| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:47 |  | +МосЭнерго | R3.1070 | -0.0285 | -0.91% | 3.1355 | 3.0575 | 3.1490 | R32932154 | 1108 |
| 16:50 |  | iАвиастКао | R0.8140 | +0.0530 | +6.96% | 0.7590 | 0.7425 | 0.8235 | R256852402 | 13071 |
| 16:50 | | iНаукаСвяз | R465.50 | +2.5000 | +0.54% | 467.50 | 462.00 | 474.00 | R5128525 | 294 |
| 16:49 | | iНПОНаука | R606.00 | +11.0000 | +1.85% | 596.00 | 585.00 | 606.00 | R973925 | 81 |
| 16:50 | | АбрауДюрсо | R267.60 | +1.8000 | +0.68% | 266.00 | 266.00 | 272.60 | R11048718 | 475 |
| 16:51 | | Авангрд-ао | R744.00 | -3.0000 | -0.40% | 750.00 | 742.00 | 751.00 | R3479955 | 349 |
| 16:47 | | Акрон | R15566.00 | -84.0000 | -0.54% | 15650.00 | 15562.00 | 15650.00 | R2747606 | 92 |
| 16:51 | | АЛРОСА ао | R71.8900 | +1.0600 | +1.50% | 71.1000 | 70.4600 | 71.9800 | R494684933 | 13675 |
| 16:50 | | Аптеки36и6 | R12.0360 | +0.0460 | +0.38% | 12.0000 | 12.0000 | 12.1580 | R10340318 | 2314 |
| 16:49 | | Арсагера | R15.0900 | +0.6200 | +4.28% | 14.6900 | 14.6900 | 15.3800 | R7316906 | 336 |
| 15:44 | | АстрЭнСб | R2.4550 | +0.0050 | +0.20% | 2.4100 | 2.4100 | 2.5050 | R709090 | 93 |
| 16:50 | | АшинскийМЗ | R72.1200 | +1.7000 | +2.41% | 69.5200 | 69.5200 | 73.0000 | R40579856 | 1037 |
| 16:51 | | Аэрофлот | R61.5200 | -1.2000 | -1.91% | 62.7300 | 61.2200 | 62.7900 | R1145790549 | 26409 |
| 16:27 | | БашИнСв ап | R12.6600 | +0.0300 | +0.24% | 12.6900 | 12.6100 | 12.8000 | R356694 | 57 |
| 16:50 | | Башнефт ао | R3149.50 | -16.0000 | -0.51% | 3166.00 | 3135.50 | 3195.50 | R31968362 | 920 |
| 16:50 | | Башнефт ап | R2027.50 | +3.0000 | +0.15% | 2034.00 | 2010.50 | 2035.00 | R230203486 | 5002 |
| 16:49 | | Белон ао | R23.3600 | +0.1800 | +0.78% | 23.1900 | 23.1150 | 23.4550 | R1960321 | 206 |
| 16:50 | | БСП ао | R385.40 | -0.5700 | -0.15% | 385.99 | 382.29 | 386.80 | R208215664 | 4866 |
| 16:50 | | БСП ап | R57.2000 | +1.0000 | +1.78% | 56.5000 | 56.5000 | 59.5000 | R13601305 | 497 |
| 16:48 | | БурЗолото | R1965.00 | +1.0000 | +0.05% | 1966.00 | 1944.00 | 1996.00 | R1839243 | 142 |
| 16:42 | | Варьеган-п | R1859.00 | -20.0000 | -1.06% | 1900.00 | 1849.00 | 1900.00 | R260223 | 30 |
| 15:54 | | Варьеган | R2802.00 | +42.0000 | +1.52% | 2816.00 | 2736.00 | 2816.00 | R294820 | 37 |
| 16:25 | | ВолгЭнСб-п | R9.2800 | +0.1200 | +1.31% | 9.2000 | 9.1600 | 9.4800 | R343060 | 26 |
| 16:19 | | ВолгЭнСб | R16.0800 | +0.4200 | +2.68% | 15.7800 | 15.6800 | 16.0800 | R222080 | 14 |
