| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:33 |  | +МосЭнерго | R3.3300 | -0.0155 | -0.46% | 3.3530 | 3.3265 | 3.3530 | R37729811 | 1292 |
| 16:33 | | iАвиастКао | R1.1705 | -0.0155 | -1.31% | 1.1860 | 1.1620 | 1.1860 | R69945914 | 4206 |
| 16:33 | | iНаукаСвяз | R573.00 | -11.0000 | -1.88% | 581.50 | 565.00 | 592.50 | R39502215 | 1572 |
| 16:33 |  | iНПОНаука | R718.50 | +4.0000 | +0.56% | 714.50 | 713.50 | 727.00 | R1615280 | 105 |
| 16:33 | | Yandex clA | R4142.20 | -7.4000 | -0.18% | 4149.60 | 4114.80 | 4185.00 | R1345562704 | 15194 |
| 16:33 | | АбрауДюрсо | R293.60 | -2.6000 | -0.88% | 295.00 | 290.40 | 299.60 | R72812966 | 2743 |
| 16:30 | | Авангрд-ао | R959.00 | -5.0000 | -0.52% | 964.00 | 958.00 | 968.00 | R4446666 | 219 |
| 16:33 | | Акрон | R16786.00 | -14.0000 | -0.08% | 16870.00 | 16774.00 | 16978.00 | R33019902 | 498 |
| 16:34 | | АЛРОСА ао | R78.1000 | +0.7000 | +0.90% | 77.3800 | 77.3800 | 79.0900 | R1787833307 | 39461 |
| 16:33 | | Аптеки36и6 | R14.0100 | -0.0660 | -0.47% | 14.0680 | 13.6580 | 14.1660 | R65146626 | 6823 |
| 16:33 | | Арсагера | R15.9200 | +0.4100 | +2.64% | 15.6300 | 15.5200 | 16.3800 | R13633811 | 1162 |
| 16:31 | | АстрЭнСб | R3.0450 | +0.0450 | +1.50% | 3.0300 | 3.0300 | 3.2950 | R34689170 | 1970 |
| 16:29 | | АшинскийМЗ | R68.8000 | -0.4200 | -0.61% | 69.7600 | 68.5400 | 69.7600 | R10019944 | 445 |
| 16:34 | | Аэрофлот | R50.4300 | -1.1600 | -2.25% | 51.3200 | 50.1800 | 51.3200 | R774840793 | 20564 |
| 16:20 | | БашИнСв ап | R14.4600 | -0.0800 | -0.55% | 14.4400 | 14.4000 | 14.5500 | R586197 | 74 |
| 16:33 | | Башнефт ао | R3398.50 | +13.0000 | +0.38% | 3375.00 | 3360.00 | 3438.00 | R67529848 | 1846 |
| 16:33 | | Башнефт ап | R2342.50 | +57.5000 | +2.52% | 2283.00 | 2283.00 | 2356.50 | R482838416 | 8874 |
| 16:32 | | Белон ао | R29.2450 | -0.0050 | -0.02% | 29.4100 | 28.9050 | 29.9700 | R46510527 | 1883 |
| 16:33 | | БСП ао | R340.60 | -1.2900 | -0.38% | 342.99 | 339.76 | 346.00 | R655866164 | 12477 |
| 16:31 | | БСП ап | R56.8500 | -0.4000 | -0.70% | 57.2500 | 55.3000 | 57.8000 | R9763240 | 391 |
| 16:33 | | БурЗолото | R2464.00 | -6.0000 | -0.24% | 2480.00 | 2435.00 | 2679.00 | R59785841 | 3465 |
| 16:30 | | Варьеган-п | R2858.00 | -10.0000 | -0.35% | 2868.00 | 2850.00 | 2939.00 | R7317123 | 213 |
| 16:20 | | Варьеган | R3920.00 | -20.0000 | -0.51% | 3870.00 | 3850.00 | 3958.00 | R1627734 | 140 |
| 16:10 | | ВолгЭнСб-п | R12.6000 | -0.1800 | -1.41% | 12.7200 | 12.5000 | 13.0400 | R1946740 | 80 |
