| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:29 |  | +МосЭнерго | R3.1680 | -0.0225 | -0.71% | 3.2000 | 3.1680 | 3.2260 | R22886952 | 768 |
| 15:29 | | iАвиастКао | R0.8655 | -0.0225 | -2.53% | 0.8900 | 0.8510 | 0.8960 | R67756898 | 4293 |
| 15:29 | | iНаукаСвяз | R477.00 | -9.0000 | -1.85% | 492.00 | 476.00 | 498.00 | R5498360 | 341 |
| 15:28 | | iНПОНаука | R631.50 | -9.5000 | -1.48% | 644.50 | 630.50 | 644.50 | R427635 | 38 |
| 15:29 |  | Yandex clA | R4069.60 | +31.2000 | +0.77% | 4038.40 | 4002.20 | 4098.00 | R634447223 | 15357 |
| 15:28 | | АбрауДюрсо | R268.80 | -7.8000 | -2.82% | 278.00 | 266.60 | 278.00 | R29416028 | 1414 |
| 15:28 | | Авангрд-ао | R890.00 | -13.0000 | -1.44% | 877.00 | 851.00 | 891.00 | R20174378 | 2003 |
| 15:24 | | Акрон | R16184.00 | -106.0000 | -0.65% | 16268.00 | 16102.00 | 16268.00 | R27312664 | 285 |
| 15:29 | | АЛРОСА ао | R79.5600 | -0.6100 | -0.76% | 80.4500 | 79.5200 | 80.4500 | R421588719 | 11305 |
| 15:29 | | Аптеки36и6 | R12.6420 | -0.0800 | -0.63% | 12.9000 | 12.5360 | 12.9380 | R15742296 | 2261 |
| 14:50 | | Арсагера | R14.9300 | -0.2000 | -1.32% | 15.2900 | 14.8000 | 15.2900 | R763279 | 94 |
| 15:21 | | АстрЭнСб | R2.6800 | -0.0750 | -2.72% | 2.7650 | 2.6500 | 2.7650 | R965585 | 110 |
| 15:29 | | АшинскийМЗ | R61.4000 | +0.2000 | +0.33% | 61.2000 | 60.0000 | 63.7000 | R16073022 | 673 |
| 15:29 | | Аэрофлот | R55.0900 | -0.7300 | -1.31% | 56.0000 | 55.0400 | 56.3900 | R664674442 | 14919 |
| 14:41 | | БашИнСв ап | R13.5600 | -0.0200 | -0.15% | 13.7000 | 13.4100 | 13.7000 | R190726 | 51 |
| 15:29 | | Башнефт ао | R3156.50 | +86.5000 | +2.82% | 3070.00 | 3017.00 | 3199.50 | R361239897 | 8884 |
| 15:29 | | Башнефт ап | R2171.00 | -5.0000 | -0.23% | 2176.50 | 2144.50 | 2200.00 | R207577756 | 4633 |
| 15:29 | | Белон ао | R26.0950 | +0.2750 | +1.07% | 25.9000 | 25.7050 | 26.2050 | R11029490 | 459 |
| 15:29 | | БСП ао | R355.85 | -9.0300 | -2.47% | 365.00 | 355.51 | 365.40 | R410031511 | 7947 |
| 15:27 | | БСП ап | R51.1500 | -2.0000 | -3.76% | 53.4000 | 49.5000 | 53.7000 | R11756980 | 600 |
| 15:26 | | БурЗолото | R2330.00 | -62.0000 | -2.59% | 2397.00 | 2324.00 | 2410.00 | R4855526 | 371 |
| 15:18 | | Варьеган-п | R2417.00 | +217.0000 | +9.86% | 2367.00 | 2328.00 | 2417.00 | R3744796 | 191 |
| 15:29 | | Варьеган | R3854.00 | +306.0000 | +8.62% | 3700.00 | 3470.00 | 3944.00 | R12717178 | 861 |
| 15:29 | | ВолгЭнСб-п | R10.2800 | -0.2200 | -2.10% | 10.4800 | 10.2800 | 10.6400 | R156780 | 15 |
