0.6200 | -0.74% | R132823316 | 6790 |
| 17:40 | | ДЭК ао | R3.3880 | +0.0090 | +0.27% | R7406856 | 665 |
| 17:38 | | ЗВЕЗДА ао | R12.7100 | +0.0400 | +0.32% | R1996350 | 129 |
| 17:38 | | ЗИЛ ао | R3800.00 | -35.0000 | -0.91% | R2778350 | 161 |
| 16:09 | | Ижсталь ап | R8300.00 | -40.0000 | -0.48% | R4192850 | 253 |
| 17:38 | | Ижсталь2ао | R11220.00 | -180.0000 | -1.58% | R2270420 | 112 |
| 17:42 | | ИнтерРАОао | R4.3865 | +0.1070 | +2.50% | R1281408134 | 30900 |
| 17:42 |  | КалужскСК | R32.3000 | 0.0000 | 0.00% | R6435271 | 633 |
| 17:42 | | КАМАЗ | R184.00 | +1.8000 | +0.99% | R115123532 | 3940 |
| 17:29 | | КамчатЭ ао | R0.7480 | -0.0110 | -1.45% | R813460 | 60 |
| 17:08 | | КамчатЭ ап | R1.4050 | -0.0200 | -1.40% | R338700 | 18 |
| 17:26 | | КМЗ | R1712.00 | -8.0000 | -0.47% | R3614698 | 330 |
| 12:49 | | КоршГОК ао | R53000.00 | +800.0000 | +1.53% | R263200 | 5 |
| 17:38 | | КрасОкт-1п | R823.00 | -2.0000 | -0.24% | R8140960 | 398 |
| 17:38 | | КрасОкт-ао | R2717.00 | +39.0000 | +1.46% | R61927250 | 1357 |
| 17:04 | | Красэсб ао | R19.7800 | -0.0200 | -0.10% | R670908 | 113 |
| 17:41 | | Красэсб ап | R19.4800 | 0.0000 | 0.00% | R945960 | 97 |
| 17:31 | | Куйбазот-п | R679.50 | +4.0000 | +0.59% | R3371205 | 220 |
| 17:42 | | Куйбазот | R623.80 | +5.8000 | +0.94% | R27950250 | 1174 |
| 17:39 | | КурганГКао | R54.0000 | -0.2000 | -0.37% | R206512 | 35 |
| 17:30 | | КурганГКап | R54.4000 | -0.4000 | -0.73% | R231274 | 57 |
| 17:40 | | Лензол. ап | R2915.00 | +10.0000 | +0.34% | R7097845 | 488 |
| 17:24 | | Лензолото | R16520.00 | +210.0000 | +1.29% | R9324750 | 325 |
| 17:42 | | ЛСР ао | R947.00 | +3.2000 | +0.34% | R539081288 | 17126 |
| 17:42 | | ЛУКОЙЛ | R8016.00 | -59.5000 | -0.74% | R14897642320 | 96020 |
| 17:42 | | М.видео | R208.00 | -2.0000 | -0.95% | R453556502 | 20808 |
| 17:25 | | МагадЭн ао | R5.3500 | -0.0400 | -0.74% | R981213 | 214 |
| 17:41 | | МагадЭн ап | R3.9500 | +0.0100 | +0.25% | R365425 | 97 |
| 17:40 | | Магнит ао | R8228.00 | -31.5000 | -0.38% | R610902869 | 10533 |
| 17:32 | | МГТС-4ап | R1412.00 | +6.0000 | +0.43% | R6180042 | 486 |
| 16:31 | | МГТС-5ао | R1705.00 | -10.0000 | -0.58% | R170605 | 30 |
| 17:38 | | Мегион-ао | R532.00 | +19.0000 | +3.70% | R2474940 | 222 |
| 17:40 | | Мегион-ап | R363.00 | +20.0000 | +5.83% | R6381090 | 419 |
| 17:42 | | Мечел ао | R246.33 | +2.0900 | +0.86% | R1059373095 | 27723 |
| 17:41 | | Мечел ап | R266.65 | +2.3000 | +0.87% | R282122251 | 4865 |
| 17:42 | | ММК | R55.0550 | -0.5850 | -1.05% | R686804215 | 73994 |
| 17:03 | | МордЭнСб | R0.9340 | -0.0040 | -0.43% | R630420 | 57 |
| 17:42 | | МосБиржа | R229.74 | -5.4700 | -2.33% | R1490458728 | 51795 |
| 17:41 | | Мостотрест | R220.05 | +3.0000 | +1.38% | R30776206 | 1709 |