| 15:22 | | ВолгЭнСб | R19.6600 | -0.2200 | -1.11% | 19.7000 | 19.5000 | 19.9800 | R1181120 | 44 |
| 16:34 | | ВТБ ао | R0.0232 | -0.0002 | -0.83% | 0.0234 | 0.0232 | 0.0235 | R906317256 | 30005 |
| 16:06 | | ВХЗ-ао | R280.00 | -2.4000 | -0.85% | 281.80 | 278.80 | 282.00 | R1222318 | 88 |
| 16:05 | | ВыбСудЗ ао | R18600.00 | -200.0000 | -1.06% | 18750.00 | 18350.00 | 18750.00 | R836050 | 34 |
| 14:01 | | ВыбСудЗ ап | R13200.00 | -140.0000 | -1.05% | 13340.00 | 13180.00 | 13380.00 | R132400 | 9 |
| 16:34 | | Газпрнефть | R746.80 | -1.7500 | -0.23% | 748.60 | 744.40 | 750.50 | R237051705 | 8310 |
| 16:34 | | ГАЗПРОМ ао | R157.64 | -5.5800 | -3.42% | 163.29 | 156.38 | 165.36 | R16718498250 | 173244 |
| 16:34 | | ГМКНорНик | R154.74 | +0.8400 | +0.55% | 153.90 | 153.68 | 156.88 | R811504596 | 13956 |
| 16:33 | | ДВМП ао | R84.3600 | -1.1800 | -1.38% | 85.2200 | 83.4600 | 85.4000 | R316655067 | 14022 |
| 16:33 | | ДЭК ао | R3.4140 | -0.0260 | -0.76% | 3.4650 | 3.4010 | 3.4670 | R5617143 | 468 |
| 16:29 | | ЗВЕЗДА ао | R12.7300 | -0.1200 | -0.93% | 12.9200 | 12.4800 | 12.9300 | R4341490 | 182 |
| 16:19 | | ЗИЛ ао | R3870.00 | -30.0000 | -0.77% | 3875.00 | 3770.00 | 3935.00 | R4200680 | 233 |
| 16:04 | | Ижсталь ап | R8400.00 | -10.0000 | -0.12% | 8410.00 | 8350.00 | 8470.00 | R1345330 | 81 |
| 15:59 | | Ижсталь2ао | R11580.00 | -40.0000 | -0.34% | 11560.00 | 11460.00 | 11740.00 | R1144980 | 57 |
| 10:36 | | ИнтерРАОао | R4.2895 | +0.0120 | +0.28% | 4.3000 | 4.2660 | 4.3040 | R347176373 | 73966 |
| 16:32 | | КалужскСК | R32.2100 | -0.5500 | -1.68% | 32.5900 | 32.1000 | 32.9000 | R11183880 | 840 |
| 16:33 | | КАМАЗ | R184.50 | +3.8000 | +2.10% | 180.70 | 175.80 | 189.50 | R400510802 | 13577 |
| 16:20 | | КамчатЭ ао | R0.7770 | -0.0010 | -0.13% | 0.7800 | 0.7750 | 0.7860 | R498500 | 26 |
| 11:47 |  | КамчатЭ ап | R1.4400 | 0.0000 | 0.00% | 1.4450 | 1.4300 | 1.4450 | R315150 | 12 |
| 16:33 | | КМЗ | R1720.00 | -36.0000 | -2.05% | 1756.00 | 1712.00 | 1764.00 | R2543116 | 362 |
| 16:17 | | КоршГОК ао | R53000.00 | 0.0000 | 0.00% | 52800.00 | 52200.00 | 53000.00 | R579200 | 11 |
| 16:31 | | КрасОкт-1п | R862.00 | -39.0000 | -4.33% | 895.00 | 857.00 | 904.00 | R4951470 | 313 |
| 16:34 | | КрасОкт-ао | R2801.00 | -55.0000 | -1.93% | 2858.00 | 2774.00 | 2867.00 | R43164170 | 883 |
| 16:29 | | Красэсб ао | R19.4600 | -0.3400 | -1.72% | 19.9200 | 19.1400 | 20.0000 | R2749046 | 363 |