| 15:27 | | ВолгЭнСб | R16.6400 | -0.7800 | -4.48% | 17.1000 | 16.6000 | 17.4600 | R546040 | 27 |
| 15:29 | | ВТБ ао | R0.0206 | -0.0002 | -1.17% | 0.0209 | 0.0206 | 0.0211 | R1194921799 | 28092 |
| 14:40 | | ВХЗ-ао | R241.80 | -1.2000 | -0.49% | 244.20 | 241.60 | 248.40 | R619992 | 49 |
| 13:27 | | ВыбСудЗ ао | R16500.00 | +100.0000 | +0.61% | 16550.00 | 16200.00 | 16700.00 | R247600 | 12 |
| 10:37 | | ВыбСудЗ ап | R11500.00 | -20.0000 | -0.17% | 11500.00 | 11500.00 | 11500.00 | R11500 | 1 |
| 15:29 | | Газпрнефть | R711.00 | -7.2000 | -1.00% | 718.20 | 707.15 | 720.65 | R389537832 | 26618 |
| 15:29 | | ГАЗПРОМ ао | R127.89 | -0.5800 | -0.45% | 129.00 | 127.54 | 129.82 | R3023899015 | 45401 |
| 15:29 | | ГМКНорНик | R150.16 | +0.5400 | +0.36% | 149.60 | 149.26 | 150.46 | R460845295 | 10212 |
| 15:29 | | ДВМП ао | R71.9100 | +0.3500 | +0.49% | 71.8000 | 70.5000 | 73.0000 | R159131384 | 7989 |
| 15:29 | | ДЭК ао | R2.9070 | -0.0130 | -0.45% | 2.9990 | 2.9010 | 3.0100 | R3814605 | 366 |
| 15:16 | | ЗВЕЗДА ао | R10.8700 | -0.3700 | -3.29% | 11.4000 | 10.5300 | 11.4000 | R1222890 | 76 |
| 15:26 | | ЗИЛ ао | R3490.00 | +90.0000 | +2.65% | 3440.00 | 3375.00 | 3550.00 | R3460640 | 255 |
| 13:31 | | Ижсталь ап | R7960.00 | +20.0000 | +0.25% | 8030.00 | 7920.00 | 8140.00 | R287420 | 14 |
| 14:43 | | Ижсталь2ао | R10720.00 | -40.0000 | -0.37% | 10800.00 | 10640.00 | 10940.00 | R303860 | 13 |
| 15:29 | | ИнтерРАОао | R4.2510 | -0.0090 | -0.21% | 4.2600 | 4.2200 | 4.2795 | R485796262 | 169332 |
| 15:28 | | КалужскСК | R27.8300 | +0.0500 | +0.18% | 27.5200 | 27.5200 | 28.8800 | R7043369 | 612 |
| 15:29 | | КАМАЗ | R167.70 | -2.8000 | -1.64% | 170.50 | 167.60 | 171.90 | R48537401 | 2105 |
| 15:17 | | КамчатЭ ао | R0.6210 | -0.0090 | -1.43% | 0.6310 | 0.6210 | 0.6350 | R289890 | 28 |
| 15:15 | | КамчатЭ ап | R1.2500 | -0.0400 | -3.10% | 1.2800 | 1.2300 | 1.3000 | R708750 | 32 |
| 15:22 | | КМЗ | R1550.00 | +20.0000 | +1.31% | 1532.00 | 1518.00 | 1568.00 | R829990 | 99 |
| 14:20 | | КоршГОК ао | R50400.00 | -600.0000 | -1.18% | 50200.00 | 50000.00 | 50400.00 | R351000 | 7 |
| 15:20 | | КрасОкт-1п | R743.00 | +7.0000 | +0.95% | 733.00 | 718.00 | 758.00 | R1216940 | 89 |
| 15:08 | | КрасОкт-ао | R2538.00 | -87.0000 | -3.31% | 2625.00 | 2501.00 | 2645.00 | R9895210 | 268 |
| 15:15 |  | Красэсб ао | R17.4000 | 0.0000 | 0.00% | 17.4600 | 17.3600 | 17.7200 | R861810 | 119 |
