| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:50 |  | +МосЭнерго | R3.2050 | +0.0410 | +1.30% | 3.1510 | 3.1510 | 3.2260 | R50768058 | 1386 |
| 15:51 | | iАвиастКао | R0.8475 | +0.0035 | +0.41% | 0.8440 | 0.8325 | 0.8880 | R128555952 | 6423 |
| 15:18 |  | iНаукаСвяз | R457.50 | 0.0000 | 0.00% | 458.00 | 453.00 | 460.00 | R804240 | 72 |
| 14:51 | | iНПОНаука | R593.00 | +4.0000 | +0.68% | 592.50 | 590.50 | 604.50 | R238670 | 27 |
| 15:51 |  | АбрауДюрсо | R263.40 | -3.4000 | -1.27% | 265.00 | 261.40 | 267.80 | R15169058 | 539 |
| 15:51 | | Авангрд-ао | R758.00 | -8.0000 | -1.04% | 768.00 | 740.00 | 769.00 | R2192515 | 464 |
| 15:52 | | Акрон | R15664.00 | -66.0000 | -0.42% | 15676.00 | 15584.00 | 15780.00 | R12992874 | 138 |
| 15:52 | | АЛРОСА ао | R71.4400 | -0.1200 | -0.17% | 71.3400 | 70.2400 | 71.9600 | R570154658 | 18194 |
| 15:50 | | Аптеки36и6 | R11.6120 | -0.0880 | -0.75% | 11.6980 | 11.5000 | 11.7980 | R4722242 | 1541 |
| 15:28 | | Арсагера | R13.1000 | +0.1900 | +1.47% | 13.1000 | 12.8100 | 13.5000 | R1274549 | 132 |
| 15:34 | | АстрЭнСб | R2.4500 | 0.0000 | 0.00% | 2.4650 | 2.4250 | 2.4750 | R85720 | 17 |
| 15:48 | | АшинскийМЗ | R70.1800 | -0.1800 | -0.26% | 70.3400 | 69.5200 | 70.8600 | R6727662 | 301 |
| 15:52 | | Аэрофлот | R62.4700 | -0.8500 | -1.34% | 63.1500 | 62.1600 | 63.5400 | R784033999 | 32332 |
| 15:36 | | БашИнСв ап | R12.4300 | -0.1600 | -1.27% | 12.5000 | 12.3500 | 12.5000 | R139199 | 35 |
| 15:52 | | Башнефт ао | R3123.50 | -52.0000 | -1.64% | 3147.50 | 3049.50 | 3190.00 | R86197586 | 1802 |
| 15:52 | | Башнефт ап | R1890.50 | +1.0000 | +0.05% | 1888.00 | 1866.00 | 1894.50 | R171885616 | 4050 |
| 15:51 | | Белон ао | R23.1900 | -0.6200 | -2.60% | 23.4200 | 22.9300 | 23.8950 | R14085025 | 843 |
| 15:52 | | БСП ао | R378.40 | +7.1900 | +1.94% | 371.40 | 371.40 | 381.45 | R1075690237 | 23533 |
| 15:48 | | БСП ап | R54.0000 | +2.5500 | +4.96% | 51.6000 | 51.3500 | 57.0000 | R26000695 | 1122 |
| 15:47 | | БурЗолото | R1921.00 | -33.0000 | -1.69% | 1954.00 | 1910.00 | 1970.00 | R2024799 | 215 |
| 15:51 | | Варьеган-п | R2034.00 | -66.0000 | -3.14% | 2100.00 | 2002.00 | 2137.00 | R1407511 | 115 |
| 15:35 | | Варьеган | R2840.00 | -112.0000 | -3.79% | 2934.00 | 2822.00 | 2936.00 | R616068 | 69 |
| 14:45 | | ВолгЭнСб-п | R9.6200 | -0.2200 | -2.24% | 9.7000 | 9.3800 | 9.8200 | R901420 | 68 |
