| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:36 |  | +МосЭнерго | R3.1190 | -0.0085 | -0.27% | 3.1275 | 3.0880 | 3.1695 | R44022797 | 1329 |
| 15:40 | | iАвиастКао | R0.8845 | -0.0055 | -0.62% | 0.9000 | 0.8725 | 0.9130 | R55719080 | 3284 |
| 15:21 | | iНаукаСвяз | R462.50 | -4.5000 | -0.96% | 468.50 | 460.50 | 489.50 | R8459725 | 547 |
| 15:13 |  | iНПОНаука | R596.50 | +7.5000 | +1.27% | 589.00 | 581.50 | 609.50 | R226530 | 26 |
| 15:38 | | АбрауДюрсо | R261.80 | -1.6000 | -0.61% | 263.40 | 258.20 | 266.80 | R5748334 | 357 |
| 15:40 | | Авангрд-ао | R773.00 | +7.0000 | +0.91% | 770.00 | 768.00 | 781.00 | R1550399 | 218 |
| 15:23 | | Акрон | R15642.00 | -114.0000 | -0.72% | 15700.00 | 15614.00 | 15744.00 | R4445720 | 87 |
| 15:41 | | АЛРОСА ао | R71.2300 | -0.8100 | -1.12% | 72.0400 | 70.4100 | 72.6100 | R448591414 | 12536 |
| 15:40 | | Аптеки36и6 | R11.7540 | -0.0700 | -0.59% | 11.8600 | 11.7400 | 11.9180 | R5223612 | 1302 |
| 15:28 | | Арсагера | R12.9900 | +0.1700 | +1.33% | 12.8400 | 12.8300 | 13.3100 | R1588840 | 175 |
| 15:30 | | АстрЭнСб | R2.4450 | -0.0150 | -0.61% | 2.4650 | 2.4100 | 2.5350 | R606425 | 114 |
| 15:40 | | АшинскийМЗ | R69.0000 | +0.3000 | +0.44% | 68.7000 | 68.0000 | 68.9600 | R6479514 | 231 |
| 15:41 | | Аэрофлот | R63.9000 | -0.5000 | -0.78% | 64.6900 | 63.3000 | 64.7500 | R1331491895 | 28354 |
| 14:53 | | БашИнСв ап | R12.6400 | -0.0200 | -0.16% | 12.7200 | 12.5500 | 12.8000 | R244832 | 54 |
| 15:40 | | Башнефт ао | R3278.50 | +64.0000 | +1.99% | 3240.00 | 3211.00 | 3318.00 | R69496206 | 1893 |
| 15:40 | | Башнефт ап | R1924.00 | -5.0000 | -0.26% | 1931.00 | 1880.50 | 1944.50 | R343443019 | 6647 |
| 15:38 | | Белон ао | R24.4050 | +0.4100 | +1.71% | 23.9850 | 23.7850 | 24.7950 | R33742872 | 1411 |
| 15:40 | | БСП ао | R365.60 | -1.7800 | -0.48% | 368.54 | 364.09 | 369.50 | R309672029 | 5987 |
| 15:40 | | БСП ап | R51.2000 | +3.1000 | +6.44% | 48.1500 | 48.1500 | 52.4000 | R22633235 | 810 |
| 15:20 | | БурЗолото | R1993.00 | +14.0000 | +0.71% | 1986.00 | 1960.00 | 2016.00 | R2225478 | 228 |
| 15:39 | | Варьеган-п | R2109.00 | -91.0000 | -4.14% | 2198.00 | 2090.00 | 2236.00 | R1006931 | 92 |
| 14:54 | | Варьеган | R2928.00 | -30.0000 | -1.01% | 2994.00 | 2928.00 | 3028.00 | R109926 | 22 |
| 14:52 | | ВолгЭнСб-п | R9.9400 | +0.0800 | +0.81% | 10.0200 | 9.9400 | 10.6200 | R927720 | 48 |
| 15:20 | | ВолгЭнСб | R16.4000 | +0.5800 | +3.67% | 17.2600 | 16.3600 | 17.5200 | R1180800 | 42 |
