| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 14:39 |  | +МосЭнерго | R3.4940 | -0.0160 | -0.46% | R11111899 | 517 |
| 14:39 | | iАвиастКао | R1.4040 | -0.0135 | -0.95% | R27269002 | 1253 |
| 14:38 |  | iНаукаСвяз | R553.00 | +7.5000 | +1.37% | R31201880 | 1501 |
| 14:38 | | iНПОНаука | R684.50 | +1.5000 | +0.22% | R3235025 | 234 |
| 14:40 | | Yandex clA | R4256.00 | +63.0000 | +1.50% | R1973547996 | 26920 |
| 14:39 | | АбрауДюрсо | R292.00 | -1.6000 | -0.54% | R15662680 | 764 |
| 14:38 | | Авангрд-ао | R966.00 | -2.0000 | -0.21% | R1069698 | 159 |
| 14:36 | | Акрон | R17332.00 | -84.0000 | -0.48% | R5071914 | 162 |
| 14:40 | | АЛРОСА ао | R75.8400 | +0.3400 | +0.45% | R223844632 | 6976 |
| 14:38 | | Аптеки36и6 | R14.5100 | +0.0040 | +0.03% | R20085618 | 3313 |
| 14:35 | | Арсагера | R14.7900 | -0.2800 | -1.86% | R2933667 | 278 |
| 14:34 | | АстрЭнСб | R2.7400 | -0.0450 | -1.62% | R4479185 | 395 |
| 14:39 | | АшинскийМЗ | R70.5000 | -0.2600 | -0.37% | R8448406 | 350 |
| 14:40 | | Аэрофлот | R49.3800 | +0.7200 | +1.48% | R574310250 | 12267 |
| 14:06 | | БашИнСв ап | R14.8100 | +0.2200 | +1.51% | R1027687 | 104 |
| 14:40 | | Башнефт ао | R3462.50 | +32.5000 | +0.95% | R130617103 | 2661 |
| 14:39 | | Башнефт ап | R2325.00 | +1.0000 | +0.04% | R112992953 | 1850 |
| 14:36 | | Белон ао | R28.8600 | -0.5350 | -1.82% | R33633323 | 1425 |
| 14:40 | | БСП ао | R333.92 | +4.1600 | +1.26% | R174277117 | 3767 |
| 14:38 | | БСП ап | R58.9500 | -0.0500 | -0.08% | R1859425 | 96 |
| 14:40 | | БурЗолото | R2766.00 | -265.0000 | -8.74% | R318031652 | 16086 |
| 14:29 | | Варьеган-п | R2316.00 | +16.0000 | +0.70% | R2470730 | 201 |
| 14:34 | | Варьеган | R3282.00 | +88.0000 | +2.76% | R4006798 | 325 |
| 14:10 | | ВолгЭнСб-п | R12.6000 | +0.0200 | +0.16% | R227440 | 17 |
| 14:26 | | ВолгЭнСб | R19.7600 | +0.0600 | +0.30% | R216020 | 10 |
| 14:40 | | ВТБ ао | R0.0239 | +0.0001 | +0.42% | R946318521 | 23555 |
| 14:40 | | ВХЗ-ао | R294.00 | -3.6000 | -1.21% | R2955318 | 177 |
| 13:12 | | ВыбСудЗ ао | R20500.00 | +350.0000 | +1.74% | R547600 | 23 |
| 14:20 | | ВыбСудЗ ап | R13400.00 | +60.0000 | +0.45% | R807280 | 47 |
| 14:40 | | Газпрнефть | R757.65 | -5.0000 | -0.66% | R353066102 | 10059 |
| 14:40 | | ГАЗПРОМ ао | R166.36 | +0.9600 | +0.58% | R1998560725 | 22413 |
| 14:40 | | ГМКНорНик | R159.42 | +0.8000 | +0.50% | R436991940 | 10390 |
| 14:40 | | ДВМП ао | R91.6100 | +0.6200 | +0.68% | R141255196 | 5114 |
| 14:36 | | ДЭК ао | R3.5590 | -0.0080 | -0.22% | R4943277 | 415 |
| 13:54 | | ЗВЕЗДА ао | R12.9700 | +0.0100 | +0.08% | R1616350 | 50 |
| 14:29 | | ЗИЛ ао | R3765.00 | -145.0000 | -3.71% | R12241470 | 735 |
