| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 17:22 |  | +МосЭнерго | R3.4220 | -0.0500 | -1.44% | 3.4695 | 3.3930 | 3.4815 | R23140090 | 1277 |
| 17:22 | | iАвиастКао | R1.1010 | -0.0175 | -1.56% | 1.1190 | 1.0900 | 1.1335 | R116599157 | 6602 |
| 17:22 | | iНаукаСвяз | R540.50 | -13.0000 | -2.35% | 553.50 | 535.00 | 557.50 | R17088230 | 1035 |
| 17:20 | | iНПОНаука | R719.50 | -4.0000 | -0.55% | 727.00 | 719.50 | 730.00 | R1345215 | 70 |
| 17:23 | | Yandex clA | R4178.00 | -93.0000 | -2.18% | 4259.60 | 4150.60 | 4300.00 | R4512815036 | 43592 |
| 17:22 | | АбрауДюрсо | R297.40 | -5.6000 | -1.85% | 303.40 | 296.40 | 305.00 | R59279622 | 2799 |
| 17:19 |  | Авангрд-ао | R950.00 | +4.0000 | +0.42% | 964.00 | 941.00 | 964.00 | R2332036 | 398 |
| 17:22 | | Акрон | R16356.00 | +20.0000 | +0.12% | 16200.00 | 16028.00 | 16400.00 | R63546354 | 1061 |
| 17:23 | | АЛРОСА ао | R81.2700 | +0.3500 | +0.43% | 82.1300 | 81.1600 | 83.1800 | R1829893359 | 50028 |
| 17:21 | | Аптеки36и6 | R13.2080 | -0.0920 | -0.69% | 13.3200 | 13.1920 | 13.4040 | R19029319 | 4895 |
| 17:22 | | Арсагера | R15.0400 | -0.1600 | -1.05% | 15.2000 | 14.8000 | 15.2100 | R3502695 | 414 |
| 17:21 | | АстрЭнСб | R2.9450 | -0.0300 | -1.01% | 2.9800 | 2.8750 | 3.0250 | R2882640 | 264 |
| 17:19 | | АшинскийМЗ | R68.2000 | +0.4400 | +0.65% | 67.2600 | 67.2400 | 68.8800 | R19234402 | 815 |
| 17:23 | | Аэрофлот | R58.9000 | +0.9000 | +1.55% | 58.0000 | 57.7700 | 59.4300 | R3033328676 | 51115 |
| 17:11 |  | БашИнСв ап | R14.0300 | 0.0000 | 0.00% | 14.1200 | 13.8800 | 14.1200 | R885740 | 109 |
| 17:22 | | Башнефт ао | R3254.00 | -71.0000 | -2.14% | 3339.00 | 3208.00 | 3339.00 | R251246951 | 6253 |
| 17:22 | | Башнефт ап | R2315.50 | -34.5000 | -1.47% | 2350.00 | 2290.50 | 2350.00 | R501258689 | 9121 |
| 17:18 | | Белон ао | R27.1500 | -0.5200 | -1.88% | 27.8650 | 26.3850 | 27.8700 | R33684970 | 1701 |
| 17:22 | | БСП ао | R359.55 | +7.7800 | +2.21% | 359.04 | 356.59 | 367.53 | R1641538926 | 37451 |
| 17:22 | | БСП ап | R60.6000 | +5.6500 | +10.28% | 55.9500 | 55.0500 | 63.2500 | R122707195 | 3919 |
| 17:23 | | БурЗолото | R2566.00 | +232.0000 | +9.94% | 2390.00 | 2388.00 | 2566.00 | R115926807 | 5105 |
| 17:10 | | Варьеган-п | R2963.00 | -7.0000 | -0.24% | 3002.00 | 2921.00 | 3007.00 | R4049819 | 174 |
| 17:04 | | Варьеган | R3964.00 | +32.0000 | +0.81% | 3954.00 | 3812.00 | 3984.00 | R2873632 | 254 |
| 17:15 | | ВолгЭнСб-п | R11.3400 | -0.3200 | -2.74% | 11.6000 | 10.7000 | 11.7200 | R2753980 | 139 |