| 15:43 | | ВолгЭнСб | R15.8000 | -0.3400 | -2.11% | 16.0800 | 15.8000 | 16.0800 | R47820 | 3 |
| 15:52 | | ВТБ ао | R0.0201 | +0.0006 | +2.92% | 0.0196 | 0.0194 | 0.0202 | R1648994302 | 38401 |
| 15:25 | | ВХЗ-ао | R235.20 | +1.6000 | +0.68% | 231.80 | 230.00 | 238.80 | R834764 | 48 |
| 12:36 | | ВыбСудЗ ао | R15300.00 | -50.0000 | -0.33% | 15350.00 | 15150.00 | 15450.00 | R122150 | 8 |
| 10:12 | | ВыбСудЗ ап | R10620.00 | -140.0000 | -1.30% | 10620.00 | 10620.00 | 10620.00 | R21240 | 1 |
| 15:52 | | Газпрнефть | R698.55 | +12.1500 | +1.77% | 686.50 | 684.35 | 700.00 | R259725986 | 11672 |
| 15:52 | | ГАЗПРОМ ао | R113.49 | -0.1800 | -0.16% | 114.01 | 112.46 | 114.45 | R2062391474 | 41762 |
| 15:52 | | ГМКНорНик | R128.96 | -1.2800 | -0.98% | 130.24 | 128.20 | 131.00 | R1069748218 | 24975 |
| 15:52 | | ДВМП ао | R68.6700 | +0.7700 | +1.13% | 68.0000 | 67.1200 | 68.7800 | R78814395 | 10177 |
| 15:21 | | ДЭК ао | R2.8940 | -0.0390 | -1.33% | 2.9300 | 2.8610 | 2.9440 | R3748802 | 275 |
| 15:12 | | ЗВЕЗДА ао | R10.2000 | -0.2500 | -2.39% | 10.2100 | 9.9600 | 10.4900 | R1083060 | 51 |
| 15:36 | | ЗИЛ ао | R3340.00 | +40.0000 | +1.21% | 3320.00 | 3305.00 | 3435.00 | R2344230 | 143 |
| 13:43 | | Ижсталь ап | R7190.00 | +40.0000 | +0.56% | 7150.00 | 7090.00 | 7190.00 | R35740 | 5 |
| 14:52 | | Ижсталь2ао | R10400.00 | +160.0000 | +1.56% | 10280.00 | 10280.00 | 10400.00 | R31000 | 3 |
| 15:52 | | ИнтерРАОао | R3.9175 | -0.0015 | -0.04% | 3.9190 | 3.8740 | 3.9255 | R228313156 | 8766 |
| 15:32 | | КалужскСК | R26.0300 | -0.4000 | -1.51% | 27.1800 | 25.6700 | 27.1800 | R3270251 | 321 |
| 15:52 | | КАМАЗ | R152.30 | +0.4000 | +0.26% | 151.70 | 149.90 | 152.40 | R16994759 | 1350 |
| 15:12 | | КамчатЭ ао | R0.6250 | -0.0180 | -2.80% | 0.6300 | 0.6250 | 0.6370 | R189540 | 21 |
| 10:33 | | КамчатЭ ап | R1.1150 | -0.0250 | -2.19% | 1.1600 | 1.1150 | 1.1600 | R135550 | 11 |
| 15:52 | | КМЗ | R1468.00 | -12.0000 | -0.81% | 1480.00 | 1446.00 | 1506.00 | R318782 | 56 |
| 15:31 | | КоршГОК ао | R48000.00 | +800.0000 | +1.69% | 47600.00 | 46800.00 | 48000.00 | R332800 | 7 |
| 15:48 | | КрасОкт-1п | R745.00 | -5.0000 | -0.67% | 744.00 | 734.00 | 750.00 | R274180 | 28 |
| 15:50 | | КрасОкт-ао | R2324.00 | -31.0000 | -1.32% | 2359.00 | 2312.00 | 2359.00 | R2211340 | 73 |
| 15:51 | | Красэсб ао | R14.9600 | -0.2200 | -1.45% | 15.1800 | 14.5600 | 15.1800 | R598588 | 84 |
| 15:38 | | Красэсб ап | R15.3600 | -0.3000 | -1.92% | 15.8400 | 15.2000 | 16.0000 | R252658 | 61 |