| 17:42 | | МТС-ао | R308.40 | -0.4500 | -0.15% | R549358964 | 15660 |
| 17:11 | | Нижкамшина | R75.0000 | -0.0500 | -0.07% | R2192270 | 144 |
| 17:37 | | НКНХ ао | R104.55 | -1.1000 | -1.04% | R6151414 | 726 |
| 17:36 | | НКНХ ап | R79.9600 | +0.5400 | +0.68% | R9173251 | 787 |
| 17:41 | | НЛМК ао | R241.28 | -0.8800 | -0.36% | R884281593 | 17362 |
| 17:41 | | НМТП ао | R12.2150 | -0.0250 | -0.20% | R110096504 | 2858 |
| 17:42 | | Новатэк ао | R1226.60 | -5.0000 | -0.41% | R773622330 | 25346 |
| 17:41 | | ОГК-2 ао | R0.5598 | -0.0012 | -0.21% | R72917278 | 3184 |
| 17:37 | | ОМЗ-ап | R21300.00 | -700.0000 | -3.18% | R2875080 | 112 |
| 17:41 | | ОргСинт ао | R115.70 | -0.9000 | -0.77% | R19530617 | 874 |
| 17:41 | | ОргСинт ап | R27.9400 | -0.1100 | -0.39% | R6710344 | 816 |
| 17:41 | | ПермьЭнС-п | R308.80 | +9.8000 | +3.28% | R43587290 | 2750 |
| 17:41 | | ПермьЭнСб | R311.50 | +10.1000 | +3.35% | R85383039 | 4162 |
| 17:42 | | ПИК ао | R848.30 | +7.0000 | +0.83% | R306085580 | 16750 |
| 17:36 | | Приморье | R37600.00 | -2400.0000 | -6.00% | R7850400 | 181 |
| 17:37 | | Распадская | R399.30 | -0.7000 | -0.17% | R66910582 | 1695 |
| 17:40 | | Росбанк ао | R125.60 | -1.0000 | -0.79% | R30897014 | 1104 |
| 17:16 | | РОСИНТЕРао | R166.00 | -1.2000 | -0.72% | R712602 | 109 |
| 17:42 | | Роснефть | R580.35 | -1.9500 | -0.33% | R1129940331 | 37345 |
| 17:42 | | Ростел -ао | R96.8500 | +1.2300 | +1.29% | R307565504 | 11475 |
| 17:42 | | Ростел -ап | R85.9000 | +0.4000 | +0.47% | R65638954 | 3682 |
| 17:41 | | РусГидро | R0.7235 | -0.0021 | -0.29% | R75470038 | 4778 |
| 17:39 | | РязЭнСб | R47.2000 | +1.5200 | +3.33% | R25047818 | 1167 |
| 17:38 | | СамарЭн-ао | R4.1350 | -0.0700 | -1.66% | R3153495 | 266 |
| 17:39 | | СамарЭн-ап | R4.1300 | +0.0050 | +0.12% | R1281735 | 102 |
| 17:36 | | СаратНПЗ-п | R11700.00 | +40.0000 | +0.34% | R3619240 | 172 |
| 16:35 | | СаратНПЗ | R12500.00 | -100.0000 | -0.79% | R163500 | 9 |
| 17:35 | | СаратЭн-ао | R0.6630 | -0.0050 | -0.75% | R836300 | 64 |
| 17:40 | | СаратЭн-ап | R0.3910 | -0.0020 | -0.51% | R419580 | 63 |
| 17:42 | | Сбербанк-п | R306.57 | -1.1300 | -0.37% | R523982193 | 11142 |
| 17:42 | | Сбербанк | R306.50 | -1.0300 | -0.33% | R4470330669 | 36548 |
| 17:42 | | СевСт-ао | R1900.00 | -15.4000 | -0.80% | R999610906 | 21461 |
| 17:41 | | Селигдар | R74.7500 | +1.1800 | +1.60% | R114574789 | 5986 |
| 17:42 | | Система ао | R25.7260 | +0.0120 | +0.05% | R850536446 | 17394 |
| 17:37 | | Слав-ЯНОСп | R17.1000 | -0.1600 | -0.93% | R1196310 | 112 |
| 17:41 | | Славн-ЯНОС | R27.4000 | -0.6000 | -2.14% | R1904105 | 218 |
| 17:41 | | СОЛЛЕРС | R953.00 | +24.0000 | +2.58% | R2018101063 | 60810 |