| 16:33 | | Красэсб ап | R19.4600 | +0.1200 | +0.62% | 19.1600 | 19.1600 | 19.5000 | R1571774 | 174 |
| 16:32 | | Куйбазот-п | R677.00 | -2.0000 | -0.29% | 680.00 | 673.50 | 689.00 | R3509905 | 257 |
| 16:32 | | Куйбазот | R608.60 | -3.4000 | -0.56% | 612.20 | 603.00 | 621.60 | R15780288 | 1034 |
| 16:33 | | КурганГКао | R54.0000 | -0.4000 | -0.74% | 54.6000 | 53.8000 | 54.8000 | R737224 | 123 |
| 15:14 | | КурганГКап | R56.8000 | +0.2000 | +0.35% | 56.4000 | 56.0000 | 57.0000 | R267980 | 106 |
| 16:32 | | Лензол. ап | R2945.00 | +20.0000 | +0.68% | 2945.00 | 2915.00 | 3020.00 | R19413670 | 907 |
| 16:29 | | Лензолото | R16360.00 | -10.0000 | -0.06% | 16480.00 | 15920.00 | 16560.00 | R14436170 | 455 |
| 16:33 | | ЛСР ао | R978.00 | -161.6000 | -14.18% | 1025.60 | 968.80 | 1025.60 | R2670300859 | 74466 |
| 16:33 | | ЛУКОЙЛ | R8060.00 | -25.5000 | -0.32% | 8096.50 | 8037.00 | 8125.00 | R4057483174 | 37592 |
| 10:33 | | ЛЭСК ао | R138.05 | +5.8500 | +4.43% | | | | | 0 |
| 16:34 | | М.видео | R208.00 | +0.9000 | +0.43% | 207.20 | 205.90 | 210.40 | R197460101 | 32220 |
| 16:28 | | МагадЭн ао | R5.3900 | -0.0300 | -0.55% | 5.3800 | 5.3600 | 5.4300 | R1382787 | 149 |
| 16:15 | | МагадЭн ап | R3.9600 | 0.0000 | 0.00% | 3.9500 | 3.9300 | 3.9700 | R1327786 | 108 |
| 16:33 | | Магнит ао | R8261.00 | -144.0000 | -1.71% | 8400.00 | 8206.00 | 8430.00 | R1266801599 | 14003 |
| 16:32 | | МГТС-4ап | R1410.00 | -10.0000 | -0.70% | 1422.00 | 1400.00 | 1426.00 | R6503506 | 528 |
| 12:19 | | МГТС-5ао | R1715.00 | 0.0000 | 0.00% | 1715.00 | 1710.00 | 1715.00 | R66790 | 20 |
| 16:18 | | Мегион-ао | R517.50 | +9.5000 | +1.87% | 514.50 | 507.50 | 531.50 | R982100 | 97 |
| 16:29 | | Мегион-ап | R347.50 | -12.0000 | -3.34% | 356.00 | 343.00 | 374.50 | R2613395 | 230 |
| 16:34 | | Мечел ао | R243.00 | -9.5700 | -3.79% | 251.30 | 241.10 | 253.99 | R2384784755 | 70043 |
| 16:33 | | Мечел ап | R265.20 | -7.7500 | -2.84% | 272.60 | 262.95 | 276.25 | R935050005 | 14729 |
| 13:59 | | ММК | R55.3300 | +0.3600 | +0.65% | 54.9700 | 54.3050 | 55.5450 | R1029565028 | 32739 |
| 16:30 | | МордЭнСб | R0.9350 | -0.0040 | -0.43% | 0.9550 | 0.9300 | 0.9570 | R1014650 | 54 |
| 16:33 | | МосБиржа | R235.54 | -0.6600 | -0.28% | 236.90 | 234.51 | 237.40 | R645366732 | 15767 |
| 16:31 | | Мостотрест | R220.60 | +1.6000 | +0.73% | 219.50 | 217.00 | 226.70 | R81778666 | 3543 |
| 16:34 | | МТС-ао | R310.00 | +0.0500 | +0.02% | 310.00 | 309.60 | 311.90 | R532997736 | 24521 |