| 15:41 | | ВТБ ао | R0.0197 | +0.0001 | +0.46% | 0.0196 | 0.0193 | 0.0198 | R955298458 | 22838 |
| 15:03 | | ВХЗ-ао | R237.60 | -3.4000 | -1.41% | 239.20 | 236.00 | 239.40 | R320442 | 45 |
| 14:30 | | ВыбСудЗ ао | R15350.00 | +200.0000 | +1.32% | 15200.00 | 15200.00 | 16200.00 | R341700 | 16 |
| 14:30 | | ВыбСудЗ ап | R10500.00 | +220.0000 | +2.14% | 10380.00 | 10380.00 | 10680.00 | R178620 | 12 |
| 15:41 | | Газпрнефть | R703.40 | -6.9000 | -0.97% | 711.20 | 699.75 | 713.50 | R181267751 | 9037 |
| 15:41 | | ГАЗПРОМ ао | R116.68 | +0.7600 | +0.66% | 116.00 | 114.14 | 117.14 | R3620794053 | 55631 |
| 15:40 | | ГМКНорНик | R134.88 | -1.4400 | -1.06% | 136.60 | 134.12 | 138.88 | R1048573389 | 16870 |
| 15:41 | | ДВМП ао | R69.5000 | -0.1700 | -0.24% | 69.9500 | 68.6800 | 71.5700 | R137912454 | 5320 |
| 15:22 | | ДЭК ао | R3.0170 | -0.0180 | -0.59% | 3.1090 | 3.0000 | 3.1090 | R1342912 | 122 |
| 15:33 | | ЗВЕЗДА ао | R10.5700 | +0.0700 | +0.67% | 10.5300 | 10.3000 | 10.7600 | R512360 | 36 |
| 14:32 | | ЗИЛ ао | R3295.00 | -20.0000 | -0.60% | 3225.00 | 3225.00 | 3365.00 | R393410 | 54 |
| 14:48 | | Ижсталь ап | R7130.00 | -70.0000 | -0.97% | 7150.00 | 7040.00 | 7190.00 | R142310 | 18 |
| 13:13 | | Ижсталь2ао | R10240.00 | -120.0000 | -1.16% | 10320.00 | 10220.00 | 10460.00 | R133680 | 10 |
| 15:40 | | ИнтерРАОао | R3.9000 | -0.0355 | -0.90% | 3.9510 | 3.8645 | 3.9510 | R281397343 | 10347 |
| 15:29 | | КалужскСК | R26.7800 | -0.1700 | -0.63% | 26.9600 | 26.6400 | 27.5500 | R2664195 | 258 |
| 15:41 | | КАМАЗ | R157.00 | +0.4000 | +0.26% | 156.90 | 155.60 | 160.90 | R30089454 | 1400 |
| 15:28 | | КамчатЭ ао | R0.6510 | -0.0030 | -0.46% | 0.6540 | 0.6510 | 0.6560 | R262030 | 13 |
| 10:44 | | КамчатЭ ап | R1.1500 | +0.0150 | +1.32% | 1.1500 | 1.1500 | 1.1500 | R23000 | 2 |
| 14:58 | | КМЗ | R1474.00 | +8.0000 | +0.55% | 1480.00 | 1452.00 | 1480.00 | R68884 | 31 |
| 10:23 |  | КоршГОК ао | R48000.00 | 0.0000 | 0.00% | 48000.00 | 48000.00 | 48000.00 | R48000 | 1 |
| 15:29 | | КрасОкт-1п | R760.00 | +2.0000 | +0.26% | 750.00 | 750.00 | 780.00 | R1291420 | 113 |
| 15:26 | | КрасОкт-ао | R2336.00 | +52.0000 | +2.28% | 2312.00 | 2301.00 | 2399.00 | R19675100 | 537 |
| 15:27 | | Красэсб ао | R15.2600 | -0.0600 | -0.39% | 15.3200 | 15.2600 | 15.5400 | R349574 | 88 |
| 15:08 | | Красэсб ап | R15.5600 | +0.1800 | +1.17% | 15.4200 | 15.3600 | 15.5600 | R165676 | 55 |