| 15:44 | | Куйбазот-п | R586.50 | +1.5000 | +0.26% | 586.00 | 586.00 | 598.50 | R560760 | 62 |
| 15:50 | | Куйбазот | R556.00 | -1.8000 | -0.32% | 550.20 | 550.20 | 559.80 | R626762 | 72 |
| 15:42 | | КурганГКао | R48.0000 | +0.8000 | +1.69% | 47.2000 | 47.2000 | 48.2000 | R115722 | 43 |
| 15:33 | | КурганГКап | R54.0000 | +0.4000 | +0.75% | 53.4000 | 53.2000 | 56.0000 | R1339624 | 263 |
| 15:30 | | Лензол. ап | R2490.00 | 0.0000 | 0.00% | 2505.00 | 2480.00 | 2525.00 | R1586235 | 131 |
| 15:50 | | Лензолото | R14070.00 | -40.0000 | -0.28% | 14110.00 | 13870.00 | 14180.00 | R2887270 | 119 |
| 15:51 | | ЛСР ао | R755.20 | -9.4000 | -1.23% | 762.20 | 754.00 | 764.60 | R40810466 | 1857 |
| 15:52 | | ЛУКОЙЛ | R7117.50 | +66.0000 | +0.94% | 7077.00 | 7002.00 | 7150.00 | R3185555057 | 24918 |
| 15:50 | | М.видео | R167.10 | -2.2000 | -1.30% | 169.60 | 166.40 | 170.00 | R37656896 | 2761 |
| 15:44 | | МагадЭн ао | R4.2700 | -0.1200 | -2.73% | 4.3600 | 4.2200 | 4.3600 | R818733 | 110 |
| 15:46 | | МагадЭн ап | R3.1500 | -0.0800 | -2.48% | 3.2200 | 3.1500 | 3.2300 | R611882 | 132 |
| 15:52 | | Магнит ао | R6244.00 | -37.0000 | -0.59% | 6279.50 | 6166.00 | 6304.00 | R1146231910 | 18264 |
| 15:52 | | МГТС-4ап | R1100.00 | +66.0000 | +6.38% | 1044.00 | 1034.00 | 1136.00 | R18125062 | 1697 |
| 14:16 | | МГТС-5ао | R1450.00 | +30.0000 | +2.11% | 1425.00 | 1415.00 | 1470.00 | R447345 | 78 |
| 15:07 | | Мегион-ао | R400.50 | -9.5000 | -2.32% | 410.50 | 409.00 | 411.50 | R73755 | 13 |
| 14:10 | | Мегион-ап | R289.50 | -5.5000 | -1.86% | 295.00 | 289.50 | 295.00 | R142680 | 21 |
| 15:52 | | Мечел ао | R220.41 | -1.1900 | -0.54% | 221.70 | 219.53 | 224.22 | R862166640 | 20142 |
| 15:52 | | Мечел ап | R237.25 | +8.6500 | +3.78% | 228.60 | 227.20 | 238.25 | R586244861 | 7962 |
| 15:52 | | ММК | R53.5050 | -0.2200 | -0.41% | 53.5600 | 53.0500 | 53.6850 | R282001387 | 11049 |
| 15:50 | | МордЭнСб | R0.8780 | +0.0070 | +0.80% | 0.8750 | 0.8620 | 0.8800 | R227410 | 18 |
| 15:52 | | МосБиржа | R224.19 | +4.0000 | +1.82% | 220.01 | 218.52 | 226.78 | R1083594634 | 20009 |
| 15:51 | | Мостотрест | R190.40 | +0.4000 | +0.21% | 190.30 | 190.00 | 193.35 | R4884475 | 363 |
| 15:52 | | МТС-ао | R288.00 | -1.2000 | -0.41% | 290.00 | 287.65 | 294.25 | R1023137050 | 16086 |
| 15:42 | | Нижкамшина | R60.1500 | -1.8500 | -2.98% | 62.0000 | 59.5000 | 62.0000 | R2435470 | 164 |