| 16:51 | | ВТБ ао | R0.0212 | +0.0000 | +0.17% | 0.0212 | 0.0207 | 0.0213 | R2673010912 | 45794 |
| 16:48 | | ВХЗ-ао | R234.20 | -2.6000 | -1.10% | 240.00 | 233.60 | 240.20 | R191280 | 30 |
| 16:26 | | ВыбСудЗ ао | R15450.00 | -150.0000 | -0.96% | 15450.00 | 15400.00 | 15900.00 | R109550 | 7 |
| 16:33 | | ВыбСудЗ ап | R10520.00 | +60.0000 | +0.57% | 10600.00 | 10340.00 | 10620.00 | R62920 | 6 |
| 16:51 | | Газпрнефть | R704.35 | +11.0500 | +1.59% | 695.80 | 694.50 | 717.80 | R441102177 | 58979 |
| 16:51 | | ГАЗПРОМ ао | R119.71 | +3.7700 | +3.25% | 116.00 | 116.00 | 119.99 | R3967533898 | 66754 |
| 16:51 | | ГМКНорНик | R130.94 | +1.0200 | +0.79% | 130.00 | 128.84 | 131.00 | R715597408 | 14042 |
| 16:50 | | ДВМП ао | R71.2600 | +1.0400 | +1.48% | 70.6000 | 70.4100 | 71.4700 | R97440479 | 3712 |
| 16:50 |  | ДЭК ао | R2.9090 | 0.0000 | 0.00% | 2.8830 | 2.8810 | 2.9290 | R1610926 | 187 |
| 16:50 | | ЗВЕЗДА ао | R9.6800 | -0.4200 | -4.16% | 10.0300 | 9.5600 | 10.1900 | R5949630 | 461 |
| 16:14 | | ЗИЛ ао | R3315.00 | +10.0000 | +0.30% | 3295.00 | 3245.00 | 3370.00 | R886355 | 59 |
| 16:36 | | Ижсталь ап | R7090.00 | +60.0000 | +0.85% | 7110.00 | 7090.00 | 7160.00 | R440260 | 19 |
| 16:38 | | Ижсталь2ао | R10020.00 | -80.0000 | -0.79% | 10100.00 | 10000.00 | 10160.00 | R251340 | 15 |
| 16:50 | | ИнтерРАОао | R3.9265 | +0.0015 | +0.04% | 3.9300 | 3.8980 | 3.9410 | R246549119 | 10341 |
| 16:50 | | КалужскСК | R27.0900 | +0.2400 | +0.89% | 26.6000 | 26.6000 | 27.7600 | R761758 | 113 |
| 16:51 | | КАМАЗ | R150.80 | 0.0000 | 0.00% | 151.10 | 150.40 | 152.10 | R21025245 | 1275 |
| 16:11 | | КамчатЭ ао | R0.6020 | -0.0060 | -0.99% | 0.6100 | 0.6020 | 0.6200 | R383980 | 39 |
| 16:48 | | КамчатЭ ап | R1.0700 | -0.0150 | -1.38% | 1.1150 | 1.0600 | 1.1450 | R1186550 | 81 |
| 16:50 | | КМЗ | R1490.00 | -42.0000 | -2.74% | 1534.00 | 1490.00 | 1544.00 | R307302 | 113 |
| 10:33 | | КоршГОК ао | R47400.00 | -800.0000 | -1.66% | 47400.00 | 47400.00 | 47400.00 | R47400 | 1 |
| 15:37 | | КрасОкт-1п | R725.00 | -3.0000 | -0.41% | 729.00 | 725.00 | 735.00 | R496450 | 27 |
| 16:50 | | КрасОкт-ао | R2327.00 | +15.0000 | +0.65% | 2350.00 | 2312.00 | 2399.00 | R19343230 | 424 |
| 16:47 | | Красэсб ао | R15.3200 | +0.0200 | +0.13% | 15.2200 | 15.1600 | 15.5000 | R436952 | 79 |
| 16:46 | | Красэсб ап | R15.2400 | +0.0800 | +0.53% | 15.2400 | 15.1600 | 15.2600 | R82160 | 41 |