| 14:11 | | Красэсб ап | R17.3400 | -0.1400 | -0.80% | 17.5800 | 17.2200 | 17.6200 | R647296 | 90 |
| 15:29 | | Куйбазот-п | R605.50 | +1.5000 | +0.25% | 604.00 | 592.00 | 629.00 | R1596205 | 130 |
| 15:29 | | Куйбазот | R578.20 | -22.0000 | -3.67% | 590.20 | 573.00 | 596.00 | R10306840 | 628 |
| 15:18 | | КурганГКао | R50.6000 | -0.8000 | -1.56% | 51.2000 | 50.4000 | 51.2000 | R61408 | 18 |
| 14:52 | | КурганГКап | R53.8000 | -0.6000 | -1.10% | 54.4000 | 53.0000 | 54.6000 | R721782 | 168 |
| 15:29 | | Лензол. ап | R2675.00 | -45.0000 | -1.65% | 2725.00 | 2665.00 | 2775.00 | R5264640 | 348 |
| 15:24 | | Лензолото | R15680.00 | -220.0000 | -1.38% | 15950.00 | 15560.00 | 16010.00 | R7098710 | 183 |
| 15:29 | | ЛСР ао | R786.20 | -1.4000 | -0.18% | 789.00 | 782.00 | 803.40 | R140554774 | 4278 |
| 15:29 | | ЛУКОЙЛ | R7584.00 | -6.0000 | -0.08% | 7600.00 | 7582.50 | 7646.00 | R1547779931 | 14161 |
| 14:59 | | ЛЭСК ао | R90.0000 | -21.9500 | -19.61% | | | | | 0 |
| 15:29 | | М.видео | R174.10 | +0.2000 | +0.12% | 174.00 | 173.00 | 175.30 | R33076426 | 2014 |
| 14:25 | | МагадЭн ао | R4.8500 | +0.0200 | +0.41% | 4.8200 | 4.7700 | 4.8500 | R294244 | 45 |
| 15:22 | | МагадЭн ап | R3.3900 | -0.0800 | -2.31% | 3.4700 | 3.3800 | 3.4900 | R355081 | 80 |
| 15:29 | | Магнит ао | R7733.00 | -85.5000 | -1.09% | 7825.00 | 7667.50 | 7849.50 | R1170437304 | 13070 |
| 15:27 | | МГТС-4ап | R1216.00 | -36.0000 | -2.88% | 1252.00 | 1210.00 | 1264.00 | R6303858 | 476 |
| 14:29 | | МГТС-5ао | R1595.00 | -55.0000 | -3.33% | 1655.00 | 1585.00 | 1655.00 | R247250 | 59 |
| 14:50 | | Мегион-ао | R446.00 | +0.5000 | +0.11% | 448.50 | 442.50 | 457.50 | R913730 | 89 |
| 15:27 | | Мегион-ап | R321.00 | +9.5000 | +3.05% | 313.50 | 309.50 | 329.50 | R880075 | 118 |
| 15:29 | | Мечел ао | R217.16 | -2.8400 | -1.29% | 220.00 | 216.74 | 220.86 | R706916178 | 24827 |
| 15:29 | | Мечел ап | R227.70 | +1.0000 | +0.44% | 226.00 | 222.15 | 229.90 | R215570333 | 4648 |
| 15:29 | | ММК | R56.6900 | +0.1000 | +0.18% | 56.6000 | 56.5550 | 57.4600 | R430819911 | 13780 |
| 15:20 | | МордЭнСб | R0.9040 | +0.0100 | +1.12% | 0.8840 | 0.8840 | 0.9040 | R931510 | 43 |
| 15:29 | | МосБиржа | R243.38 | +3.6900 | +1.54% | 240.52 | 240.26 | 243.90 | R882841245 | 22483 |
| 15:29 | | Мостотрест | R189.00 | -4.7000 | -2.43% | 193.70 | 186.55 | 194.00 | R7083346 | 590 |
| 15:29 | | МТС-ао | R297.25 | -3.6000 | -1.20% | 300.25 | 296.30 | 301.50 | R593364692 | 11680 |
