| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 17:45 |  | +МосЭнерго | R3.3280 | -0.0260 | -0.78% | R71028214 | 4326 |
| 17:45 | | iАвиастКао | R1.0400 | -0.0505 | -4.63% | R227666335 | 11136 |
| 17:45 | | iНаукаСвяз | R525.00 | -13.5000 | -2.51% | R12831000 | 742 |
| 17:38 | | iНПОНаука | R701.50 | -17.5000 | -2.43% | R2474160 | 178 |
| 17:46 |  | Yandex clA | R4226.20 | +30.2000 | +0.72% | R2981062799 | 34880 |
| 17:45 | | АбрауДюрсо | R294.40 | -3.6000 | -1.21% | R42114686 | 1802 |
| 17:37 | | Авангрд-ао | R947.00 | -5.0000 | -0.53% | R4296090 | 721 |
| 17:46 | | Акрон | R16308.00 | -92.0000 | -0.56% | R219509478 | 1491 |
| 17:46 | | АЛРОСА ао | R80.9200 | -0.5300 | -0.65% | R1084130925 | 30045 |
| 17:45 | | Аптеки36и6 | R13.2760 | +0.0480 | +0.36% | R52469558 | 7884 |
| 17:42 | | Арсагера | R14.8000 | -0.1500 | -1.00% | R5654648 | 461 |
| 17:45 | | АстрЭнСб | R3.0100 | +0.0850 | +2.91% | R9136990 | 628 |
| 17:43 | | АшинскийМЗ | R66.4600 | -1.6600 | -2.44% | R15495088 | 644 |
| 17:46 | | Аэрофлот | R58.6800 | +0.5100 | +0.88% | R2875533868 | 57951 |
| 17:45 | | БашИнСв ап | R13.6000 | -0.4000 | -2.86% | R1597611 | 262 |
| 17:45 | | Башнефт ао | R3183.00 | +27.0000 | +0.86% | R397141719 | 10186 |
| 17:45 | | Башнефт ап | R2312.50 | -17.5000 | -0.75% | R681491397 | 11414 |
| 17:46 | | Белон ао | R26.7800 | -0.2900 | -1.07% | R22749038 | 1182 |
| 17:46 | | БСП ао | R368.11 | +8.1200 | +2.26% | R1176792475 | 39917 |
| 17:44 | | БСП ап | R61.0500 | -0.0500 | -0.08% | R52360930 | 2027 |
| 17:45 | | БурЗолото | R2639.00 | +73.0000 | +2.84% | R132406530 | 7025 |
| 17:42 | | Варьеган-п | R2749.00 | -181.0000 | -6.18% | R4450525 | 354 |
| 17:39 | | Варьеган | R3666.00 | -290.0000 | -7.33% | R10324610 | 680 |
| 17:27 | | ВолгЭнСб-п | R11.2200 | -0.2200 | -1.92% | R1584620 | 81 |
| 17:45 | | ВолгЭнСб | R17.4600 | -0.6800 | -3.75% | R1602880 | 64 |
| 17:46 |  | ВТБ ао | R0.0226 | 0.0000 | 0.00% | R1554717292 | 50657 |
| 17:14 | | ВХЗ-ао | R264.80 | +1.6000 | +0.61% | R717904 | 65 |
| 15:23 | | ВыбСудЗ ао | R17100.00 | -250.0000 | -1.44% | R274350 | 14 |
| 13:53 | | ВыбСудЗ ап | R11780.00 | -60.0000 | -0.51% | R189440 | 12 |
| 17:46 | | Газпрнефть | R758.15 | +6.1000 | +0.81% | R1239628930 | 28244 |
| 17:46 | | ГАЗПРОМ ао | R139.52 | -5.5100 | -3.80% | R23749818736 | 328047 |
| 17:46 | | ГМКНорНик | R150.42 | -1.4600 | -0.96% | R3263418075 | 52588 |
| 17:45 | | ДВМП ао | R78.9800 | -0.9000 | -1.13% | R259775745 | 12157 |
| 17:41 | | ДЭК ао | R3.1380 | -0.1090 | -3.36% | R13113308 | 990 |
| 17:42 | | ЗВЕЗДА ао | R12.0200 | -0.4600 | -3.69% | R4711880 | 212 |
| 17:45 | | ЗИЛ ао | R3635.00 | -20.0000 | -0.55% | R1461930 | 98 |