| 16:46 | | Куйбазот-п | R577.00 | -6.5000 | -1.11% | 591.50 | 575.50 | 591.50 | R2342205 | 206 |
| 16:50 | | Куйбазот | R579.00 | +3.8000 | +0.66% | 576.20 | 569.40 | 587.00 | R4068598 | 259 |
| 16:44 | | КурганГКао | R47.8000 | -0.2000 | -0.42% | 48.0000 | 47.2000 | 48.2000 | R88382 | 37 |
| 16:48 | | КурганГКап | R54.6000 | -0.2000 | -0.36% | 54.8000 | 54.2000 | 55.0000 | R238108 | 59 |
| 16:50 | | Лензол. ап | R2500.00 | 0.0000 | 0.00% | 2500.00 | 2500.00 | 2530.00 | R3817445 | 228 |
| 16:50 | | Лензолото | R13920.00 | -60.0000 | -0.43% | 13870.00 | 13800.00 | 14000.00 | R3684440 | 191 |
| 16:50 | | ЛСР ао | R754.60 | +17.4000 | +2.36% | 731.20 | 730.60 | 757.00 | R92149153 | 4407 |
| 16:50 | | ЛУКОЙЛ | R7257.00 | +46.0000 | +0.64% | 7200.50 | 7190.00 | 7268.00 | R2207113726 | 21253 |
| 16:50 | | М.видео | R165.00 | -1.0000 | -0.60% | 167.30 | 161.40 | 167.30 | R90594990 | 57767 |
| 15:51 | | МагадЭн ао | R4.3600 | +0.0600 | +1.40% | 4.3000 | 4.3000 | 4.4200 | R485491 | 78 |
| 16:50 | | МагадЭн ап | R3.3200 | +0.0200 | +0.61% | 3.3000 | 3.2700 | 3.3300 | R250165 | 79 |
| 16:50 | | Магнит ао | R6594.50 | +225.5000 | +3.54% | 6390.00 | 6380.50 | 6595.00 | R1282738372 | 17920 |
| 16:49 | | МГТС-4ап | R1118.00 | +14.0000 | +1.27% | 1110.00 | 1102.00 | 1118.00 | R1375752 | 193 |
| 15:15 | | МГТС-5ао | R1475.00 | +20.0000 | +1.37% | 1455.00 | 1455.00 | 1495.00 | R155075 | 34 |
| 16:43 | | Мегион-ао | R408.00 | -6.5000 | -1.57% | 414.50 | 396.00 | 417.00 | R640375 | 87 |
| 16:30 | | Мегион-ап | R291.50 | -3.0000 | -1.02% | 294.50 | 287.00 | 294.50 | R257470 | 41 |
| 16:50 | | Мечел ао | R218.25 | +0.0500 | +0.02% | 218.15 | 217.71 | 219.57 | R723587399 | 18396 |
| 16:50 | | Мечел ап | R247.00 | +1.0000 | +0.41% | 248.00 | 244.00 | 251.40 | R260046604 | 5823 |
| 16:51 | | ММК | R55.3800 | +0.1400 | +0.25% | 55.2850 | 54.8550 | 55.5150 | R295110586 | 56102 |
| 16:21 | | МордЭнСб | R0.8710 | +0.0300 | +3.57% | 0.8530 | 0.8530 | 0.9060 | R853920 | 71 |
| 16:50 | | МосБиржа | R230.82 | +1.7200 | +0.75% | 229.10 | 228.87 | 231.36 | R556113756 | 12579 |
| 16:50 | | Мостотрест | R191.20 | +0.5000 | +0.26% | 189.50 | 189.50 | 193.75 | R9667223 | 591 |
| 16:50 | | МТС-ао | R294.50 | +3.6000 | +1.24% | 291.15 | 290.30 | 296.50 | R719474608 | 13405 |
| 16:47 | | Нижкамшина | R60.0000 | -0.8500 | -1.40% | 61.4500 | 60.0000 | 62.0500 | R791650 | 64 |