| 15:33 | | ВолгЭнСб | R18.2200 | -0.0800 | -0.44% | 18.0400 | 17.6600 | 18.2800 | R1258000 | 53 |
| 17:23 | | ВТБ ао | R0.0228 | -0.0002 | -1.08% | 0.0232 | 0.0226 | 0.0232 | R1376587518 | 40515 |
| 17:14 | | ВХЗ-ао | R263.20 | -6.2000 | -2.30% | 269.40 | 260.00 | 271.60 | R2127194 | 186 |
| 16:08 | | ВыбСудЗ ао | R17400.00 | +200.0000 | +1.16% | 17150.00 | 17150.00 | 17400.00 | R137800 | 8 |
| 16:47 | | ВыбСудЗ ап | R11820.00 | -360.0000 | -2.96% | 12140.00 | 11800.00 | 12140.00 | R691100 | 45 |
| 17:22 | | Газпрнефть | R759.90 | -2.9000 | -0.38% | 762.80 | 752.70 | 768.00 | R550038377 | 15170 |
| 17:23 | | ГАЗПРОМ ао | R152.73 | -2.4400 | -1.57% | 155.31 | 151.06 | 155.69 | R6940716734 | 89393 |
| 17:23 | | ГМКНорНик | R154.34 | -1.9600 | -1.25% | 157.50 | 154.10 | 159.44 | R2138154626 | 29713 |
| 17:23 | | ДВМП ао | R80.5600 | -2.5900 | -3.11% | 83.2000 | 78.4100 | 83.7900 | R299354849 | 14909 |
| 17:22 | | ДЭК ао | R3.2500 | -0.1170 | -3.47% | 3.3620 | 3.1940 | 3.3650 | R18410830 | 1272 |
| 17:21 | | ЗВЕЗДА ао | R12.4400 | -0.1000 | -0.80% | 12.4300 | 12.4000 | 12.7200 | R1525470 | 77 |
| 16:58 | | ЗИЛ ао | R3675.00 | -45.0000 | -1.21% | 3715.00 | 3650.00 | 3745.00 | R719360 | 65 |
| 17:22 | | Ижсталь ап | R8280.00 | -50.0000 | -0.60% | 8460.00 | 8250.00 | 8460.00 | R332720 | 29 |
| 17:22 | | Ижсталь2ао | R11000.00 | -120.0000 | -1.08% | 11100.00 | 10920.00 | 11120.00 | R937900 | 65 |
| 17:22 | | ИнтерРАОао | R4.3760 | -0.0075 | -0.17% | 4.4000 | 4.3500 | 4.4330 | R467891139 | 21432 |
| 17:21 | | КалужскСК | R30.5500 | -1.0000 | -3.17% | 31.2000 | 29.3800 | 31.6000 | R17687915 | 1267 |
| 17:22 | | КАМАЗ | R180.00 | -3.2000 | -1.75% | 183.50 | 179.10 | 183.60 | R110577085 | 3845 |
| 17:20 | | КамчатЭ ао | R0.6850 | -0.0180 | -2.56% | 0.7100 | 0.6810 | 0.7150 | R734050 | 62 |
| 17:15 | | КамчатЭ ап | R1.3600 | +0.0150 | +1.12% | 1.3500 | 1.3500 | 1.3700 | R408600 | 17 |
| 17:16 | | КМЗ | R1674.00 | +46.0000 | +2.83% | 1638.00 | 1636.00 | 1700.00 | R2729800 | 294 |
| 14:48 | | КоршГОК ао | R52400.00 | 0.0000 | 0.00% | 52600.00 | 52400.00 | 53000.00 | R421800 | 8 |
| 17:16 | | КрасОкт-1п | R845.00 | -11.0000 | -1.29% | 856.00 | 840.00 | 868.00 | R1574390 | 112 |
| 17:22 | | КрасОкт-ао | R2795.00 | +20.0000 | +0.72% | 2814.00 | 2786.00 | 2872.00 | R39123070 | 934 |
| 17:20 | | Красэсб ао | R18.7200 | +0.0600 | +0.32% | 18.6000 | 18.4200 | 18.7600 | R1631254 | 404 |