| 15:15 | | Куйбазот-п | R583.50 | -7.5000 | -1.27% | 602.00 | 579.50 | 602.00 | R776340 | 91 |
| 15:39 | | Куйбазот | R565.20 | +0.2000 | +0.04% | 566.00 | 560.20 | 572.00 | R837216 | 89 |
| 15:14 | | КурганГКао | R46.6000 | +0.2000 | +0.43% | 46.6000 | 46.4000 | 46.8000 | R10750 | 10 |
| 15:07 | | КурганГКап | R54.0000 | -0.4000 | -0.74% | 54.4000 | 53.6000 | 54.6000 | R210992 | 47 |
| 15:23 | | Лензол. ап | R2500.00 | -20.0000 | -0.79% | 2530.00 | 2495.00 | 2545.00 | R1697860 | 174 |
| 15:39 | | Лензолото | R14370.00 | -60.0000 | -0.42% | 14440.00 | 14300.00 | 14510.00 | R1898560 | 101 |
| 15:40 | | ЛСР ао | R769.80 | +8.4000 | +1.10% | 764.40 | 758.40 | 780.00 | R92667137 | 3835 |
| 15:41 | | ЛУКОЙЛ | R7111.50 | -1.0000 | -0.01% | 7124.00 | 7024.00 | 7191.50 | R5157232296 | 41924 |
| 15:41 | | М.видео | R171.50 | -2.5000 | -1.44% | 173.90 | 170.20 | 175.00 | R35430949 | 2355 |
| 15:28 | | МагадЭн ао | R4.4800 | +0.0700 | +1.59% | 4.4000 | 4.4000 | 4.5500 | R346608 | 81 |
| 15:19 | | МагадЭн ап | R3.2200 | +0.0100 | +0.31% | 3.2200 | 3.2000 | 3.2500 | R183141 | 28 |
| 15:41 | | Магнит ао | R6480.00 | -92.0000 | -1.40% | 6578.00 | 6412.00 | 6596.50 | R905573619 | 13762 |
| 15:39 | | МГТС-4ап | R1068.00 | -8.0000 | -0.74% | 1088.00 | 1060.00 | 1096.00 | R2851786 | 310 |
| 15:11 | | МГТС-5ао | R1430.00 | -5.0000 | -0.35% | 1445.00 | 1425.00 | 1450.00 | R73180 | 20 |
| 15:38 | | Мегион-ао | R415.50 | -2.5000 | -0.60% | 415.50 | 412.00 | 417.50 | R174240 | 34 |
| 13:01 | | Мегион-ап | R291.50 | -2.0000 | -0.68% | 295.00 | 291.50 | 295.50 | R26415 | 8 |
| 15:41 | | Мечел ао | R227.34 | +1.5600 | +0.69% | 226.46 | 224.00 | 228.49 | R832852041 | 27329 |
| 15:40 | | Мечел ап | R237.10 | -2.3500 | -0.98% | 240.40 | 235.35 | 243.55 | R281721670 | 6298 |
| 15:40 | | ММК | R53.9950 | -0.3850 | -0.71% | 54.3100 | 53.4300 | 54.9150 | R394722925 | 11858 |
| 15:03 | | МордЭнСб | R0.8810 | +0.0110 | +1.26% | 0.8760 | 0.8700 | 0.8810 | R140090 | 8 |
| 15:40 | | МосБиржа | R231.44 | +0.2300 | +0.10% | 231.15 | 228.79 | 232.49 | R444476380 | 9291 |
| 15:33 | | Мостотрест | R190.60 | +4.4000 | +2.36% | 187.55 | 187.55 | 197.80 | R14732549 | 1038 |
| 15:40 | | МТС-ао | R287.35 | -2.6500 | -0.91% | 289.00 | 285.50 | 291.15 | R278306956 | 6438 |
| 15:34 | | Нижкамшина | R63.1500 | -0.1000 | -0.16% | 63.4000 | 62.6000 | 64.9000 | R675815 | 79 |