| 14:54 | | Нижкамшина | R68.6500 | -0.2000 | -0.29% | 68.0500 | 67.9000 | 69.0500 | R362520 | 31 |
| 15:29 | | НКНХ ао | R97.2500 | -2.2000 | -2.21% | 99.5000 | 96.9000 | 99.5000 | R2541375 | 417 |
| 15:28 | | НКНХ ап | R75.5000 | -0.8800 | -1.15% | 77.1800 | 74.9400 | 77.3400 | R3901533 | 510 |
| 15:29 | | НЛМК ао | R208.24 | -2.8400 | -1.35% | 211.20 | 208.02 | 214.14 | R2000207207 | 30437 |
| 15:29 | | НМТП ао | R10.9750 | -0.0700 | -0.63% | 11.0800 | 10.9150 | 11.1350 | R98231970 | 3041 |
| 15:29 | | Новатэк ао | R1115.20 | +2.0000 | +0.18% | 1113.40 | 1105.20 | 1119.00 | R561202261 | 13378 |
| 15:29 | | ОГК-2 ао | R0.5101 | +0.0024 | +0.47% | 0.5076 | 0.5020 | 0.5134 | R29968411 | 1281 |
| 13:43 | | ОМЗ-ап | R19900.00 | -280.0000 | -1.39% | 20300.00 | 19440.00 | 20300.00 | R436280 | 19 |
| 15:28 | | ОргСинт ао | R106.10 | -1.6000 | -1.49% | 108.20 | 105.20 | 108.20 | R17321724 | 1051 |
| 15:22 | | ОргСинт ап | R24.4300 | -0.2500 | -1.01% | 24.6800 | 24.2700 | 24.6900 | R2698675 | 509 |
| 15:29 | | ПермьЭнС-п | R247.00 | -10.0000 | -3.89% | 257.20 | 242.00 | 257.20 | R9527324 | 1062 |
| 15:29 | | ПермьЭнСб | R238.70 | -9.4000 | -3.79% | 253.00 | 238.10 | 253.90 | R19550840 | 1193 |
| 15:29 | | ПИК ао | R866.40 | -0.1000 | -0.01% | 865.00 | 858.40 | 875.00 | R134795597 | 4497 |
| 14:20 | | Приморье | R34000.00 | 0.0000 | 0.00% | 34000.00 | 33600.00 | 34000.00 | R169600 | 4 |
| 15:29 | | Распадская | R399.50 | +2.5000 | +0.63% | 396.15 | 391.00 | 399.50 | R91102031 | 1778 |
| 15:29 | | Росбанк ао | R114.00 | -0.8000 | -0.70% | 114.40 | 113.00 | 115.20 | R5450854 | 321 |
| 15:22 | | РОСИНТЕРао | R160.00 | -2.2000 | -1.36% | 162.20 | 160.00 | 164.00 | R1392190 | 93 |
| 15:29 | | Роснефть | R572.70 | -0.3000 | -0.05% | 573.95 | 571.15 | 578.20 | R791837469 | 28520 |
| 15:29 | | Ростел -ао | R97.2400 | -3.1600 | -3.15% | 100.65 | 97.1200 | 100.96 | R393353848 | 10993 |
| 15:29 | | Ростел -ап | R81.2500 | -1.7500 | -2.11% | 83.4000 | 81.0500 | 83.8500 | R71512982 | 4432 |
| 15:29 | | РусГидро | R0.6726 | -0.0039 | -0.58% | 0.6769 | 0.6678 | 0.6816 | R64106260 | 3774 |
| 15:27 | | РязЭнСб | R41.8200 | -0.9600 | -2.24% | 42.4200 | 41.7200 | 42.7200 | R1065954 | 103 |
| 15:00 | | СамарЭн-ао | R3.8600 | +0.0800 | +2.12% | 3.8000 | 3.7950 | 3.8700 | R1917130 | 62 |
| 15:27 | | СамарЭн-ап | R3.8000 | +0.0700 | +1.88% | 3.7450 | 3.7350 | 3.8100 | R301695 | 25 |
| 15:29 | | СаратНПЗ-п | R10620.00 | -120.0000 | -1.12% | 10760.00 | 10600.00 | 10800.00 | R2052280 | 94 |