| 15:50 | | НКНХ ао | R92.6000 | -0.2500 | -0.27% | 92.7500 | 92.5000 | 93.6500 | R1174200 | 181 |
| 15:52 | | НКНХ ап | R72.2000 | +0.2000 | +0.28% | 72.1800 | 71.5400 | 72.9200 | R4561296 | 438 |
| 15:52 | | НЛМК ао | R172.80 | -1.5200 | -0.87% | 174.32 | 172.00 | 175.56 | R593690356 | 13954 |
| 15:52 | | НМТП ао | R9.5600 | +0.1050 | +1.11% | 9.5000 | 9.3700 | 9.6350 | R142666360 | 5003 |
| 15:52 | | Новатэк ао | R1043.20 | 0.0000 | 0.00% | 1043.60 | 1039.60 | 1051.20 | R640189057 | 13841 |
| 15:51 | | ОГК-2 ао | R0.4663 | -0.0051 | -1.08% | 0.4714 | 0.4621 | 0.4747 | R34895628 | 2519 |
| 14:47 | | ОМЗ-ап | R16300.00 | -220.0000 | -1.33% | 16320.00 | 16260.00 | 16520.00 | R196040 | 12 |
| 15:51 | | ОргСинт ао | R103.40 | +1.5000 | +1.47% | 102.00 | 101.30 | 104.60 | R4883018 | 419 |
| 15:46 | | ОргСинт ап | R24.3600 | +0.1300 | +0.54% | 24.3700 | 24.0600 | 24.9900 | R5674537 | 641 |
| 15:49 | | ПермьЭнС-п | R217.20 | +5.4000 | +2.55% | 213.60 | 210.00 | 220.00 | R5094012 | 404 |
| 15:50 | | ПермьЭнСб | R211.50 | +5.9000 | +2.87% | 205.60 | 204.20 | 219.00 | R18363447 | 1147 |
| 15:50 | | ПИК ао | R934.60 | -3.9000 | -0.42% | 936.00 | 927.80 | 952.00 | R494839401 | 15435 |
| 15:25 | | Приморье | R32200.00 | 0.0000 | 0.00% | 32200.00 | 31400.00 | 32200.00 | R319400 | 9 |
| 15:51 | | Распадская | R346.80 | -10.3500 | -2.90% | 358.55 | 346.00 | 360.00 | R191843498 | 6002 |
| 15:28 | | Росбанк ао | R106.00 | +0.2000 | +0.19% | 105.60 | 105.40 | 106.40 | R2331238 | 158 |
| 15:48 | | РОСИНТЕРао | R148.00 | -2.8000 | -1.86% | 148.80 | 146.80 | 148.80 | R125612 | 33 |
| 15:52 | | Роснефть | R552.70 | +5.2500 | +0.96% | 547.45 | 543.10 | 557.00 | R1022990137 | 30296 |
| 15:52 | | Ростел -ао | R92.3100 | -1.1400 | -1.22% | 93.8100 | 92.2100 | 93.9600 | R207160852 | 4658 |
| 15:52 | | Ростел -ап | R77.8500 | -0.8000 | -1.02% | 78.5500 | 77.3000 | 79.1000 | R47196876 | 2135 |
| 15:52 | | РусГидро | R0.6594 | -0.0102 | -1.52% | 0.6700 | 0.6522 | 0.6700 | R95494286 | 4201 |
| 15:51 | | РязЭнСб | R33.8600 | +0.5600 | +1.68% | 33.4600 | 33.1200 | 34.1600 | R3796078 | 215 |
| 15:48 | | СамарЭн-ао | R3.1750 | -0.1000 | -3.05% | 3.2750 | 3.1600 | 3.2750 | R455125 | 72 |
| 13:50 | | СамарЭн-ап | R3.3150 | -0.0200 | -0.60% | 3.3200 | 3.3150 | 3.3400 | R70000 | 13 |
| 15:08 | | СаратНПЗ-п | R10140.00 | +40.0000 | +0.40% | 10100.00 | 10040.00 | 10240.00 | R1135020 | 51 |