| 15:35 | | НКНХ ао | R94.4000 | 0.0000 | 0.00% | 94.5000 | 94.0000 | 95.9000 | R1534053 | 223 |
| 15:36 | | НКНХ ап | R73.2800 | -0.4400 | -0.60% | 74.9800 | 73.0000 | 74.9800 | R5315200 | 438 |
| 15:41 | | НЛМК ао | R178.72 | -2.2200 | -1.23% | 181.00 | 177.70 | 182.26 | R732176954 | 15125 |
| 15:40 | | НМТП ао | R9.8450 | -0.1650 | -1.65% | 9.9800 | 9.7300 | 10.0850 | R113146294 | 3691 |
| 15:41 | | Новатэк ао | R1050.00 | -4.8000 | -0.46% | 1053.00 | 1041.00 | 1058.00 | R977092431 | 18806 |
| 15:40 | | ОГК-2 ао | R0.4786 | -0.0060 | -1.24% | 0.4841 | 0.4761 | 0.4875 | R18446493 | 1306 |
| 15:09 | | ОМЗ-ап | R17040.00 | +280.0000 | +1.67% | 16800.00 | 16800.00 | 17040.00 | R84960 | 5 |
| 15:38 | | ОргСинт ао | R101.40 | -2.1000 | -2.03% | 103.10 | 99.1000 | 104.80 | R12967215 | 1065 |
| 15:39 | | ОргСинт ап | R24.5800 | -0.0200 | -0.08% | 24.7300 | 24.3200 | 25.0900 | R7593812 | 843 |
| 15:34 | | ПермьЭнС-п | R212.60 | -3.4000 | -1.57% | 214.40 | 210.80 | 219.80 | R2474626 | 326 |
| 15:39 | | ПермьЭнСб | R204.70 | -3.0000 | -1.44% | 208.90 | 200.10 | 213.00 | R17800077 | 980 |
| 15:41 | | ПИК ао | R946.00 | +25.0000 | +2.71% | 923.00 | 905.80 | 954.00 | R1221107114 | 25468 |
| 14:50 | | Приморье | R32400.00 | +800.0000 | +2.53% | 32000.00 | 32000.00 | 32600.00 | R161400 | 5 |
| 15:40 | | Распадская | R373.60 | -1.2000 | -0.32% | 376.25 | 369.00 | 379.60 | R52086038 | 1420 |
| 15:27 | | Росбанк ао | R106.80 | -1.2000 | -1.11% | 108.00 | 106.00 | 108.20 | R5842714 | 178 |
| 14:38 | | РОСИНТЕРао | R152.80 | -1.4000 | -0.91% | 150.40 | 150.20 | 154.00 | R196994 | 32 |
| 15:40 | | Роснефть | R553.60 | -1.4000 | -0.25% | 556.15 | 545.45 | 562.85 | R1089335315 | 31194 |
| 15:40 | | Ростел -ао | R92.7500 | +3.5000 | +3.92% | 89.4700 | 88.8100 | 93.0400 | R516873671 | 9240 |
| 15:40 | | Ростел -ап | R78.8500 | +1.8000 | +2.34% | 77.3000 | 77.1000 | 78.9500 | R65747668 | 2657 |
| 15:40 | | РусГидро | R0.6670 | -0.0036 | -0.54% | 0.6732 | 0.6622 | 0.6736 | R54729102 | 2323 |
| 15:35 | | РязЭнСб | R32.1000 | +0.1600 | +0.50% | 32.3000 | 31.9400 | 32.4400 | R1382892 | 186 |
| 15:03 | | СамарЭн-ао | R3.2650 | +0.0150 | +0.46% | 3.2550 | 3.2250 | 3.2950 | R421500 | 41 |
| 14:55 | | СамарЭн-ап | R3.4050 | -0.0450 | -1.30% | 3.4100 | 3.3850 | 3.4650 | R550325 | 51 |
| 15:02 | | СаратНПЗ-п | R10160.00 | -20.0000 | -0.20% | 10200.00 | 10100.00 | 10300.00 | R599820 | 37 |