| 16:31 | | Нижкамшина | R76.0000 | +0.5000 | +0.66% | 75.5000 | 75.0000 | 76.2500 | R2034805 | 128 |
| 16:31 | | НКНХ ао | R105.65 | +0.8000 | +0.76% | 104.85 | 104.50 | 106.75 | R8187857 | 877 |
| 16:33 | | НКНХ ап | R79.1200 | -0.7000 | -0.88% | 79.8200 | 79.0400 | 80.5000 | R17069355 | 878 |
| 16:34 | | НЛМК ао | R240.02 | -1.7200 | -0.71% | 242.30 | 238.44 | 244.24 | R1563935147 | 25190 |
| 16:33 | | НМТП ао | R12.2700 | +0.0450 | +0.37% | 12.2250 | 12.2200 | 12.4300 | R158900180 | 4011 |
| 13:00 | | Новатэк ао | R1230.00 | -5.2000 | -0.42% | 1236.00 | 1227.00 | 1237.40 | R862854232 | 23727 |
| 16:32 | | ОГК-2 ао | R0.5607 | -0.0015 | -0.27% | 0.5622 | 0.5568 | 0.5633 | R29360322 | 1664 |
| 16:31 | | ОМЗ-ап | R22400.00 | -1600.0000 | -6.67% | 24000.00 | 21760.00 | 24220.00 | R22965040 | 600 |
| 16:33 | | ОргСинт ао | R117.80 | +0.3000 | +0.26% | 117.80 | 116.90 | 119.10 | R18160640 | 926 |
| 16:34 | | ОргСинт ап | R28.3100 | +0.4400 | +1.58% | 27.8600 | 27.7800 | 28.7800 | R32756791 | 2308 |
| 16:31 | | ПермьЭнС-п | R296.80 | +4.0000 | +1.37% | 290.60 | 285.20 | 299.00 | R18347986 | 1028 |
| 16:33 | | ПермьЭнСб | R293.80 | +7.3000 | +2.55% | 289.20 | 285.00 | 296.00 | R37392010 | 1880 |
| 16:32 | | ПИК ао | R847.20 | -13.8000 | -1.60% | 860.00 | 844.10 | 860.00 | R209862530 | 8678 |
| 16:14 | | Приморье | R43600.00 | +800.0000 | +1.87% | 42800.00 | 42800.00 | 44800.00 | R6404800 | 112 |
| 16:33 | | Распадская | R395.70 | -1.8500 | -0.47% | 398.00 | 395.20 | 399.00 | R143461088 | 1772 |
| 16:33 | | Росбанк ао | R128.20 | +1.0000 | +0.79% | 127.80 | 126.20 | 130.00 | R26142306 | 959 |
| 16:33 | | РОСИНТЕРао | R168.20 | +1.6000 | +0.96% | 166.60 | 166.00 | 172.80 | R2798340 | 301 |
| 16:34 | | Роснефть | R581.15 | -0.8500 | -0.15% | 581.40 | 578.00 | 587.00 | R1124212519 | 32213 |
| 16:33 | | Ростел -ао | R95.5100 | -1.2500 | -1.29% | 96.7900 | 95.3100 | 96.8800 | R166810823 | 9099 |
| 16:33 | | Ростел -ап | R85.4000 | -1.4000 | -1.61% | 86.7500 | 85.2500 | 87.1000 | R81632085 | 5320 |
| 16:33 | | РусГидро | R0.7240 | -0.0034 | -0.47% | 0.7310 | 0.7203 | 0.7320 | R71511084 | 4567 |
| 16:29 | | РязЭнСб | R44.4000 | +0.2000 | +0.45% | 44.3400 | 43.9200 | 44.5200 | R4010116 | 263 |
| 16:26 | | СамарЭн-ао | R4.1700 | +0.0250 | +0.60% | 4.1550 | 4.0000 | 4.2050 | R4203205 | 333 |
| 16:29 | | СамарЭн-ап | R4.1050 | -0.0200 | -0.48% | 4.1250 | 4.0550 | 4.1650 | R2548325 | 154 |
| 16:29 | | СаратНПЗ-п | R11760.00 | -60.0000 | -0.51% | 11860.00 | 11720.00 | 11860.00 | R2920460 | 99 |