| 16:50 | | НКНХ ао | R94.4500 | +0.5500 | +0.59% | 94.4500 | 94.2500 | 94.9500 | R1726728 | 312 |
| 16:50 | | НКНХ ап | R73.1400 | +0.0200 | +0.03% | 72.9800 | 72.7800 | 73.3400 | R3518950 | 453 |
| 16:51 | | НЛМК ао | R179.72 | +2.8000 | +1.58% | 177.00 | 175.10 | 180.30 | R1232956988 | 24315 |
| 16:50 | | НМТП ао | R10.0950 | +0.2450 | +2.49% | 9.8900 | 9.8550 | 10.1600 | R124081279 | 5405 |
| 16:50 | | Новатэк ао | R1087.20 | -4.6000 | -0.42% | 1096.80 | 1083.00 | 1105.80 | R2751046902 | 43579 |
| 16:50 | | ОГК-2 ао | R0.4591 | -0.0066 | -1.42% | 0.4631 | 0.4545 | 0.4664 | R81918609 | 5162 |
| 14:07 | | ОМЗ-ап | R16320.00 | 0.0000 | 0.00% | 16300.00 | 16220.00 | 16440.00 | R98020 | 6 |
| 16:50 | | ОргСинт ао | R103.30 | 0.0000 | 0.00% | 103.10 | 102.70 | 104.50 | R4113030 | 360 |
| 16:50 | | ОргСинт ап | R24.6200 | -0.3200 | -1.28% | 25.1400 | 24.5600 | 25.2000 | R2936494 | 566 |
| 16:50 | | ПермьЭнС-п | R215.60 | -4.4000 | -2.00% | 220.20 | 214.00 | 223.00 | R1967642 | 242 |
| 16:49 | | ПермьЭнСб | R209.00 | -4.6000 | -2.15% | 213.00 | 208.90 | 214.30 | R4408697 | 454 |
| 16:50 | | ПИК ао | R879.00 | -20.9000 | -2.32% | 898.10 | 875.00 | 904.00 | R353199277 | 9681 |
| 16:14 | | Приморье | R33000.00 | +600.0000 | +1.85% | 32200.00 | 32200.00 | 33000.00 | R557600 | 11 |
| 16:48 | | Распадская | R357.90 | +2.4000 | +0.68% | 355.00 | 352.70 | 358.90 | R34963815 | 1269 |
| 16:50 | | Росбанк ао | R106.80 | +1.2000 | +1.14% | 105.60 | 105.20 | 107.80 | R3770020 | 183 |
| 16:44 | | РОСИНТЕРао | R151.80 | +2.8000 | +1.88% | 151.00 | 148.80 | 152.00 | R274300 | 57 |
| 16:51 | | Роснефть | R574.80 | +9.5500 | +1.69% | 566.35 | 562.00 | 575.00 | R1142295692 | 41170 |
| 16:50 | | Ростел -ао | R89.7000 | -1.3000 | -1.43% | 90.6000 | 89.5300 | 91.3200 | R174096577 | 4912 |
| 16:51 | | Ростел -ап | R78.2500 | -0.4000 | -0.51% | 79.1500 | 78.0500 | 79.3500 | R42333613 | 3283 |
| 16:50 | | РусГидро | R0.6696 | -0.0025 | -0.37% | 0.6730 | 0.6627 | 0.6754 | R69980351 | 3793 |
| 16:48 | | РязЭнСб | R34.2000 | -0.0600 | -0.18% | 33.8600 | 33.8400 | 34.5600 | R972466 | 62 |
| 16:42 | | СамарЭн-ао | R3.2200 | -0.0500 | -1.53% | 3.2700 | 3.2200 | 3.2850 | R644845 | 59 |
| 16:32 | | СамарЭн-ап | R3.4450 | +0.0500 | +1.47% | 3.4300 | 3.4000 | 3.5500 | R252170 | 35 |
| 16:48 | | СаратНПЗ-п | R10340.00 | 0.0000 | 0.00% | 10380.00 | 10220.00 | 10480.00 | R1844320 | 93 |