| 17:21 | | Красэсб ап | R18.6600 | +0.1600 | +0.86% | 18.6400 | 18.0600 | 18.9400 | R1420370 | 238 |
| 17:17 | | Куйбазот-п | R664.50 | +5.5000 | +0.83% | 650.00 | 643.50 | 668.00 | R2962490 | 229 |
| 17:21 | | Куйбазот | R622.00 | -8.2000 | -1.30% | 630.20 | 616.20 | 633.60 | R13811780 | 803 |
| 16:46 | | КурганГКао | R55.6000 | +0.2000 | +0.36% | 55.6000 | 54.6000 | 57.6000 | R2373658 | 305 |
| 17:21 | | КурганГКап | R59.6000 | -0.4000 | -0.67% | 59.2000 | 58.2000 | 60.0000 | R4724978 | 609 |
| 17:22 | | Лензол. ап | R2920.00 | +5.0000 | +0.17% | 2940.00 | 2915.00 | 3020.00 | R30822810 | 1221 |
| 17:07 | | Лензолото | R16350.00 | +190.0000 | +1.18% | 16250.00 | 16200.00 | 16770.00 | R16218290 | 440 |
| 17:22 | | ЛСР ао | R905.40 | -33.8000 | -3.60% | 939.20 | 892.60 | 941.60 | R380065919 | 13170 |
| 17:23 | | ЛУКОЙЛ | R7808.00 | -46.5000 | -0.59% | 7897.00 | 7800.00 | 7938.00 | R5413368177 | 40161 |
| 17:22 | | М.видео | R186.30 | -2.1000 | -1.11% | 188.50 | 184.80 | 189.20 | R95112634 | 5017 |
| 17:17 | | МагадЭн ао | R5.2400 | -0.0400 | -0.76% | 5.2800 | 5.2200 | 5.3300 | R677491 | 141 |
| 17:18 | | МагадЭн ап | R3.7700 | -0.0700 | -1.82% | 3.8200 | 3.7600 | 3.8600 | R783498 | 155 |
| 17:23 | | Магнит ао | R8130.50 | -99.5000 | -1.21% | 8230.00 | 8102.00 | 8325.00 | R1857747600 | 20566 |
| 17:21 | | МГТС-4ап | R1408.00 | -18.0000 | -1.26% | 1424.00 | 1402.00 | 1426.00 | R14714514 | 698 |
| 16:38 | | МГТС-5ао | R1730.00 | -5.0000 | -0.29% | 1735.00 | 1710.00 | 1750.00 | R372360 | 76 |
| 17:22 | | Мегион-ао | R519.00 | +23.0000 | +4.64% | 494.00 | 494.00 | 528.50 | R1758220 | 206 |
| 17:21 | | Мегион-ап | R348.50 | 0.0000 | 0.00% | 350.00 | 341.00 | 352.00 | R2006305 | 178 |
| 17:23 | | Мечел ао | R243.26 | -5.4200 | -2.18% | 248.36 | 242.00 | 248.54 | R1012987275 | 38190 |
| 17:23 | | Мечел ап | R254.40 | -8.4000 | -3.20% | 262.75 | 253.20 | 262.75 | R474114605 | 12095 |
| 17:23 | | ММК | R58.7600 | -0.1350 | -0.23% | 59.0800 | 58.0200 | 59.3150 | R1156845409 | 56987 |
| 17:16 | | МордЭнСб | R0.9500 | +0.0160 | +1.71% | 0.9360 | 0.9190 | 0.9510 | R2837020 | 167 |
| 17:23 | | МосБиржа | R237.46 | -0.4900 | -0.21% | 238.42 | 234.73 | 241.50 | R1348424078 | 35029 |
| 17:22 | | Мостотрест | R210.25 | -4.2500 | -1.98% | 214.90 | 208.00 | 215.30 | R16203302 | 1365 |
| 17:22 | | МТС-ао | R310.05 | -1.2500 | -0.40% | 311.95 | 309.50 | 312.05 | R942580943 | 17314 |
| 17:02 | | Нижкамшина | R74.4000 | -0.2000 | -0.27% | 74.4000 | 74.3500 | 74.9000 | R901475 | 55 |