| 13:39 | | Ижсталь ап | R8410.00 | -90.0000 | -1.06% | R1389880 | 103 |
| 13:54 | | Ижсталь2ао | R11740.00 | +60.0000 | +0.51% | R1012100 | 55 |
| 14:40 | | ИнтерРАОао | R4.2590 | -0.0140 | -0.33% | R134377630 | 6270 |
| 14:38 | | КалужскСК | R33.3000 | -0.5000 | -1.48% | R11886999 | 742 |
| 14:39 | | КАМАЗ | R190.30 | +0.6000 | +0.32% | R126715351 | 5075 |
| 14:14 | | КамчатЭ ао | R0.7820 | +0.0010 | +0.13% | R559070 | 36 |
| 13:09 | | КамчатЭ ап | R1.4900 | +0.0200 | +1.36% | R328100 | 20 |
| 14:39 | | КМЗ | R1850.00 | +16.0000 | +0.87% | R1426894 | 210 |
| 10:50 | | КоршГОК ао | R54800.00 | -400.0000 | -0.72% | R439600 | 7 |
| 14:31 | | КрасОкт-1п | R845.00 | +75.0000 | +9.74% | R55018250 | 1937 |
| 14:40 | | КрасОкт-ао | R3077.00 | -3.0000 | -0.10% | R1141717380 | 20154 |
| 14:36 |  | Красэсб ао | R20.6800 | 0.0000 | 0.00% | R672114 | 136 |
| 14:07 | | Красэсб ап | R20.5600 | +0.1000 | +0.49% | R393508 | 96 |
| 14:37 | | Куйбазот-п | R678.50 | +4.0000 | +0.59% | R1373445 | 121 |
| 14:28 | | Куйбазот | R649.00 | +1.8000 | +0.28% | R2812706 | 218 |
| 14:27 | | КурганГКао | R54.2000 | -0.4000 | -0.73% | R22252 | 21 |
| 14:40 | | КурганГКап | R52.4000 | +0.4000 | +0.77% | R1048182 | 200 |
| 14:39 | | Лензол. ап | R2995.00 | -10.0000 | -0.33% | R12338050 | 638 |
| 14:39 | | Лензолото | R17290.00 | +220.0000 | +1.29% | R12601330 | 281 |
| 14:40 | | ЛСР ао | R1115.60 | -6.4000 | -0.57% | R205393500 | 5406 |
| 14:40 | | ЛУКОЙЛ | R7818.00 | -22.0000 | -0.28% | R3195681730 | 18079 |
| 14:40 | | М.видео | R208.70 | -0.2000 | -0.10% | R46674882 | 2404 |
| 14:31 | | МагадЭн ао | R5.6400 | -0.0100 | -0.18% | R402143 | 106 |
| 14:23 | | МагадЭн ап | R4.1100 | -0.0100 | -0.24% | R986053 | 128 |
| 14:40 | | Магнит ао | R8137.50 | +59.0000 | +0.73% | R473957216 | 5111 |
| 14:38 | | МГТС-4ап | R1416.00 | -14.0000 | -0.98% | R18087164 | 1163 |
| 13:47 | | МГТС-5ао | R1735.00 | 0.0000 | 0.00% | R114320 | 27 |
| 14:34 | | Мегион-ао | R496.00 | +10.0000 | +2.06% | R1199170 | 93 |
| 14:37 | | Мегион-ап | R333.00 | +4.5000 | +1.37% | R1299030 | 78 |
| 14:40 | | Мечел ао | R275.60 | +2.8900 | +1.06% | R648986847 | 22727 |
| 14:39 | | Мечел ап | R304.20 | +0.8500 | +0.28% | R235320856 | 4037 |
| 14:40 | | ММК | R56.6950 | -0.0350 | -0.06% | R400623118 | 14621 |
| 14:31 | | МордЭнСб | R0.9380 | -0.0150 | -1.57% | R1716150 | 138 |
| 14:40 | | МосБиржа | R227.47 | -0.9900 | -0.43% | R264842427 | 13994 |
| 14:40 | | Мостотрест | R227.05 | -3.9500 | -1.71% | R32864274 | 1840 |
| 14:40 | | МТС-ао | R319.10 | +2.4000 | +0.76% | R965703587 | 15225 |
| 14:20 | | Нижкамшина | R81.5000 | -0.3000 | -0.37% | R511760 | 43 |