| 17:22 | | Ижсталь ап | R8090.00 | -190.0000 | -2.29% | R979250 | 79 |
| 17:08 | | Ижсталь2ао | R10820.00 | -240.0000 | -2.17% | R897300 | 54 |
| 17:46 | | ИнтерРАОао | R4.3380 | -0.0355 | -0.81% | R877288574 | 28528 |
| 17:39 | | КалужскСК | R29.2800 | -1.1700 | -3.84% | R20786330 | 1620 |
| 17:45 | | КАМАЗ | R179.20 | -1.3000 | -0.72% | R46080693 | 2427 |
| 17:02 | | КамчатЭ ао | R0.6890 | +0.0040 | +0.58% | R592590 | 43 |
| 17:16 | | КамчатЭ ап | R1.3000 | -0.0650 | -4.76% | R709800 | 34 |
| 17:38 | | КМЗ | R1642.00 | -20.0000 | -1.20% | R1668152 | 230 |
| 17:15 | | КоршГОК ао | R51600.00 | -800.0000 | -1.53% | R929200 | 15 |
| 17:42 | | КрасОкт-1п | R810.00 | -40.0000 | -4.71% | R4569860 | 318 |
| 17:36 | | КрасОкт-ао | R2759.00 | -36.0000 | -1.29% | R25945080 | 624 |
| 17:34 | | Красэсб ао | R18.3400 | -0.2200 | -1.19% | R849346 | 206 |
| 17:42 | | Красэсб ап | R18.3000 | -0.1400 | -0.76% | R1044446 | 203 |
| 17:34 | | Куйбазот-п | R653.00 | -11.0000 | -1.66% | R1884015 | 162 |
| 17:45 | | Куйбазот | R613.00 | -7.2000 | -1.16% | R15644886 | 650 |
| 17:35 | | КурганГКао | R54.4000 | -1.4000 | -2.51% | R784670 | 161 |
| 17:29 | | КурганГКап | R57.6000 | -2.0000 | -3.36% | R1025714 | 216 |
| 17:45 | | Лензол. ап | R2880.00 | -45.0000 | -1.54% | R20491430 | 957 |
| 17:44 | | Лензолото | R16120.00 | -220.0000 | -1.35% | R5280980 | 183 |
| 17:45 | | ЛСР ао | R891.60 | -8.8000 | -0.98% | R383497995 | 12335 |
| 17:46 | | ЛУКОЙЛ | R7812.50 | -22.0000 | -0.28% | R5173834089 | 46747 |
| 14:22 | | ЛЭСК ао | R104.00 | -28.2000 | -21.33% | | 0 |
| 17:45 | | М.видео | R189.70 | +4.3000 | +2.32% | R185407739 | 11584 |
| 17:43 | | МагадЭн ао | R5.1500 | -0.0900 | -1.72% | R2420705 | 384 |
| 17:16 | | МагадЭн ап | R3.6300 | -0.0800 | -2.16% | R1371537 | 346 |
| 17:46 | | Магнит ао | R8186.00 | +40.5000 | +0.50% | R3281115396 | 28506 |
| 17:45 | | МГТС-4ап | R1290.00 | -106.0000 | -7.59% | R93993130 | 4696 |
| 17:44 | | МГТС-5ао | R1640.00 | -80.0000 | -4.65% | R2308120 | 366 |
| 17:08 | | Мегион-ао | R499.00 | +3.0000 | +0.60% | R1380345 | 116 |
| 17:43 | | Мегион-ап | R331.00 | -20.0000 | -5.70% | R3172560 | 290 |
| 17:46 | | Мечел ао | R243.19 | +1.3500 | +0.56% | R1644787233 | 46560 |
| 17:45 | | Мечел ап | R246.90 | -4.7000 | -1.87% | R497185696 | 12170 |
| 17:46 | | ММК | R59.4350 | +1.0000 | +1.71% | R1470340763 | 31384 |
| 17:27 | | МордЭнСб | R0.9340 | -0.0060 | -0.64% | R1518010 | 63 |
| 17:46 | | МосБиржа | R236.76 | +0.2500 | +0.11% | R798663767 | 22391 |
| 17:45 | | Мостотрест | R210.70 | +0.9000 | +0.43% | R21291000 | 1306 |
| 17:46 | | МТС-ао | R308.35 | -1.3500 | -0.44% | R1531301748 | 26459 |