| 14:07 | | СаратНПЗ | R10750.00 | -150.0000 | -1.38% | 10900.00 | 10750.00 | 10900.00 | R108000 | 7 |
| 13:20 | | СаратЭн-ао | R0.5910 | -0.0050 | -0.84% | 0.5930 | 0.5870 | 0.5960 | R142540 | 14 |
| 15:18 | | СаратЭн-ап | R0.2985 | -0.0045 | -1.49% | 0.3095 | 0.2900 | 0.3095 | R739880 | 92 |
| 15:41 | | Сбербанк-п | R315.34 | +1.2200 | +0.39% | 314.81 | 313.06 | 315.62 | R591651940 | 9003 |
| 15:41 | | Сбербанк | R314.48 | +0.3300 | +0.11% | 315.00 | 312.60 | 315.00 | R5744061551 | 41685 |
| 15:41 | | СевСт-ао | R1589.00 | +9.8000 | +0.62% | 1580.80 | 1558.20 | 1595.60 | R1338062077 | 22642 |
| 15:39 | | Селигдар | R69.8600 | -0.5300 | -0.75% | 70.3900 | 69.6600 | 70.9700 | R51627410 | 2381 |
| 15:40 | | Система ао | R24.4150 | -0.1650 | -0.67% | 24.6780 | 24.1000 | 24.7600 | R807888639 | 15789 |
| 13:20 | | Слав-ЯНОСп | R14.1200 | -0.1400 | -0.98% | 14.0200 | 14.0000 | 14.2000 | R46546 | 9 |
| 14:26 | | Славн-ЯНОС | R22.3500 | -0.3500 | -1.54% | 22.6000 | 21.8000 | 22.6000 | R347875 | 52 |
| 15:41 | | СОЛЛЕРС | R938.00 | -6.0000 | -0.64% | 945.00 | 933.00 | 952.00 | R18903134 | 1178 |
| 15:31 | | СтаврЭнСб | R3.0000 | +0.0200 | +0.67% | 2.9950 | 2.9150 | 3.0000 | R414025 | 53 |
| 15:35 | | СтаврЭнСбп | R2.9560 | +0.0180 | +0.61% | 2.9380 | 2.9220 | 2.9720 | R984560 | 99 |
| 15:41 | | Сургнфгз-п | R65.2600 | +0.2000 | +0.31% | 65.2000 | 64.1550 | 66.0000 | R2753226100 | 29233 |
| 15:40 | | Сургнфгз | R28.1200 | -0.2100 | -0.74% | 28.4000 | 27.6850 | 28.6650 | R902774716 | 10820 |
| 12:54 | | ТамбЭнСб-п | R1.1220 | -0.0080 | -0.71% | 1.1380 | 1.1200 | 1.1500 | R159300 | 12 |
| 13:45 | | ТамбЭнСб | R2.1420 | -0.0460 | -2.10% | 2.1920 | 2.1100 | 2.2260 | R221940 | 36 |
| 15:41 | | Татнфт 3ао | R692.20 | +4.2000 | +0.61% | 689.00 | 680.50 | 693.80 | R948960073 | 23560 |
| 15:40 | | Татнфт 3ап | R671.50 | +5.1000 | +0.77% | 668.50 | 663.00 | 676.00 | R132757312 | 11234 |
| 15:31 | | Таттел. ао | R0.9030 | -0.0110 | -1.20% | 0.9180 | 0.8960 | 0.9195 | R1595805 | 310 |
| 15:40 | | ТГК-1 | R0.0082 | -0.0000 | -0.24% | 0.0083 | 0.0082 | 0.0083 | R10136462 | 643 |
| 15:40 | | ТГК-14 | R0.0111 | -0.0003 | -2.20% | 0.0116 | 0.0111 | 0.0118 | R15140146 | 988 |
| 15:32 | | ТГК-2 | R0.0112 | -0.0001 | -0.84% | 0.0113 | 0.0111 | 0.0115 | R3485815 | 140 |
| 15:23 | | ТГК-2 ап | R0.0172 | -0.0000 | -0.17% | 0.0173 | 0.0171 | 0.0175 | R1343483 | 101 |
| 15:39 | | Телеграф-п | R10.0200 | +0.0400 | +0.40% | 10.0200 | 10.0000 | 10.1600 | R1092888 | 152 |