| 15:28 | | СаратНПЗ | R12150.00 | 0.0000 | 0.00% | 12150.00 | 12150.00 | 12150.00 | R24300 | 2 |
| 14:11 | | СаратЭн-ао | R0.5580 | -0.0080 | -1.41% | 0.5700 | 0.5570 | 0.5730 | R281560 | 41 |
| 15:27 | | СаратЭн-ап | R0.3265 | -0.0080 | -2.39% | 0.3365 | 0.3245 | 0.3370 | R199895 | 31 |
| 15:29 | | Сбербанк-п | R317.05 | -2.0100 | -0.63% | 319.20 | 316.77 | 319.47 | R270436227 | 4680 |
| 15:29 | | Сбербанк | R316.62 | -1.6000 | -0.50% | 318.25 | 315.92 | 318.78 | R3441990042 | 31886 |
| 15:29 | | СевСт-ао | R1870.00 | -17.6000 | -0.93% | 1890.00 | 1853.00 | 1896.20 | R2026622429 | 69854 |
| 15:29 | | Селигдар | R69.7700 | -0.2600 | -0.37% | 70.4500 | 69.0500 | 71.0300 | R71744948 | 3540 |
| 15:29 | | Система ао | R25.7440 | -0.6150 | -2.33% | 26.3570 | 25.7210 | 26.4370 | R1255828553 | 20034 |
| 15:25 | | Слав-ЯНОСп | R15.2000 | -0.1400 | -0.91% | 15.2400 | 15.1000 | 15.2400 | R42546 | 13 |
| 15:27 | | Славн-ЯНОС | R23.5000 | +0.2500 | +1.08% | 23.3500 | 23.0000 | 23.5000 | R212860 | 25 |
| 15:29 | | СОЛЛЕРС | R974.00 | -13.0000 | -1.32% | 992.00 | 958.50 | 996.00 | R123543850 | 4608 |
| 15:06 | | СтаврЭнСб | R3.1900 | 0.0000 | 0.00% | 3.1650 | 3.1550 | 3.2000 | R403500 | 28 |
| 15:25 | | СтаврЭнСбп | R2.9940 | -0.0120 | -0.40% | 3.0360 | 2.9740 | 3.0660 | R831596 | 107 |
| 15:29 | | Сургнфгз-п | R69.9600 | +0.1300 | +0.19% | 69.8750 | 69.7950 | 70.5300 | R998231751 | 12758 |
| 15:29 | | Сургнфгз | R30.0250 | -0.1350 | -0.45% | 30.2050 | 30.0000 | 30.7000 | R815450700 | 10436 |
| 14:35 | | ТамбЭнСб-п | R1.1440 | -0.0360 | -3.05% | 1.1560 | 1.1440 | 1.1560 | R138280 | 10 |
| 15:22 | | ТамбЭнСб | R2.0280 | -0.0480 | -2.31% | 2.0420 | 2.0220 | 2.0680 | R388400 | 57 |
| 15:29 | | Татнфт 3ао | R706.20 | -4.6000 | -0.65% | 710.00 | 705.70 | 714.00 | R315065278 | 10626 |
| 15:29 | | Татнфт 3ап | R703.70 | -2.2000 | -0.31% | 706.90 | 702.90 | 709.70 | R274373051 | 6885 |
| 15:29 | | Таттел. ао | R0.9220 | -0.0215 | -2.28% | 0.9505 | 0.9190 | 0.9540 | R5837898 | 718 |
| 15:29 | | ТГК-1 | R0.0086 | -0.0001 | -0.94% | 0.0087 | 0.0086 | 0.0087 | R22303498 | 1150 |
| 15:29 | | ТГК-14 | R0.0146 | -0.0006 | -3.83% | 0.0152 | 0.0145 | 0.0154 | R32213555 | 2927 |
| 15:29 | | ТГК-2 | R0.0111 | -0.0003 | -2.72% | 0.0114 | 0.0110 | 0.0119 | R17322240 | 572 |
| 15:28 | | ТГК-2 ап | R0.0174 | -0.0006 | -3.22% | 0.0180 | 0.0174 | 0.0183 | R3395252 | 307 |
| 15:28 | | Телеграф-п | R10.8400 | -0.2200 | -1.99% | 11.1400 | 10.8000 | 11.1400 | R2770582 | 288 |