| 17:45 | | Нижкамшина | R73.2000 | -1.2000 | -1.61% | R3116430 | 191 |
| 17:43 | | НКНХ ао | R103.50 | -1.1000 | -1.05% | R8477976 | 811 |
| 17:46 | | НКНХ ап | R78.6600 | -1.1000 | -1.38% | R31885002 | 1912 |
| 17:46 | | НЛМК ао | R251.54 | +0.8400 | +0.34% | R1871744531 | 79822 |
| 17:46 | | НМТП ао | R12.4650 | +0.0350 | +0.28% | R93775247 | 2943 |
| 17:46 | | Новатэк ао | R1173.60 | -21.8000 | -1.82% | R2708208508 | 62363 |
| 17:46 | | ОГК-2 ао | R0.5306 | -0.0115 | -2.12% | R82271310 | 5526 |
| 17:21 | | ОМЗ-ап | R21020.00 | -120.0000 | -0.57% | R839920 | 34 |
| 17:45 | | ОргСинт ао | R114.70 | -2.6000 | -2.22% | R15418176 | 987 |
| 17:45 | | ОргСинт ап | R27.1700 | -0.3600 | -1.31% | R7264297 | 1014 |
| 17:45 | | ПермьЭнС-п | R312.00 | -7.0000 | -2.19% | R24394632 | 1808 |
| 17:45 | | ПермьЭнСб | R308.70 | -7.1000 | -2.25% | R35840445 | 1758 |
| 17:46 | | ПИК ао | R824.50 | -20.9000 | -2.47% | R230263478 | 10144 |
| 17:13 | | Приморье | R35800.00 | -200.0000 | -0.56% | R576000 | 15 |
| 17:44 | | Распадская | R404.60 | +4.5500 | +1.14% | R562816750 | 9788 |
| 17:37 | | Росбанк ао | R119.20 | -0.6000 | -0.50% | R17779630 | 518 |
| 17:46 | | РОСИНТЕРао | R195.00 | +22.0000 | +12.72% | R76299328 | 5424 |
| 17:46 | | Роснефть | R592.55 | +0.6500 | +0.11% | R2148788327 | 44730 |
| 17:46 | | Ростел -ао | R103.27 | -1.1400 | -1.09% | R1113212413 | 21107 |
| 17:46 | | Ростел -ап | R87.8000 | -0.9500 | -1.07% | R276703143 | 10071 |
| 17:45 | | РусГидро | R0.7133 | -0.0070 | -0.97% | R155005979 | 8712 |
| 17:45 | | РязЭнСб | R43.5000 | -0.1200 | -0.28% | R2979778 | 195 |
| 17:35 | | СамарЭн-ао | R3.8150 | -0.0750 | -1.93% | R5055045 | 353 |
| 17:42 | | СамарЭн-ап | R3.9750 | -0.0450 | -1.12% | R2000310 | 136 |
| 17:36 | | СаратНПЗ-п | R11600.00 | -40.0000 | -0.34% | R8627340 | 374 |
| 16:35 | | СаратНПЗ | R12500.00 | -50.0000 | -0.40% | R87800 | 6 |
| 17:27 | | СаратЭн-ао | R0.6150 | -0.0110 | -1.76% | R1611580 | 161 |
| 17:38 | | СаратЭн-ап | R0.3560 | -0.0140 | -3.78% | R1923400 | 235 |
| 17:46 | | Сбербанк-п | R320.18 | -0.9600 | -0.30% | R1163220615 | 18387 |
| 17:46 | | Сбербанк | R320.45 | -0.6300 | -0.20% | R10053290167 | 80669 |
| 17:46 | | СевСт-ао | R1961.20 | +9.8000 | +0.50% | R772538340 | 19660 |
| 17:45 | | Селигдар | R77.2000 | -1.8000 | -2.28% | R208201103 | 8766 |
| 17:46 | | Система ао | R29.6120 | +1.0100 | +3.53% | R2743424113 | 49767 |
| 16:50 | | Слав-ЯНОСп | R16.2200 | -0.0400 | -0.25% | R212202 | 37 |
| 17:37 | | Славн-ЯНОС | R25.3500 | -0.3500 | -1.36% | R2255075 | 164 |
| 17:46 | | СОЛЛЕРС | R1047.00 | +11.0000 | +1.06% | R430231741 | 12538 |