| 14:28 | | СаратНПЗ | R11100.00 | 0.0000 | 0.00% | 10950.00 | 10800.00 | 11100.00 | R76750 | 7 |
| 16:31 | | СаратЭн-ао | R0.5700 | -0.0150 | -2.56% | 0.5820 | 0.5700 | 0.5820 | R934290 | 89 |
| 16:26 | | СаратЭн-ап | R0.2920 | +0.0015 | +0.52% | 0.2930 | 0.2900 | 0.2930 | R90375 | 17 |
| 16:50 | | Сбербанк-п | R328.45 | +0.5200 | +0.16% | 328.60 | 325.60 | 330.00 | R696782741 | 10165 |
| 16:51 | | Сбербанк | R327.77 | +0.6200 | +0.19% | 327.64 | 327.13 | 329.00 | R7494584298 | 52449 |
| 16:51 | | СевСт-ао | R1562.80 | +13.0000 | +0.84% | 1552.00 | 1545.20 | 1565.00 | R839563974 | 18168 |
| 16:49 | | Селигдар | R62.2300 | 0.0000 | 0.00% | 62.6500 | 61.7000 | 62.8100 | R121291213 | 5947 |
| 16:50 | | Система ао | R23.7400 | -0.0090 | -0.04% | 23.7500 | 23.4200 | 24.0000 | R646948038 | 13957 |
| 16:03 | | Слав-ЯНОСп | R13.8600 | -0.0600 | -0.43% | 13.9400 | 13.8600 | 13.9400 | R30592 | 12 |
| 16:30 | | Славн-ЯНОС | R21.9000 | +0.0500 | +0.23% | 21.8500 | 21.8500 | 21.9000 | R30640 | 12 |
| 16:50 | | СОЛЛЕРС | R985.50 | +4.5000 | +0.46% | 988.00 | 983.00 | 993.00 | R60581100 | 2839 |
| 16:51 | | СтаврЭнСб | R3.0150 | -0.0050 | -0.17% | 3.0250 | 3.0100 | 3.1050 | R932710 | 134 |
| 16:50 | | СтаврЭнСбп | R3.0360 | +0.0220 | +0.73% | 3.0460 | 3.0300 | 3.0780 | R1648758 | 114 |
| 16:50 | | Сургнфгз-п | R67.8700 | +0.6950 | +1.03% | 67.6000 | 67.1250 | 67.8800 | R1597017227 | 17856 |
| 16:50 | | Сургнфгз | R29.8650 | +0.3850 | +1.31% | 29.5600 | 29.1000 | 29.9450 | R1415840528 | 17068 |
| 16:32 | | ТамбЭнСб-п | R1.1180 | 0.0000 | 0.00% | 1.1200 | 1.1100 | 1.1200 | R78080 | 7 |
| 16:31 | | ТамбЭнСб | R2.1940 | +0.0400 | +1.86% | 2.1560 | 2.1400 | 2.2300 | R615536 | 76 |
| 16:51 | | Татнфт 3ао | R708.90 | +9.0000 | +1.29% | 701.30 | 700.80 | 709.10 | R475692377 | 12937 |
| 16:50 | | Татнфт 3ап | R690.70 | +7.3000 | +1.07% | 685.00 | 684.00 | 691.20 | R100908149 | 5484 |
| 16:50 | | Таттел. ао | R0.8975 | +0.0265 | +3.04% | 0.8645 | 0.8610 | 0.9060 | R4964185 | 574 |
| 16:50 | | ТГК-1 | R0.0082 | +0.0001 | +1.41% | 0.0082 | 0.0080 | 0.0082 | R38930958 | 2041 |
| 16:50 | | ТГК-14 | R0.0113 | +0.0002 | +2.09% | 0.0110 | 0.0110 | 0.0115 | R25893703 | 1763 |
| 16:48 | | ТГК-2 | R0.0112 | +0.0001 | +1.13% | 0.0111 | 0.0111 | 0.0112 | R3998885 | 164 |
| 16:50 | | ТГК-2 ап | R0.0174 | +0.0000 | +0.06% | 0.0175 | 0.0171 | 0.0176 | R1990235 | 280 |
| 16:48 | | Телеграф-п | R10.1200 | -0.1400 | -1.36% | 10.0800 | 10.0400 | 10.2600 | R3800904 | 427 |