| 10:28 | | СаратНПЗ | R10800.00 | +50.0000 | +0.47% | 10800.00 | 10800.00 | 10800.00 | R10800 | 1 |
| 14:20 | | СаратЭн-ао | R0.5790 | -0.0030 | -0.52% | 0.5790 | 0.5650 | 0.5840 | R644350 | 62 |
| 15:51 | | СаратЭн-ап | R0.2905 | -0.0035 | -1.19% | 0.2940 | 0.2900 | 0.2940 | R131055 | 18 |
| 15:52 | | Сбербанк-п | R318.80 | +1.0000 | +0.31% | 317.80 | 316.66 | 319.50 | R493727491 | 7066 |
| 15:52 | | Сбербанк | R318.35 | +1.1000 | +0.35% | 317.50 | 316.28 | 319.30 | R5364067635 | 49071 |
| 15:52 | | СевСт-ао | R1526.60 | -21.0000 | -1.36% | 1553.60 | 1522.20 | 1555.60 | R826568772 | 28833 |
| 15:52 | | Селигдар | R64.7300 | -2.1300 | -3.19% | 66.1800 | 64.5500 | 66.5700 | R196686260 | 8145 |
| 15:51 | | Система ао | R23.6890 | +0.0170 | +0.07% | 23.6720 | 23.4370 | 23.9770 | R832959967 | 15307 |
| 15:50 | | Слав-ЯНОСп | R13.9400 | -0.0600 | -0.43% | 13.9200 | 13.8800 | 13.9400 | R37518 | 11 |
| 14:27 | | Славн-ЯНОС | R21.8000 | -0.4000 | -1.80% | 22.0500 | 21.5500 | 22.0500 | R109085 | 19 |
| 15:51 | | СОЛЛЕРС | R955.00 | +22.0000 | +2.36% | 938.50 | 926.00 | 962.00 | R96698747 | 4497 |
| 14:53 | | СтаврЭнСб | R3.0150 | -0.0250 | -0.82% | 3.0550 | 2.9650 | 3.0600 | R258795 | 44 |
| 15:46 | | СтаврЭнСбп | R2.9980 | +0.0220 | +0.74% | 2.9600 | 2.9580 | 3.0000 | R488528 | 55 |
| 15:52 | | Сургнфгз-п | R64.1700 | +0.4600 | +0.72% | 63.5750 | 63.2300 | 64.6400 | R1111197671 | 17589 |
| 15:52 | | Сургнфгз | R27.7200 | -0.0450 | -0.16% | 27.7650 | 27.6500 | 27.9350 | R371644241 | 5190 |
| 14:29 | | ТамбЭнСб-п | R1.1300 | +0.0260 | +2.36% | 1.0860 | 1.0800 | 1.3300 | R6036560 | 325 |
| 15:43 | | ТамбЭнСб | R2.1300 | -0.0320 | -1.48% | 2.1300 | 2.1300 | 2.4440 | R6406654 | 650 |
| 15:52 | | Татнфт 3ао | R681.20 | +0.1000 | +0.01% | 682.10 | 677.00 | 687.70 | R494612073 | 14693 |
| 15:52 | | Татнфт 3ап | R659.10 | -3.1000 | -0.47% | 662.30 | 656.80 | 665.60 | R110281770 | 5249 |
| 15:49 | | Таттел. ао | R0.8900 | -0.0080 | -0.89% | 0.9020 | 0.8880 | 0.9025 | R1968870 | 211 |
| 15:52 | | ТГК-1 | R0.0080 | -0.0000 | -0.59% | 0.0081 | 0.0080 | 0.0081 | R10410461 | 623 |
| 15:51 | | ТГК-14 | R0.0108 | -0.0001 | -1.28% | 0.0111 | 0.0106 | 0.0111 | R18826038 | 1371 |
| 15:51 | | ТГК-2 | R0.0112 | +0.0001 | +1.08% | 0.0111 | 0.0108 | 0.0115 | R10153240 | 364 |
| 15:47 | | ТГК-2 ап | R0.0163 | -0.0008 | -4.69% | 0.0170 | 0.0167 | 0.0171 | R1696410 | 230 |
