| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:30 |  | +МосЭнерго | R3.1695 | -0.0210 | -0.66% | 3.2000 | 3.1660 | 3.2260 | R23108620 | 777 |
| 15:32 | | iАвиастКао | R0.8650 | -0.0230 | -2.59% | 0.8900 | 0.8510 | 0.8960 | R68475924 | 4334 |
| 15:32 | | iНаукаСвяз | R476.50 | -9.5000 | -1.95% | 492.00 | 476.00 | 498.00 | R5555600 | 344 |
| 15:28 | | iНПОНаука | R631.50 | -9.5000 | -1.48% | 644.50 | 630.50 | 644.50 | R427635 | 38 |
| 15:32 |  | Yandex clA | R4065.20 | +26.8000 | +0.66% | 4038.40 | 4002.20 | 4098.00 | R637732622 | 15419 |
| 15:32 | | АбрауДюрсо | R269.00 | -7.6000 | -2.75% | 278.00 | 266.60 | 278.00 | R29464422 | 1425 |
| 15:32 | | Авангрд-ао | R874.00 | -29.0000 | -3.21% | 877.00 | 851.00 | 891.00 | R20183992 | 2006 |
| 15:24 | | Акрон | R16184.00 | -106.0000 | -0.65% | 16268.00 | 16102.00 | 16268.00 | R27312664 | 285 |
| 15:32 | | АЛРОСА ао | R79.4400 | -0.7300 | -0.91% | 80.4500 | 79.3700 | 80.4500 | R456204720 | 11708 |
| 15:32 | | Аптеки36и6 | R12.6440 | -0.0780 | -0.61% | 12.9000 | 12.5360 | 12.9380 | R15769986 | 2274 |
| 14:50 | | Арсагера | R14.9300 | -0.2000 | -1.32% | 15.2900 | 14.8000 | 15.2900 | R763279 | 94 |
| 15:31 | | АстрЭнСб | R2.6500 | -0.1050 | -3.81% | 2.7650 | 2.6500 | 2.7650 | R1101035 | 128 |
| 15:32 | | АшинскийМЗ | R61.0200 | -0.1800 | -0.29% | 61.2000 | 60.0000 | 63.7000 | R16531372 | 706 |
| 15:32 | | Аэрофлот | R55.0800 | -0.7400 | -1.33% | 56.0000 | 55.0100 | 56.3900 | R673163474 | 15095 |
| 14:41 | | БашИнСв ап | R13.5600 | -0.0200 | -0.15% | 13.7000 | 13.4100 | 13.7000 | R190726 | 51 |
| 15:32 | | Башнефт ао | R3147.50 | +77.5000 | +2.52% | 3070.00 | 3017.00 | 3199.50 | R364500608 | 8980 |
| 15:32 | | Башнефт ап | R2168.00 | -8.0000 | -0.37% | 2176.50 | 2144.50 | 2200.00 | R208809920 | 4674 |
| 15:32 | | Белон ао | R26.0000 | +0.1800 | +0.70% | 25.9000 | 25.7050 | 26.2050 | R11318323 | 474 |
| 15:32 | | БСП ао | R355.75 | -9.1300 | -2.50% | 365.00 | 355.51 | 365.40 | R410806966 | 7967 |
| 15:32 | | БСП ап | R50.8000 | -2.3500 | -4.42% | 53.4000 | 49.5000 | 53.7000 | R11853540 | 603 |
| 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 |
| 15:32 | | Варьеган | R3828.00 | +280.0000 | +7.89% | 3700.00 | 3470.00 | 3944.00 | R12736322 | 865 |
| 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 |
| 15:32 | | ВТБ ао | R0.0206 | -0.0003 | -1.22% | 0.0209 | 0.0205 | 0.0211 | R1236094150 | 29043 |
| 15:31 | | ВХЗ-ао | R241.60 | -1.4000 | -0.58% | 244.20 | 241.60 | 248.40 | R627240 | 51 |
| 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 |
| 15:32 | | Газпрнефть | R711.05 | -7.1500 | -1.00% | 718.20 | 707.15 | 720.65 | R399434985 | 26701 |
| 15:32 | | ГАЗПРОМ ао | R127.71 | -0.7600 | -0.59% | 129.00 | 127.54 | 129.82 | R3094402720 | 46224 |
| 15:32 | | ГМКНорНик | R150.20 | +0.5800 | +0.39% | 149.60 | 149.26 | 150.46 | R463845918 | 10260 |