| 16:47 | | Телеграф | R14.4400 | -0.1000 | -0.69% | 14.3800 | 14.1400 | 14.6000 | R6660976 | 464 |
| 16:49 | | ТЗА ао | R275.00 | -5.0000 | -1.79% | 284.00 | 272.00 | 284.00 | R15894300 | 548 |
| 16:48 | | ТКЗКК ап | R13.2600 | -0.0600 | -0.45% | 13.3400 | 12.9800 | 13.4400 | R130210 | 16 |
| 16:50 | | ТМК ао | R200.18 | +1.3800 | +0.69% | 200.00 | 198.84 | 200.96 | R46418452 | 2116 |
| 16:11 | | ТНСэнрг ао | R3030.00 | +20.0000 | +0.66% | 2995.00 | 2955.00 | 3085.00 | R604805 | 70 |
| 16:50 | | Транснф ап | R1624.50 | +3.0000 | +0.19% | 1622.00 | 1605.50 | 1629.00 | R638052533 | 14485 |
| 16:50 | | УралСиб ао | R0.2008 | -0.0051 | -2.48% | 0.2053 | 0.1988 | 0.2083 | R4803362 | 619 |
| 14:54 | | УрКузница | R27400.00 | -100.0000 | -0.36% | 27300.00 | 27250.00 | 27400.00 | R81950 | 3 |
| 16:50 | | ФосАгро ао | R5837.00 | -32.0000 | -0.55% | 5871.00 | 5830.00 | 5898.00 | R122410990 | 3311 |
| 16:50 | | ФСК - Россети | R0.1057 | +0.0007 | +0.67% | 0.1052 | 0.1044 | 0.1058 | R98539137 | 2905 |
| 16:49 | | Химпром ап | R26.0000 | -0.2400 | -0.91% | 26.1400 | 25.9000 | 26.9000 | R664482 | 95 |
| 16:09 | | ЦМТ ао | R15.2400 | +0.2200 | +1.46% | 15.1200 | 15.0800 | 15.2800 | R165328 | 29 |
| 15:38 | | ЦМТ ап | R10.4000 | 0.0000 | 0.00% | 10.4000 | 10.3200 | 10.4800 | R243108 | 41 |
| 16:50 | | ЧеркизГ-ао | R4667.00 | +8.5000 | +0.18% | 4676.50 | 4659.00 | 4699.50 | R5900895 | 443 |
| 16:46 | | ЧКПЗ ао | R26450.00 | -650.0000 | -2.40% | 26700.00 | 26400.00 | 27550.00 | R1717100 | 57 |
| 16:49 | | ЧМК ао | R7480.00 | +110.0000 | +1.49% | 7280.00 | 7280.00 | 7500.00 | R2621430 | 132 |
| 16:47 | | ЭнергияРКК | R22960.00 | +100.0000 | +0.44% | 23000.00 | 22770.00 | 23260.00 | R6647730 | 188 |
| 16:42 | | ЮжКузб. ао | R1504.00 | +38.0000 | +2.59% | 1470.00 | 1444.00 | 1544.00 | R500168 | 81 |
| 16:50 | | Юнипро | R1.9320 | +0.0160 | +0.84% | 1.9180 | 1.9130 | 1.9390 | R47554921 | 1963 |
| 16:50 | | ЮТэйр ао | R15.5100 | -0.1900 | -1.21% | 15.9900 | 14.6200 | 16.0700 | R6732192 | 744 |
| 16:50 | | ЮУНК ао | R5820.00 | -20.0000 | -0.34% | 5850.00 | 5600.00 | 5910.00 | R7581490 | 421 |
| 16:45 | | Якутскэн-п | R0.4820 | -0.0080 | -1.63% | 0.4910 | 0.4820 | 0.4910 | R454810 | 46 |
| 15:29 | | Якутскэнрг | R0.6040 | -0.0020 | -0.33% | 0.6040 | 0.5890 | 0.6150 | R373860 | 38 |
| 16:50 | | ЯТЭК ао | R76.1000 | +0.8000 | +1.06% | 76.4500 | 74.5000 | 76.7000 | R2963263 | 374 |
|
|
|