| 17:21 | | НКНХ ао | R104.50 | +1.1500 | +1.11% | 105.15 | 104.00 | 106.35 | R9297140 | 869 |
| 17:22 | | НКНХ ап | R79.6800 | +0.1600 | +0.20% | 80.0200 | 79.5000 | 80.7000 | R16738519 | 980 |
| 17:23 | | НЛМК ао | R251.60 | -0.4000 | -0.16% | 252.70 | 251.22 | 253.16 | R1267763768 | 49471 |
| 17:22 | | НМТП ао | R12.7000 | -0.2250 | -1.74% | 12.9600 | 12.5150 | 12.9800 | R226687311 | 5731 |
| 17:23 | | Новатэк ао | R1205.20 | -15.8000 | -1.29% | 1222.40 | 1197.00 | 1222.40 | R1843713500 | 52243 |
| 17:23 | | ОГК-2 ао | R0.5634 | -0.0051 | -0.90% | 0.5688 | 0.5602 | 0.5706 | R34149653 | 1977 |
| 16:52 | | ОМЗ-ап | R21100.00 | -360.0000 | -1.68% | 21640.00 | 20880.00 | 21640.00 | R869380 | 36 |
| 17:19 | | ОргСинт ао | R116.80 | +2.1000 | +1.83% | 114.70 | 114.20 | 120.00 | R28423238 | 1469 |
| 17:20 | | ОргСинт ап | R27.6200 | +0.2200 | +0.80% | 27.4000 | 27.4000 | 28.1500 | R9365902 | 1102 |
| 17:22 | | ПермьЭнС-п | R319.60 | -0.4000 | -0.12% | 323.20 | 313.00 | 335.00 | R26939036 | 1659 |
| 17:22 | | ПермьЭнСб | R316.20 | +7.6000 | +2.46% | 309.00 | 308.20 | 318.90 | R48122220 | 1963 |
| 17:22 | | ПИК ао | R849.40 | -23.6000 | -2.70% | 873.50 | 845.00 | 876.50 | R400316846 | 12233 |
| 17:01 | | Приморье | R36000.00 | 0.0000 | 0.00% | 36400.00 | 36000.00 | 36400.00 | R578000 | 15 |
| 17:22 | | Распадская | R402.70 | +1.8500 | +0.46% | 401.00 | 399.10 | 406.50 | R301186658 | 3841 |
| 17:22 | | Росбанк ао | R120.20 | 0.0000 | 0.00% | 120.80 | 116.60 | 120.80 | R32877382 | 1214 |
| 16:32 | | РОСИНТЕРао | R170.80 | -2.2000 | -1.27% | 172.60 | 168.40 | 174.80 | R1428622 | 109 |
| 17:23 | | Роснефть | R593.75 | +1.8000 | +0.30% | 594.00 | 592.05 | 596.35 | R1652782974 | 38269 |
| 17:22 | | Ростел -ао | R105.21 | -2.6600 | -2.47% | 107.99 | 104.69 | 108.00 | R1128762025 | 23452 |
| 17:23 | | Ростел -ап | R89.4500 | -2.6500 | -2.88% | 92.6000 | 88.1000 | 92.6000 | R411574689 | 18197 |
| 17:22 | | РусГидро | R0.7296 | -0.0054 | -0.73% | 0.7354 | 0.7240 | 0.7416 | R158936043 | 6505 |
| 17:06 | | РязЭнСб | R43.9600 | -0.1600 | -0.36% | 44.1200 | 43.1200 | 44.2600 | R3410080 | 280 |
| 17:21 | | СамарЭн-ао | R3.9200 | -0.0850 | -2.12% | 4.0050 | 3.8600 | 4.0800 | R2244835 | 209 |
| 17:03 | | СамарЭн-ап | R4.0000 | -0.0050 | -0.12% | 3.9700 | 3.9450 | 4.0350 | R997265 | 83 |
| 17:08 | | СаратНПЗ-п | R11720.00 | -100.0000 | -0.85% | 11900.00 | 11620.00 | 11900.00 | R6665480 | 181 |