| 15:32 | | ДВМП ао | R71.9500 | +0.3900 | +0.54% | 71.8000 | 70.5000 | 73.0000 | R159670242 | 8033 |
| 15:31 | | ДЭК ао | R2.9070 | -0.0130 | -0.45% | 2.9990 | 2.9010 | 3.0100 | R3817512 | 367 |
| 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 |
| 15:32 | | ИнтерРАОао | R4.2500 | -0.0100 | -0.23% | 4.2600 | 4.2200 | 4.2795 | R488803303 | 172639 |
| 15:28 | | КалужскСК | R27.8300 | +0.0500 | +0.18% | 27.5200 | 27.5200 | 28.8800 | R7043369 | 612 |
| 15:32 | | КАМАЗ | R167.20 | -3.3000 | -1.94% | 170.50 | 167.20 | 171.90 | R51979848 | 2242 |
| 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 |
| 15:32 | | КМЗ | R1542.00 | +12.0000 | +0.78% | 1532.00 | 1518.00 | 1568.00 | R836188 | 101 |
| 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 |
| 15:31 | | Красэсб ао | R17.3600 | -0.0400 | -0.23% | 17.4600 | 17.3600 | 17.7200 | R863546 | 120 |
| 15:31 | | Красэсб ап | R17.3200 | -0.1600 | -0.92% | 17.5800 | 17.2200 | 17.6200 | R650760 | 91 |
| 15:29 | | Куйбазот-п | R605.50 | +1.5000 | +0.25% | 604.00 | 592.00 | 629.00 | R1596205 | 130 |
| 15:32 | | Куйбазот | R578.00 | -22.2000 | -3.70% | 590.20 | 573.00 | 596.00 | R10341522 | 634 |
| 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 |
| 15:32 | | ЛСР ао | R785.60 | -2.0000 | -0.25% | 789.00 | 782.00 | 803.40 | R140686724 | 4292 |
| 15:32 | | ЛУКОЙЛ | R7586.00 | -4.0000 | -0.05% | 7600.00 | 7582.50 | 7646.00 | R1553453548 | 14263 |
| 14:59 | | ЛЭСК ао | R90.0000 | -21.9500 | -19.61% | | | | | 0 |
| 15:32 | | М.видео | R173.50 | -0.4000 | -0.23% | 174.00 | 173.00 | 175.30 | R33194008 | 2036 |
| 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 |
| 15:32 | | Магнит ао | R7741.00 | -77.5000 | -0.99% | 7825.00 | 7667.50 | 7849.50 | R1173711947 | 13112 |
| 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 |
| 15:32 | | Мечел ао | R217.24 | -2.7600 | -1.25% | 220.00 | 216.74 | 220.86 | R713182150 | 25011 |
| 15:31 | | Мечел ап | R227.90 | +1.2000 | +0.53% | 226.00 | 222.15 | 229.90 | R216037499 | 4655 |
| 15:32 | | ММК | R56.6950 | +0.1050 | +0.19% | 56.6000 | 56.5550 | 57.4600 | R431707659 | 13883 |
| 15:20 | | МордЭнСб | R0.9040 | +0.0100 | +1.12% | 0.8840 | 0.8840 | 0.9040 | R931510 | 43 |
| 15:32 | | МосБиржа | R243.34 | +3.6500 | +1.52% | 240.52 | 240.26 | 243.90 | R893944833 | 22601 |
| 15:29 | | Мостотрест | R189.00 | -4.7000 | -2.43% | 193.70 | 186.55 | 194.00 | R7083346 | 590 |
| 15:32 | | МТС-ао | R297.20 | -3.6500 | -1.21% | 300.25 | 296.30 | 301.50 | R594880567 | 11727 |
| 15:32 | | Нижкамшина | R68.9500 | +0.1000 | +0.15% | 68.0500 | 67.9000 | 69.0500 | R376310 | 32 |
| 15:29 | | НКНХ ао | R97.2500 | -2.2000 | -2.21% | 99.5000 | 96.9000 | 99.5000 | R2541375 | 417 |
| 15:32 | | НКНХ ап | R75.5000 | -0.8800 | -1.15% | 77.1800 | 74.9400 | 77.3400 | R3903798 | 512 |
| 15:32 | | НЛМК ао | R207.70 | -3.3800 | -1.60% | 211.20 | 207.58 | 214.14 | R2035103039 | 31086 |