| 14:35 | | НКНХ ао | R109.15 | +0.2000 | +0.18% | R4262782 | 277 |
| 14:40 | | НКНХ ап | R80.8400 | -1.7200 | -2.08% | R31974886 | 1980 |
| 14:40 | | НЛМК ао | R227.02 | -0.5200 | -0.23% | R354145818 | 7796 |
| 14:38 | | НМТП ао | R12.7000 | +0.0050 | +0.04% | R40899543 | 1146 |
| 14:39 | | Новатэк ао | R1275.60 | -3.6000 | -0.28% | R516175523 | 12524 |
| 14:40 | | ОГК-2 ао | R0.5715 | +0.0018 | +0.32% | R14512376 | 1052 |
| 13:49 | | ОМЗ-ап | R22840.00 | +20.0000 | +0.09% | R1767900 | 69 |
| 14:39 | | ОргСинт ао | R116.60 | -0.3000 | -0.26% | R35619444 | 1913 |
| 14:37 | | ОргСинт ап | R28.0900 | -0.1300 | -0.46% | R9599259 | 710 |
| 14:39 | | ПермьЭнС-п | R272.80 | +11.6000 | +4.44% | R49122302 | 2099 |
| 14:40 | | ПермьЭнСб | R269.30 | +17.8000 | +7.08% | R108852554 | 5132 |
| 14:40 | | ПИК ао | R868.10 | -1.6000 | -0.18% | R46174239 | 2368 |
| 14:00 | | Приморье | R45800.00 | +400.0000 | +0.88% | R2673000 | 56 |
| 14:39 | | Распадская | R396.45 | +1.2000 | +0.30% | R78675273 | 1148 |
| 14:38 | | Росбанк ао | R121.20 | -0.6000 | -0.49% | R13050842 | 437 |
| 14:33 | | РОСИНТЕРао | R166.60 | +1.6000 | +0.97% | R741358 | 98 |
| 14:40 | | Роснефть | R580.90 | +1.7500 | +0.30% | R727749619 | 21469 |
| 14:40 | | Ростел -ао | R99.5000 | +0.0700 | +0.07% | R101374109 | 3596 |
| 14:39 | | Ростел -ап | R88.9000 | -0.4500 | -0.50% | R37770564 | 1608 |
| 14:39 | | РусГидро | R0.7363 | -0.0012 | -0.16% | R31503586 | 1724 |
| 14:38 | | РязЭнСб | R42.4400 | +0.3400 | +0.81% | R1413914 | 117 |
| 14:39 | | СамарЭн-ао | R4.5200 | -0.0050 | -0.11% | R3587135 | 253 |
| 14:38 | | СамарЭн-ап | R4.5200 | -0.1300 | -2.80% | R2074285 | 125 |
| 14:35 | | СаратНПЗ-п | R12160.00 | 0.0000 | 0.00% | R4979600 | 192 |
| 14:38 | | СаратНПЗ | R13600.00 | -200.0000 | -1.45% | R2273500 | 113 |
| 14:39 | | СаратЭн-ао | R0.7000 | +0.0330 | +4.95% | R16416190 | 825 |
| 14:21 | | СаратЭн-ап | R0.3820 | -0.0020 | -0.52% | R6924015 | 735 |
| 14:40 | | Сбербанк-п | R307.42 | -0.5000 | -0.16% | R250608743 | 6554 |
| 14:40 | | Сбербанк | R306.93 | -1.0600 | -0.34% | R2154184071 | 18386 |
| 14:40 | | СевСт-ао | R1860.20 | -3.4000 | -0.18% | R518387107 | 10601 |
| 14:40 | | Селигдар | R76.8400 | +0.2600 | +0.34% | R95623169 | 4125 |
| 14:40 | | Система ао | R25.3400 | -0.0060 | -0.02% | R1830573501 | 25658 |
| 13:43 | | Слав-ЯНОСп | R17.1200 | -0.1000 | -0.58% | R97630 | 25 |
| 14:37 | | Славн-ЯНОС | R27.8500 | -0.5500 | -1.94% | R1992945 | 206 |
| 14:39 | | СОЛЛЕРС | R862.50 | -4.0000 | -0.46% | R22359588 | 1427 |
| 14:20 | | СтаврЭнСб | R3.4050 | -0.0050 | -0.15% | R720355 | 112 |