| 15:57 | | СаратНПЗ | R12550.00 | 0.0000 | 0.00% | 12400.00 | 12400.00 | 12600.00 | R200250 | 10 |
| 16:19 | | СаратЭн-ао | R0.6680 | +0.0050 | +0.75% | 0.6590 | 0.6540 | 0.6690 | R1542610 | 110 |
| 16:20 | | СаратЭн-ап | R0.3990 | -0.0105 | -2.56% | 0.4125 | 0.3950 | 0.4130 | R1704535 | 184 |
| 16:34 | | Сбербанк-п | R306.98 | -1.8900 | -0.61% | 309.00 | 306.73 | 309.57 | R536598832 | 10726 |
| 16:34 | | Сбербанк | R307.11 | -1.1300 | -0.37% | 308.70 | 306.80 | 309.19 | R4554597709 | 47024 |
| 16:34 | | СевСт-ао | R1904.60 | -23.0000 | -1.19% | 1931.60 | 1891.40 | 1936.40 | R1409407357 | 36249 |
| 16:33 | | Селигдар | R72.2400 | -1.9500 | -2.63% | 74.0400 | 71.6500 | 74.4400 | R181449921 | 9954 |
| 16:33 | | Система ао | R25.5410 | -0.2040 | -0.79% | 25.7390 | 25.2630 | 25.8210 | R875218618 | 18860 |
| 16:02 | | Слав-ЯНОСп | R17.1200 | -0.1600 | -0.93% | 17.1800 | 16.9800 | 17.2200 | R1059770 | 127 |
| 16:30 | | Славн-ЯНОС | R27.8000 | -0.3000 | -1.07% | 28.1000 | 27.6000 | 28.1000 | R114015 | 22 |
| 16:34 | | СОЛЛЕРС | R919.00 | +86.0000 | +10.32% | 832.00 | 830.50 | 992.50 | R4431089038 | 123469 |
| 16:31 | | СтаврЭнСб | R3.3200 | -0.0950 | -2.78% | 3.4200 | 3.2450 | 3.5800 | R6093400 | 520 |
| 16:32 | | СтаврЭнСбп | R2.9540 | -0.0200 | -0.67% | 2.9840 | 2.9540 | 3.0200 | R1854810 | 156 |
| 16:33 | | Сургнфгз-п | R67.2500 | -0.1650 | -0.24% | 67.4000 | 66.8100 | 67.6150 | R786485978 | 12482 |
| 16:34 | | Сургнфгз | R34.6650 | -0.3400 | -0.97% | 34.9450 | 34.6100 | 35.1400 | R1273902756 | 16417 |
| 15:15 | | ТамбЭнСб-п | R1.2840 | -0.0100 | -0.77% | 1.2880 | 1.2660 | 1.2900 | R612560 | 35 |
| 16:29 | | ТамбЭнСб | R2.4520 | -0.0280 | -1.13% | 2.4840 | 2.4380 | 2.4840 | R360112 | 77 |
| 16:34 | | Татнфт 3ао | R723.50 | +5.2000 | +0.72% | 718.40 | 717.20 | 726.30 | R863522347 | 19536 |
| 16:33 | | Татнфт 3ап | R720.70 | +2.5000 | +0.35% | 717.70 | 716.40 | 723.10 | R187572774 | 8544 |
| 16:32 | | Таттел. ао | R1.0825 | -0.0045 | -0.41% | 1.0870 | 1.0735 | 1.0975 | R15030200 | 1221 |
| 16:33 | | ТГК-1 | R0.0098 | -0.0004 | -3.72% | 0.0101 | 0.0097 | 0.0103 | R341468336 | 11563 |
| 16:33 | | ТГК-14 | R0.0164 | -0.0001 | -0.43% | 0.0165 | 0.0162 | 0.0169 | R117521410 | 4163 |
| 16:34 | | ТГК-2 | R0.0136 | -0.0004 | -3.17% | 0.0139 | 0.0132 | 0.0141 | R63074215 | 1990 |
| 16:33 | | ТГК-2 ап | R0.0194 | -0.0005 | -2.60% | 0.0197 | 0.0194 | 0.0215 | R50967345 | 2868 |
| 16:29 | | Телеграф-п | R11.7200 | +0.0400 | +0.34% | 11.6600 | 11.6200 | 12.0000 | R15475854 | 1072 |