| 17:33 | | СтаврЭнСб | R3.3000 | -0.0300 | -0.90% | R2058325 | 227 |
| 17:45 | | СтаврЭнСбп | R3.1300 | -0.1020 | -3.16% | R4314296 | 501 |
| 17:46 | | Сургнфгз-п | R71.7150 | -0.0400 | -0.06% | R2347824129 | 46594 |
| 17:46 | | Сургнфгз | R32.8250 | -0.3250 | -0.98% | R2064400754 | 27603 |
| 17:07 | | ТамбЭнСб-п | R1.2180 | -0.0420 | -3.33% | R343420 | 27 |
| 17:24 | | ТамбЭнСб | R2.1780 | -0.0440 | -1.98% | R1366522 | 181 |
| 17:46 | | Татнфт 3ао | R734.50 | +1.1000 | +0.15% | R1145287042 | 31943 |
| 17:46 | | Татнфт 3ап | R728.50 | -3.7000 | -0.51% | R580086638 | 25061 |
| 17:41 | | Таттел. ао | R1.0610 | -0.0120 | -1.12% | R28465954 | 1917 |
| 17:45 | | ТГК-1 | R0.0090 | -0.0002 | -2.42% | R202165583 | 8223 |
| 17:45 | | ТГК-14 | R0.0156 | -0.0003 | -2.19% | R40115600 | 2417 |
| 17:41 | | ТГК-2 | R0.0127 | -0.0003 | -2.01% | R43019415 | 1329 |
| 17:42 | | ТГК-2 ап | R0.0193 | -0.0002 | -1.08% | R24457439 | 1567 |
| 17:41 | | Телеграф-п | R11.2400 | -0.2800 | -2.43% | R6543996 | 587 |
| 17:45 | | Телеграф | R16.5800 | -0.4200 | -2.47% | R17677746 | 1170 |
| 17:46 | | ТЗА ао | R350.50 | +18.0000 | +5.41% | R30877090 | 1065 |
| 17:43 | | ТКЗКК ап | R14.7000 | -0.0600 | -0.41% | R609128 | 73 |
| 17:46 | | ТМК ао | R213.16 | -1.8800 | -0.87% | R407031691 | 13402 |
| 16:56 | | ТНСэнрг ао | R3300.00 | -70.0000 | -2.08% | R1219830 | 147 |
| 17:46 | | Транснф ап | R1663.00 | -3.0000 | -0.18% | R991289927 | 16555 |
| 17:45 | | УралСиб ао | R0.2649 | +0.0021 | +0.80% | R24715497 | 1759 |
| 17:45 | | ФосАгро ао | R6485.00 | -127.0000 | -1.92% | R338441631 | 9648 |
| 17:46 | | ФСК - Россети | R0.1168 | -0.0036 | -3.02% | R780123598 | 23663 |
| 17:43 | | Химпром ап | R29.7600 | -0.5200 | -1.72% | R3486876 | 272 |
| 17:39 | | ЦМТ ао | R15.2200 | -0.6000 | -3.79% | R3016528 | 411 |
| 17:11 | | ЦМТ ап | R10.9200 | -0.3400 | -3.02% | R3994054 | 359 |
| 17:42 | | ЧеркизГ-ао | R4982.00 | -28.0000 | -0.56% | R24221075 | 1352 |
| 17:35 | | ЧКПЗ ао | R31850.00 | -450.0000 | -1.39% | R921400 | 23 |
| 17:40 | | ЧМК ао | R7960.00 | -250.0000 | -3.05% | R14602420 | 665 |
| 17:45 | | ЭнергияРКК | R26630.00 | -830.0000 | -3.02% | R16735540 | 448 |
| 17:34 | | ЮжКузб. ао | R1552.00 | -60.0000 | -3.72% | R772536 | 133 |
| 17:45 | | Юнипро | R2.0380 | -0.0110 | -0.54% | R250226573 | 7348 |
| 17:45 | | ЮТэйр ао | R18.9200 | -0.1300 | -0.68% | R16143896 | 1154 |
| 17:45 | | ЮУНК ао | R7400.00 | -200.0000 | -2.63% | R4915050 | 359 |
| 17:23 | | Якутскэн-п | R0.5620 | -0.0080 | -1.40% | R303880 | 17 |
| 17:39 | | Якутскэнрг | R0.7230 | -0.0270 | -3.60% | R3250070 | 162 |
| 17:46 | | ЯТЭК ао | R91.6000 | -1.0500 | -1.13% | R11247019 | 1033 |
|
|
|