| 15:51 | | Телеграф-п | R9.8800 | -0.0200 | -0.20% | 9.8600 | 9.8600 | 10.1600 | R5153282 | 450 |
| 15:49 | | Телеграф | R14.8400 | +0.3400 | +2.34% | 14.5400 | 14.5400 | 15.4200 | R10815270 | 943 |
| 15:52 | | ТЗА ао | R285.00 | -16.0000 | -5.32% | 300.00 | 276.00 | 301.50 | R71048320 | 3020 |
| 15:46 | | ТКЗКК ап | R12.3000 | -0.2800 | -2.23% | 12.5800 | 12.1000 | 12.5800 | R236212 | 65 |
| 15:51 | | ТМК ао | R197.94 | +0.7800 | +0.40% | 196.66 | 194.20 | 200.16 | R85321314 | 6243 |
| 15:49 | | ТНСэнрг ао | R2965.00 | -70.0000 | -2.31% | 3000.00 | 2855.00 | 3000.00 | R454740 | 81 |
| 15:52 | | Транснф ап | R1553.50 | -6.0000 | -0.38% | 1560.00 | 1538.00 | 1562.50 | R703037746 | 18606 |
| 15:51 | | УралСиб ао | R0.1927 | -0.0004 | -0.21% | 0.1934 | 0.1910 | 0.1978 | R3020098 | 274 |
| 15:52 | | ФосАгро ао | R5852.00 | -93.0000 | -1.56% | 5954.00 | 5852.00 | 5967.00 | R117664598 | 4829 |
| 15:51 | | ФСК - Россети | R0.1044 | +0.0002 | +0.19% | 0.1044 | 0.1039 | 0.1056 | R69216100 | 2586 |
| 15:50 | | Химпром ап | R26.0200 | +0.0600 | +0.23% | 26.7800 | 25.7400 | 26.7800 | R323268 | 36 |
| 15:51 | | ЦМТ ао | R14.6200 | -0.1800 | -1.22% | 14.7000 | 14.3600 | 14.7000 | R610902 | 98 |
| 14:47 | | ЦМТ ап | R10.2000 | 0.0000 | 0.00% | 10.1800 | 10.1200 | 10.2400 | R808276 | 69 |
| 15:52 | | ЧеркизГ-ао | R4602.50 | -57.5000 | -1.23% | 4660.00 | 4538.00 | 4660.00 | R25819425 | 1328 |
| 15:06 | | ЧКПЗ ао | R26350.00 | -300.0000 | -1.13% | 27000.00 | 26350.00 | 27200.00 | R587200 | 17 |
| 14:34 | | ЧМК ао | R7215.00 | -75.0000 | -1.03% | 7305.00 | 7215.00 | 7335.00 | R988275 | 69 |
| 15:44 | | ЭнергияРКК | R22630.00 | -210.0000 | -0.92% | 22700.00 | 22320.00 | 22780.00 | R2477030 | 82 |
| 15:32 | | ЮжКузб. ао | R1466.00 | +32.0000 | +2.23% | 1426.00 | 1402.00 | 1466.00 | R272900 | 44 |
| 15:52 | | Юнипро | R1.9000 | -0.0140 | -0.73% | 1.9140 | 1.8870 | 1.9200 | R101855730 | 3190 |
| 15:50 | | ЮТэйр ао | R15.8600 | -0.2100 | -1.31% | 16.1900 | 15.6200 | 16.4200 | R1404177 | 164 |
| 15:37 | | ЮУНК ао | R5600.00 | -40.0000 | -0.71% | 5620.00 | 5550.00 | 5640.00 | R709580 | 78 |
| 13:41 | | Якутскэн-п | R0.4970 | +0.0100 | +2.05% | 0.4870 | 0.4860 | 0.4970 | R122390 | 17 |
| 15:18 | | Якутскэнрг | R0.6080 | -0.0030 | -0.49% | 0.6180 | 0.6000 | 0.6260 | R970730 | 57 |
| 15:45 | | ЯТЭК ао | R75.1500 | -0.4500 | -0.60% | 76.0000 | 74.7000 | 76.0000 | R1028050 | 193 |
|
|
|