| 15:28 | | Телеграф | R16.0000 | +0.0800 | +0.50% | 15.9400 | 15.5600 | 16.1200 | R9161582 | 491 |
| 15:28 | | ТЗА ао | R358.50 | +28.5000 | +8.64% | 335.00 | 335.00 | 360.00 | R59317745 | 1591 |
| 15:20 | | ТКЗКК ап | R13.8800 | -0.1200 | -0.86% | 14.1000 | 13.8800 | 14.1200 | R240010 | 38 |
| 15:29 | | ТМК ао | R202.08 | -6.2600 | -3.00% | 208.34 | 201.28 | 209.84 | R317962715 | 14912 |
| 15:27 | | ТНСэнрг ао | R2980.00 | -65.0000 | -2.13% | 3020.00 | 2930.00 | 3060.00 | R487170 | 73 |
| 15:29 | | Транснф ап | R1668.00 | +18.5000 | +1.12% | 1655.00 | 1651.00 | 1680.00 | R1396235526 | 19477 |
| 15:29 | | УралСиб ао | R0.2688 | -0.0003 | -0.11% | 0.2728 | 0.2600 | 0.2771 | R23482991 | 1235 |
| 15:03 | | УрКузница | R29100.00 | +700.0000 | +2.46% | 28750.00 | 28750.00 | 30450.00 | R1551350 | 28 |
| 15:29 | | ФосАгро ао | R5945.00 | -63.0000 | -1.05% | 5997.00 | 5920.00 | 6048.00 | R575411665 | 11970 |
| 15:29 | | ФСК - Россети | R0.1039 | -0.0040 | -3.67% | 0.1078 | 0.1038 | 0.1085 | R313303293 | 9576 |
| 15:25 | | Химпром ап | R26.8400 | -0.7000 | -2.54% | 27.9000 | 26.2400 | 27.9000 | R1065016 | 117 |
| 14:18 | | ЦМТ ао | R14.8000 | -0.2200 | -1.46% | 15.0000 | 14.6600 | 15.0200 | R318670 | 68 |
| 15:10 | | ЦМТ ап | R10.5600 | -0.2400 | -2.22% | 10.8000 | 10.5000 | 10.8000 | R791522 | 131 |
| 15:29 | | ЧеркизГ-ао | R4805.00 | +105.0000 | +2.23% | 4707.50 | 4707.50 | 4890.00 | R32171755 | 1533 |
| 15:03 | | ЧКПЗ ао | R27950.00 | -50.0000 | -0.18% | 28000.00 | 27550.00 | 28000.00 | R166550 | 6 |
| 14:55 | | ЧМК ао | R7780.00 | +5.0000 | +0.06% | 7745.00 | 7660.00 | 7850.00 | R1782920 | 121 |
| 15:29 | | ЭнергияРКК | R24560.00 | -530.0000 | -2.11% | 25320.00 | 24530.00 | 26510.00 | R18201510 | 501 |
| 15:21 | | ЮжКузб. ао | R1446.00 | -80.0000 | -5.24% | 1506.00 | 1444.00 | 1518.00 | R385638 | 58 |
| 15:29 | | Юнипро | R1.9780 | -0.0050 | -0.25% | 1.9830 | 1.9740 | 1.9930 | R84313374 | 2647 |
| 15:26 | | ЮТэйр ао | R17.2200 | -0.8400 | -4.65% | 18.0600 | 17.0400 | 19.0700 | R21601723 | 2119 |
| 15:29 | | ЮУНК ао | R7020.00 | +10.0000 | +0.14% | 7020.00 | 6940.00 | 7360.00 | R2153230 | 165 |
| 15:12 | | Якутскэн-п | R0.5410 | -0.0120 | -2.17% | 0.5470 | 0.5410 | 0.5480 | R76210 | 11 |
| 14:16 | | Якутскэнрг | R0.6590 | -0.0160 | -2.37% | 0.6690 | 0.6530 | 0.6690 | R428960 | 30 |
| 15:22 | | ЯТЭК ао | R84.3500 | -1.6000 | -1.86% | 86.0000 | 83.6500 | 86.9000 | R5439334 | 530 |
|
|
|