| 16:59 | | СаратНПЗ | R12650.00 | -250.0000 | -1.94% | 12900.00 | 12300.00 | 12950.00 | R716250 | 44 |
| 17:22 | | СаратЭн-ао | R0.6310 | -0.0090 | -1.41% | 0.6390 | 0.5980 | 0.6620 | R7625680 | 561 |
| 17:22 | | СаратЭн-ап | R0.3685 | -0.0205 | -5.27% | 0.3880 | 0.3675 | 0.3975 | R4372160 | 419 |
| 17:22 | | Сбербанк-п | R321.30 | -2.0700 | -0.64% | 324.00 | 320.60 | 324.68 | R718734807 | 13416 |
| 17:23 | | Сбербанк | R321.20 | -1.9600 | -0.61% | 324.00 | 320.50 | 324.85 | R9236154995 | 68557 |
| 17:22 | | СевСт-ао | R1952.40 | -17.8000 | -0.90% | 1974.20 | 1946.00 | 1976.80 | R1079075344 | 20835 |
| 17:22 | | Селигдар | R77.6300 | +1.6300 | +2.14% | 76.5700 | 76.5700 | 78.9800 | R575508317 | 20750 |
| 17:22 | | Система ао | R28.6000 | -0.5400 | -1.85% | 29.1000 | 28.5570 | 29.2450 | R1290132042 | 22340 |
| 17:16 | | Слав-ЯНОСп | R16.5200 | -0.0200 | -0.12% | 16.6400 | 16.2600 | 16.7000 | R588310 | 93 |
| 17:15 | | Славн-ЯНОС | R26.1000 | -0.3000 | -1.14% | 26.4000 | 25.3000 | 26.9500 | R1006835 | 133 |
| 17:22 | | СОЛЛЕРС | R1033.00 | -27.0000 | -2.55% | 1070.50 | 1009.00 | 1070.50 | R486540254 | 14892 |
| 16:47 | | СтаврЭнСб | R3.3300 | -0.0300 | -0.89% | 3.3700 | 3.3000 | 3.3700 | R882320 | 114 |
| 17:01 | | СтаврЭнСбп | R3.2440 | -0.0400 | -1.22% | 3.2960 | 3.1820 | 3.3100 | R2399074 | 264 |
| 17:23 | | Сургнфгз-п | R71.7450 | -0.3800 | -0.53% | 72.2000 | 71.3150 | 72.3400 | R1982107879 | 33629 |
| 17:23 | | Сургнфгз | R33.5450 | +0.2700 | +0.81% | 33.3000 | 32.3750 | 33.6500 | R2845537792 | 36061 |
| 16:50 | | ТамбЭнСб-п | R1.2600 | -0.0220 | -1.72% | 1.2820 | 1.2600 | 1.2820 | R216340 | 17 |
| 16:54 | | ТамбЭнСб | R2.2380 | -0.0720 | -3.12% | 2.3080 | 2.2220 | 2.3280 | R1114064 | 203 |
| 17:23 | | Татнфт 3ао | R742.50 | -4.0000 | -0.54% | 747.90 | 736.20 | 748.40 | R824845181 | 17732 |
| 17:23 | | Татнфт 3ап | R739.10 | -3.9000 | -0.52% | 743.20 | 735.00 | 745.90 | R131009125 | 9182 |
| 17:22 | | Таттел. ао | R1.0770 | -0.0030 | -0.28% | 1.0800 | 1.0670 | 1.0935 | R19963912 | 1301 |
| 17:22 | | ТГК-1 | R0.0094 | -0.0001 | -1.52% | 0.0096 | 0.0094 | 0.0096 | R34977342 | 2093 |
| 17:23 | | ТГК-14 | R0.0161 | -0.0001 | -0.68% | 0.0162 | 0.0158 | 0.0162 | R21093571 | 1582 |
| 17:22 | | ТГК-2 | R0.0130 | -0.0002 | -1.44% | 0.0132 | 0.0129 | 0.0136 | R50828015 | 1546 |
| 17:14 | | ТГК-2 ап | R0.0195 | +0.0002 | +0.88% | 0.0193 | 0.0193 | 0.0205 | R26114009 | 1708 |
| 17:11 | | Телеграф-п | R11.4600 | -0.1200 | -1.04% | 11.6200 | 11.4000 | 11.7000 | R7213742 | 739 |