| 15:32 | | НМТП ао | R10.9800 | -0.0650 | -0.59% | 11.0800 | 10.9150 | 11.1350 | R99171433 | 3061 |
| 15:32 | | Новатэк ао | R1115.40 | +2.2000 | +0.20% | 1113.40 | 1105.20 | 1119.00 | R563390310 | 13497 |
| 15:32 | | ОГК-2 ао | R0.5110 | +0.0033 | +0.65% | 0.5076 | 0.5020 | 0.5134 | R30245306 | 1289 |
| 13:43 | | ОМЗ-ап | R19900.00 | -280.0000 | -1.39% | 20300.00 | 19440.00 | 20300.00 | R436280 | 19 |
| 15:32 | | ОргСинт ао | R106.10 | -1.6000 | -1.49% | 108.20 | 105.20 | 108.20 | R17334458 | 1054 |
| 15:22 | | ОргСинт ап | R24.4300 | -0.2500 | -1.01% | 24.6800 | 24.2700 | 24.6900 | R2708935 | 512 |
| 15:32 | | ПермьЭнС-п | R246.60 | -10.4000 | -4.05% | 257.20 | 242.00 | 257.20 | R9537188 | 1066 |
| 15:32 | | ПермьЭнСб | R238.60 | -9.5000 | -3.83% | 253.00 | 238.10 | 253.90 | R19634347 | 1203 |
| 15:32 | | ПИК ао | R866.40 | -0.1000 | -0.01% | 865.00 | 858.40 | 875.00 | R135356976 | 4520 |
| 14:20 |  | Приморье | R34000.00 | 0.0000 | 0.00% | 34000.00 | 33600.00 | 34000.00 | R169600 | 4 |
| 15:32 | | Распадская | R399.15 | +2.1500 | +0.54% | 396.15 | 391.00 | 399.50 | R91948185 | 1796 |
| 15:30 | | Росбанк ао | R114.00 | -0.8000 | -0.70% | 114.40 | 113.00 | 115.20 | R6212374 | 323 |
| 15:22 | | РОСИНТЕРао | R160.00 | -2.2000 | -1.36% | 162.20 | 160.00 | 164.00 | R1392190 | 93 |
| 15:32 | | Роснефть | R572.95 | -0.0500 | -0.01% | 573.95 | 571.15 | 578.20 | R800780265 | 28728 |
| 15:32 | | Ростел -ао | R97.1600 | -3.2400 | -3.23% | 100.65 | 97.1200 | 100.96 | R397512077 | 11043 |
| 15:32 | | Ростел -ап | R81.2500 | -1.7500 | -2.11% | 83.4000 | 81.0500 | 83.8500 | R71912421 | 4452 |
| 15:32 | | РусГидро | R0.6727 | -0.0038 | -0.56% | 0.6769 | 0.6678 | 0.6816 | R64199766 | 3784 |
| 15:30 | | РязЭнСб | R42.0400 | -0.7400 | -1.73% | 42.4200 | 41.7200 | 42.7200 | R1074364 | 105 |
| 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 |
| 15:32 | | СаратНПЗ-п | R10620.00 | -120.0000 | -1.12% | 10760.00 | 10600.00 | 10800.00 | R2084160 | 96 |
| 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 |
| 15:32 | | Сбербанк-п | R317.00 | -2.0600 | -0.65% | 319.20 | 316.77 | 319.47 | R288348599 | 4787 |
| 15:32 | | Сбербанк | R316.50 | -1.7200 | -0.54% | 318.25 | 315.92 | 318.78 | R3498343388 | 32342 |
| 15:32 | | СевСт-ао | R1869.40 | -18.2000 | -0.96% | 1890.00 | 1853.00 | 1896.20 | R2058153908 | 71338 |
| 15:32 | | Селигдар | R69.7400 | -0.2900 | -0.41% | 70.4500 | 69.0500 | 71.0300 | R72666851 | 3572 |
| 15:32 | | Система ао | R25.5770 | -0.7820 | -2.97% | 26.3570 | 25.5510 | 26.4370 | R1326803475 | 21096 |
| 15:25 | | Слав-ЯНОСп | R15.2000 | -0.1400 | -0.91% | 15.2400 | 15.1000 | 15.2400 | R42546 | 13 |
| 15:30 | | Славн-ЯНОС | R23.7500 | +0.5000 | +2.15% | 23.3500 | 23.0000 | 23.7500 | R271735 | 33 |
| 15:32 | | СОЛЛЕРС | R968.50 | -18.5000 | -1.87% | 992.00 | 958.50 | 996.00 | R125386655 | 4694 |
| 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 |