| 15:37 | | Телеграф | R14.3800 | -0.0800 | -0.55% | 14.6400 | 14.2800 | 14.7200 | R2215438 | 253 |
| 15:40 | | ТЗА ао | R378.50 | +1.0000 | +0.26% | 380.00 | 377.50 | 391.50 | R6153475 | 153 |
| 14:50 | | ТКЗКК ап | R13.1400 | +0.1000 | +0.77% | 13.3800 | 12.9200 | 13.4800 | R280838 | 50 |
| 15:39 | | ТМК ао | R200.94 | -3.7600 | -1.84% | 205.30 | 199.62 | 206.28 | R133825243 | 4146 |
| 14:44 | | ТНСэнрг ао | R3050.00 | 0.0000 | 0.00% | 3055.00 | 3000.00 | 3135.00 | R337745 | 59 |
| 15:41 | | Транснф ап | R1555.00 | +14.5000 | +0.94% | 1549.00 | 1545.00 | 1574.00 | R1803912983 | 44067 |
| 15:37 | | УралСиб ао | R0.1915 | -0.0039 | -2.00% | 0.1957 | 0.1913 | 0.1960 | R4033046 | 352 |
| 13:10 | | УрКузница | R27500.00 | -250.0000 | -0.90% | 27550.00 | 27500.00 | 27550.00 | R82600 | 3 |
| 15:40 | | ФосАгро ао | R5992.00 | -102.0000 | -1.67% | 6099.00 | 5950.00 | 6099.00 | R382073007 | 7799 |
| 15:41 | | ФСК - Россети | R0.1053 | +0.0003 | +0.27% | 0.1054 | 0.1037 | 0.1066 | R86523704 | 3534 |
| 15:41 | | Химпром ап | R26.0400 | -0.1000 | -0.38% | 25.3800 | 25.3800 | 27.2200 | R334196 | 43 |
| 14:58 | | ЦМТ ао | R14.9200 | +0.0200 | +0.13% | 15.0000 | 14.8800 | 15.0000 | R107240 | 12 |
| 15:05 | | ЦМТ ап | R10.4200 | -0.0200 | -0.19% | 10.3800 | 10.3200 | 10.4400 | R247738 | 67 |
| 15:38 | | ЧеркизГ-ао | R4772.00 | -45.5000 | -0.94% | 4817.50 | 4748.00 | 4871.50 | R7912910 | 438 |
| 14:41 | | ЧКПЗ ао | R27000.00 | -300.0000 | -1.10% | 27400.00 | 27000.00 | 28150.00 | R763250 | 20 |
| 15:32 | | ЧМК ао | R7410.00 | +40.0000 | +0.54% | 7420.00 | 7400.00 | 7595.00 | R613475 | 45 |
| 15:35 | | ЭнергияРКК | R22880.00 | +540.0000 | +2.42% | 22370.00 | 22140.00 | 23490.00 | R10619090 | 272 |
| 14:13 | | ЮжКузб. ао | R1396.00 | -24.0000 | -1.69% | 1420.00 | 1376.00 | 1420.00 | R165012 | 54 |
| 15:40 | | Юнипро | R1.9320 | -0.0070 | -0.36% | 1.9470 | 1.9250 | 1.9500 | R51198044 | 1795 |
| 15:32 | | ЮТэйр ао | R15.9500 | -0.2300 | -1.42% | 16.3700 | 15.7900 | 16.6600 | R1606411 | 243 |
| 15:40 | | ЮУНК ао | R5690.00 | -150.0000 | -2.57% | 5850.00 | 5650.00 | 5880.00 | R3666030 | 238 |
| 15:10 | | Якутскэн-п | R0.4900 | 0.0000 | 0.00% | 0.4870 | 0.4870 | 0.4930 | R299610 | 16 |
| 15:38 | | Якутскэнрг | R0.5940 | -0.0050 | -0.83% | 0.6000 | 0.5920 | 0.6000 | R368910 | 24 |
| 15:31 | | ЯТЭК ао | R78.3500 | +0.7000 | +0.90% | 77.7000 | 77.4500 | 80.0500 | R944687 | 161 |
|
|
|