| 17:31 | | СтаврЭнСб | R3.2050 | -0.0750 | -2.29% | R4160925 | 432 |
| 17:34 | | СтаврЭнСбп | R3.0160 | +0.0400 | +1.34% | R2578686 | 251 |
| 17:42 | | Сургнфгз-п | R68.2950 | +0.6150 | +0.91% | R1462999293 | 18190 |
| 17:42 | | Сургнфгз | R36.0500 | +0.8500 | +2.41% | R3797305292 | 35634 |
| 17:25 | | ТамбЭнСб-п | R1.2940 | +0.0100 | +0.78% | R486380 | 37 |
| 17:36 | | ТамбЭнСб | R2.5260 | +0.0740 | +3.02% | R900724 | 131 |
| 17:42 | | Татнфт 3ао | R715.00 | -3.4000 | -0.47% | R1265845553 | 21859 |
| 17:42 | | Татнфт 3ап | R713.80 | -3.1000 | -0.43% | R215177064 | 9911 |
| 17:35 | | Таттел. ао | R1.0895 | +0.0060 | +0.55% | R18502815 | 1119 |
| 17:42 | | ТГК-1 | R0.0099 | +0.0002 | +1.72% | R84840626 | 6188 |
| 17:42 | | ТГК-14 | R0.0163 | -0.0003 | -1.75% | R51237922 | 2772 |
| 17:40 | | ТГК-2 | R0.0131 | -0.0001 | -0.98% | R46661635 | 1097 |
| 17:37 | | ТГК-2 ап | R0.0193 | -0.0001 | -0.52% | R4685165 | 595 |
| 17:18 | | Телеграф-п | R11.7200 | -0.0400 | -0.34% | R3006082 | 501 |
| 17:38 | | Телеграф | R17.8400 | +0.0400 | +0.22% | R4639100 | 413 |
| 17:24 | | ТЗА ао | R342.50 | -0.5000 | -0.15% | R17096225 | 462 |
| 16:22 | | ТКЗКК ап | R15.6800 | +0.0800 | +0.51% | R291348 | 40 |
| 17:41 | | ТМК ао | R223.38 | +1.9600 | +0.89% | R147789203 | 11849 |
| 17:13 | | ТНСэнрг ао | R3435.00 | -85.0000 | -2.41% | R1181985 | 143 |
| 17:42 | | Транснф ап | R1595.00 | -2.0000 | -0.13% | R462951229 | 11768 |
| 17:41 | | УралСиб ао | R0.2513 | +0.0098 | +4.06% | R72598558 | 3081 |
| 16:34 | | УрКузница | R29800.00 | -150.0000 | -0.50% | R973100 | 7 |
| 17:41 | | ФосАгро ао | R6576.00 | -34.0000 | -0.51% | R247938727 | 6858 |
| 17:42 | | ФСК - Россети | R0.1314 | +0.0026 | +2.05% | R624156151 | 20473 |
| 17:32 | | Химпром ап | R31.5800 | -0.2800 | -0.88% | R1371984 | 140 |
| 17:37 | | ЦМТ ао | R16.3600 | +0.0800 | +0.49% | R2144284 | 369 |
| 17:30 | | ЦМТ ап | R11.5400 | -0.2200 | -1.87% | R5178698 | 736 |
| 17:42 | | ЧеркизГ-ао | R5077.50 | +74.0000 | +1.48% | R70249044 | 2867 |
| 16:52 | | ЧКПЗ ао | R28100.00 | +300.0000 | +1.08% | R8959350 | 265 |
| 17:31 | | ЧМК ао | R8595.00 | -10.0000 | -0.12% | R4853095 | 252 |
| 17:40 | | ЭнергияРКК | R27490.00 | -20.0000 | -0.07% | R11865620 | 271 |
| 16:12 | | ЮжКузб. ао | R1648.00 | +30.0000 | +1.85% | R426002 | 76 |
| 17:42 | | Юнипро | R2.1680 | +0.0070 | +0.32% | R118232745 | 5376 |
| 17:42 | | ЮТэйр ао | R17.1500 | +1.0600 | +6.59% | R76101448 | 6926 |
| 17:32 | | ЮУНК ао | R7940.00 | +90.0000 | +1.15% | R2492170 | 203 |
| 17:40 | | Якутскэн-п | R0.5730 | -0.0110 | -1.88% | R593430 | 66 |
| 17:25 | | Якутскэнрг | R0.7600 | -0.0090 | -1.17% | R844900 | 70 |
| 17:39 | | ЯТЭК ао | R95.0500 | -1.3000 | -1.35% | R7232379 | 996 |
|
|
|