| 17:22 | | Телеграф | R17.0200 | -0.7200 | -4.06% | 17.7800 | 16.8400 | 17.9000 | R28386476 | 1677 |
| 17:17 | | ТЗА ао | R336.00 | +8.5000 | +2.60% | 329.50 | 325.50 | 337.50 | R16146775 | 418 |
| 17:15 | | ТКЗКК ап | R14.8000 | -0.3400 | -2.25% | 15.0200 | 14.5200 | 15.1200 | R1237336 | 176 |
| 17:23 | | ТМК ао | R216.48 | -1.2800 | -0.59% | 217.78 | 214.22 | 218.50 | R261932882 | 9606 |
| 17:19 | | ТНСэнрг ао | R3350.00 | +50.0000 | +1.52% | 3285.00 | 3270.00 | 3570.00 | R3379275 | 339 |
| 17:22 | | Транснф ап | R1677.50 | -1.5000 | -0.09% | 1682.00 | 1665.00 | 1686.00 | R1059739177 | 15134 |
| 17:18 | | УралСиб ао | R0.2630 | -0.0017 | -0.64% | 0.2670 | 0.2601 | 0.2688 | R19036331 | 1198 |
| 15:54 | | УрКузница | R29150.00 | -500.0000 | -1.69% | 29650.00 | 29050.00 | 29950.00 | R1196650 | 12 |
| 17:22 | | ФосАгро ао | R6598.00 | -20.0000 | -0.30% | 6618.00 | 6572.00 | 6650.00 | R230975376 | 5555 |
| 17:23 | | ФСК - Россети | R0.1220 | -0.0022 | -1.77% | 0.1242 | 0.1206 | 0.1245 | R418841342 | 14197 |
| 17:17 | | Химпром ап | R30.3000 | -0.7200 | -2.32% | 30.9400 | 30.0000 | 31.0200 | R1836570 | 157 |
| 17:13 | | ЦМТ ао | R15.8400 | -0.4600 | -2.82% | 16.1600 | 15.7200 | 16.2000 | R3452670 | 480 |
| 17:05 | | ЦМТ ап | R11.1800 | 0.0000 | 0.00% | 11.1800 | 11.0600 | 11.2600 | R551244 | 103 |
| 17:23 | | ЧеркизГ-ао | R4967.00 | -76.5000 | -1.52% | 5051.00 | 4942.00 | 5070.00 | R39915124 | 1740 |
| 17:18 | | ЧКПЗ ао | R32150.00 | +1150.0000 | +3.71% | 31000.00 | 30900.00 | 33350.00 | R5869400 | 140 |
| 17:00 | | ЧМК ао | R8245.00 | -155.0000 | -1.85% | 8410.00 | 8205.00 | 8455.00 | R2575335 | 167 |
| 17:20 | | ЭнергияРКК | R27500.00 | +20.0000 | +0.07% | 27480.00 | 27400.00 | 27800.00 | R8625490 | 216 |
| 15:00 | | ЮжКузб. ао | R1602.00 | +6.0000 | +0.38% | 1612.00 | 1568.00 | 1626.00 | R379578 | 61 |
| 17:23 | | Юнипро | R2.0760 | -0.0410 | -1.94% | 2.1130 | 2.0540 | 2.1150 | R388447794 | 11784 |
| 17:18 | | ЮТэйр ао | R18.9200 | -0.7200 | -3.67% | 19.9900 | 18.5800 | 20.2000 | R31392254 | 2293 |
| 17:13 | | ЮУНК ао | R7580.00 | -20.0000 | -0.26% | 7610.00 | 7540.00 | 7660.00 | R1627180 | 134 |
| 16:56 | | Якутскэн-п | R0.5700 | -0.0060 | -1.04% | 0.5740 | 0.5610 | 0.5800 | R1166220 | 59 |
| 17:06 | | Якутскэнрг | R0.7510 | -0.0090 | -1.18% | 0.7640 | 0.7500 | 0.7690 | R779670 | 54 |
| 17:12 | | ЯТЭК ао | R92.8000 | -1.1000 | -1.17% | 93.9000 | 92.1500 | 94.5500 | R6152202 | 766 |
|
|
|