| 16:33 | | Телеграф | R17.9600 | +0.5600 | +3.22% | 17.4600 | 17.3200 | 18.3400 | R33924394 | 1684 |
| 16:25 | | ТЗА ао | R339.00 | -2.5000 | -0.73% | 341.50 | 337.00 | 350.00 | R24756250 | 586 |
| 16:28 | | ТКЗКК ап | R15.5400 | -0.1800 | -1.15% | 15.6800 | 15.4200 | 15.8600 | R713540 | 72 |
| 16:34 | | ТМК ао | R222.28 | -3.8600 | -1.71% | 226.20 | 221.48 | 226.36 | R278867708 | 7636 |
| 16:03 | | ТНСэнрг ао | R3525.00 | +25.0000 | +0.71% | 3540.00 | 3505.00 | 3585.00 | R641325 | 62 |
| 16:34 | | Транснф ап | R1602.00 | +4.5000 | +0.28% | 1598.00 | 1597.00 | 1603.50 | R318421482 | 6069 |
| 16:30 | | УралСиб ао | R0.2381 | +0.0036 | +1.54% | 0.2345 | 0.2341 | 0.2454 | R48120004 | 1797 |
| 15:08 | | УрКузница | R29450.00 | -450.0000 | -1.51% | 29900.00 | 29450.00 | 29900.00 | R355250 | 10 |
| 16:33 | | ФосАгро ао | R6614.00 | +4.0000 | +0.06% | 6622.00 | 6610.00 | 6636.00 | R118573732 | 3433 |
| 16:34 | | ФСК - Россети | R0.1304 | -0.0007 | -0.53% | 0.1315 | 0.1276 | 0.1319 | R837236096 | 19089 |
| 16:25 | | Химпром ап | R32.2000 | -0.2600 | -0.80% | 32.6000 | 32.0800 | 32.9200 | R3153364 | 120 |
| 16:31 | | ЦМТ ао | R17.6600 | +0.1400 | +0.80% | 17.4800 | 17.1400 | 19.4000 | R24759076 | 1996 |
| 16:32 | | ЦМТ ап | R13.1000 | +0.6800 | +5.48% | 12.6000 | 12.6000 | 14.1000 | R54137090 | 3465 |
| 16:33 | | ЧеркизГ-ао | R4890.00 | -68.0000 | -1.37% | 4959.00 | 4856.00 | 4997.50 | R56359411 | 3001 |
| 16:32 | | ЧКПЗ ао | R27050.00 | +650.0000 | +2.46% | 26250.00 | 26250.00 | 27750.00 | R6241400 | 180 |
| 16:30 | | ЧМК ао | R8595.00 | -175.0000 | -2.00% | 8755.00 | 8580.00 | 8805.00 | R4781050 | 262 |
| 16:30 | | ЭнергияРКК | R27990.00 | +490.0000 | +1.78% | 27780.00 | 27630.00 | 28460.00 | R22931940 | 559 |
| 16:03 | | ЮжКузб. ао | R1614.00 | -6.0000 | -0.37% | 1620.00 | 1614.00 | 1624.00 | R102120 | 24 |
| 16:32 | | Юнипро | R2.1820 | -0.0130 | -0.59% | 2.1950 | 2.1580 | 2.2000 | R196449594 | 3949 |
| 16:32 | | ЮТэйр ао | R16.2600 | -0.4300 | -2.58% | 16.6900 | 16.0000 | 17.1400 | R18598349 | 1683 |
| 16:26 | | ЮУНК ао | R7850.00 | +80.0000 | +1.03% | 7790.00 | 7750.00 | 7880.00 | R1178890 | 98 |
| 16:21 | | Якутскэн-п | R0.5920 | +0.0020 | +0.34% | 0.5910 | 0.5820 | 0.5960 | R506110 | 45 |
| 16:33 | | Якутскэнрг | R0.7700 | -0.0090 | -1.16% | 0.7830 | 0.7660 | 0.7870 | R1620370 | 111 |
| 16:33 | | ЯТЭК ао | R96.7000 | +2.1500 | +2.27% | 94.3000 | 94.0500 | 98.1000 | R26667884 | 2031 |
|
|
|