| 15:32 | | Сургнфгз-п | R69.9000 | +0.0700 | +0.10% | 69.8750 | 69.7950 | 70.5300 | R1007326051 | 12859 |
| 15:32 | | Сургнфгз | R30.0450 | -0.1150 | -0.38% | 30.2050 | 30.0000 | 30.7000 | R821132665 | 10518 |
| 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 |
| 15:32 | | Татнфт 3ао | R706.00 | -4.8000 | -0.68% | 710.00 | 705.50 | 714.00 | R325915817 | 10800 |
| 15:32 | | Татнфт 3ап | R703.40 | -2.5000 | -0.35% | 706.90 | 702.90 | 709.70 | R275073642 | 6937 |
| 15:31 | | Таттел. ао | R0.9215 | -0.0220 | -2.33% | 0.9505 | 0.9190 | 0.9540 | R5870104 | 728 |
| 15:31 | | ТГК-1 | R0.0086 | -0.0001 | -0.94% | 0.0087 | 0.0086 | 0.0087 | R22534246 | 1154 |
| 15:32 | | ТГК-14 | R0.0146 | -0.0005 | -3.57% | 0.0152 | 0.0145 | 0.0154 | R32545425 | 2957 |
| 15:31 | | ТГК-2 | R0.0111 | -0.0003 | -2.41% | 0.0114 | 0.0110 | 0.0119 | R17344440 | 574 |
| 15:32 | | ТГК-2 ап | R0.0174 | -0.0006 | -3.39% | 0.0180 | 0.0174 | 0.0183 | R3442267 | 316 |
| 15:32 | | Телеграф-п | R10.8600 | -0.2000 | -1.81% | 11.1400 | 10.8000 | 11.1400 | R2842070 | 295 |
| 15:32 | | Телеграф | R15.9800 | +0.0600 | +0.38% | 15.9400 | 15.5600 | 16.1200 | R9211058 | 494 |
| 15:32 | | ТЗА ао | R358.50 | +28.5000 | +8.64% | 335.00 | 335.00 | 360.00 | R59894875 | 1598 |
| 15:20 | | ТКЗКК ап | R13.8800 | -0.1200 | -0.86% | 14.1000 | 13.8800 | 14.1200 | R240010 | 38 |
| 15:32 | | ТМК ао | R202.00 | -6.3400 | -3.04% | 208.34 | 201.28 | 209.84 | R324129710 | 15433 |
| 15:27 | | ТНСэнрг ао | R2980.00 | -65.0000 | -2.13% | 3020.00 | 2930.00 | 3060.00 | R487170 | 73 |
| 15:32 | | Транснф ап | R1666.50 | +17.0000 | +1.03% | 1655.00 | 1651.00 | 1680.00 | R1399904356 | 19552 |
| 15:31 | | УралСиб ао | R0.2673 | -0.0018 | -0.67% | 0.2728 | 0.2600 | 0.2771 | R23509826 | 1238 |
| 15:03 | | УрКузница | R29100.00 | +700.0000 | +2.46% | 28750.00 | 28750.00 | 30450.00 | R1551350 | 28 |
| 15:32 | | ФосАгро ао | R5953.00 | -55.0000 | -0.92% | 5997.00 | 5920.00 | 6048.00 | R586506052 | 12028 |
| 15:32 | | ФСК - Россети | R0.1040 | -0.0038 | -3.56% | 0.1078 | 0.1034 | 0.1085 | R336280373 | 9973 |
| 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 |
| 15:32 | | ЧеркизГ-ао | R4801.00 | +101.0000 | +2.15% | 4707.50 | 4707.50 | 4890.00 | R32238973 | 1539 |
| 15:03 | | ЧКПЗ ао | R27950.00 | -50.0000 | -0.18% | 28000.00 | 27550.00 | 28000.00 | R166550 | 6 |
| 15:32 | | ЧМК ао | R7715.00 | -60.0000 | -0.77% | 7745.00 | 7660.00 | 7850.00 | R1991660 | 131 |
| 15:31 | | ЭнергияРКК | R24550.00 | -540.0000 | -2.15% | 25320.00 | 24530.00 | 26510.00 | R18275160 | 504 |
| 15:21 | | ЮжКузб. ао | R1446.00 | -80.0000 | -5.24% | 1506.00 | 1444.00 | 1518.00 | R385638 | 58 |
| 15:32 | | Юнипро | R1.9810 | -0.0020 | -0.10% | 1.9830 | 1.9730 | 1.9930 | R89951905 | 2691 |
| 15:32 | | ЮТэйр ао | R17.0300 | -1.0300 | -5.70% | 18.0600 | 17.0200 | 19.0700 | R21839048 | 2150 |
| 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 |
|
|
|