| 14:35 | | СтаврЭнСбп | R2.9820 | +0.0100 | +0.34% | R1173032 | 104 |
| 14:40 | | Сургнфгз-п | R68.4800 | -0.2050 | -0.30% | R717465082 | 7562 |
| 14:40 | | Сургнфгз | R33.7400 | +0.8400 | +2.55% | R3440456666 | 36019 |
| 14:19 | | ТамбЭнСб-п | R1.3720 | +0.0040 | +0.29% | R370000 | 19 |
| 14:23 | | ТамбЭнСб | R2.6020 | -0.0220 | -0.84% | R642934 | 66 |
| 14:40 | | Татнфт 3ао | R715.90 | +0.6000 | +0.08% | R796527960 | 22746 |
| 14:40 | | Татнфт 3ап | R717.00 | +2.7000 | +0.38% | R395662109 | 8082 |
| 14:40 | | Таттел. ао | R1.1200 | +0.0045 | +0.40% | R6779464 | 640 |
| 14:40 | | ТГК-1 | R0.0099 | +0.0002 | +1.85% | R55218304 | 1959 |
| 14:40 | | ТГК-14 | R0.0167 | -0.0006 | -3.36% | R103435127 | 4765 |
| 14:39 | | ТГК-2 | R0.0144 | +0.0000 | +0.10% | R23829695 | 737 |
| 14:38 | | ТГК-2 ап | R0.0207 | -0.0003 | -1.24% | R3343657 | 305 |
| 14:39 | | Телеграф-п | R11.5800 | +0.0400 | +0.35% | R2331840 | 194 |
| 14:35 | | Телеграф | R17.2600 | +0.0600 | +0.35% | R13439218 | 844 |
| 14:25 | | ТЗА ао | R301.00 | -7.0000 | -2.27% | R8930150 | 540 |
| 13:25 | | ТКЗКК ап | R15.7200 | 0.0000 | 0.00% | R162990 | 32 |
| 14:40 | | ТМК ао | R230.00 | -3.2000 | -1.37% | R478705990 | 11815 |
| 14:20 | | ТНСэнрг ао | R3525.00 | -20.0000 | -0.56% | R979975 | 100 |
| 14:40 | | Транснф ап | R1618.00 | +14.5000 | +0.90% | R636266396 | 7740 |
| 14:32 | | УралСиб ао | R0.2008 | +0.0037 | +1.88% | R7989234 | 380 |
| 13:25 | | УрКузница | R31050.00 | -100.0000 | -0.32% | R93350 | 3 |
| 14:39 | | ФосАгро ао | R6758.00 | -44.0000 | -0.65% | R129001336 | 3084 |
| 14:40 | | ФСК - Россети | R0.1226 | +0.0007 | +0.56% | R90273340 | 3657 |
| 14:35 | | Химпром ап | R33.0200 | -0.2800 | -0.84% | R910756 | 70 |
| 14:27 | | ЦМТ ао | R17.9600 | +0.0400 | +0.22% | R6407178 | 513 |
| 14:36 | | ЦМТ ап | R12.9200 | +0.0200 | +0.16% | R1677584 | 238 |
| 14:39 | | ЧеркизГ-ао | R5171.00 | +20.0000 | +0.39% | R20265552 | 1063 |
| 14:33 | | ЧКПЗ ао | R26450.00 | +50.0000 | +0.19% | R452100 | 16 |
| 14:02 | | ЧМК ао | R8925.00 | +20.0000 | +0.22% | R1828460 | 102 |
| 14:36 | | ЭнергияРКК | R28550.00 | -80.0000 | -0.28% | R23352880 | 587 |
| 13:54 | | ЮжКузб. ао | R1640.00 | -12.0000 | -0.73% | R127620 | 28 |
| 14:40 | | Юнипро | R2.1620 | -0.0190 | -0.87% | R134349616 | 3157 |
| 14:18 | | ЮТэйр ао | R15.5900 | +0.0600 | +0.39% | R938139 | 80 |
| 14:37 | | ЮУНК ао | R8050.00 | -30.0000 | -0.37% | R2501190 | 153 |
| 14:12 | | Якутскэн-п | R0.6160 | -0.0090 | -1.44% | R465840 | 39 |
| 14:01 | | Якутскэнрг | R0.8050 | +0.0080 | +1.00% | R2231710 | 73 |
| 14:38 | | ЯТЭК ао | R97.1500 | +1.1000 | +1.15% | R5259592 | 517 |
|
|
|
