| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:04 |  | +МосЭнерго | R2.3425 | +0.0350 | +1.52% | 2.3490 | 2.2800 | 2.3660 | R79806688 | 7314 |
| 16:04 | | iАвиастКао | R0.7810 | +0.0260 | +3.44% | 0.7575 | 0.7515 | 0.8275 | R486302456 | 20530 |
| 16:00 |  | iНаукаСвяз | R363.00 | -1.0000 | -0.27% | 361.50 | 354.00 | 370.50 | R9344310 | 716 |
| 15:54 | | iНПОНаука | R500.00 | +9.5000 | +1.94% | 495.00 | 484.00 | 520.00 | R1809600 | 136 |
| 16:02 | | АбрауДюрсо | R213.60 | +2.2000 | +1.04% | 211.60 | 207.00 | 224.60 | R66517446 | 3622 |
| 15:55 | | Авангрд-ао | R792.00 | -4.0000 | -0.50% | 797.00 | 782.00 | 800.00 | R1388954 | 268 |
| 15:59 | | Акрон | R16094.00 | +44.0000 | +0.27% | 16000.00 | 15998.00 | 16210.00 | R12680126 | 266 |
| 16:04 | | АЛРОСА ао | R55.1100 | -0.7100 | -1.27% | 55.8200 | 54.3000 | 55.9900 | R1718558401 | 44821 |
| 16:03 | | Аптеки36и6 | R11.6800 | -0.3200 | -2.67% | 12.0000 | 11.4040 | 12.0900 | R139453095 | 13449 |
| 15:55 |  | Арсагера | R12.4600 | 0.0000 | 0.00% | 12.3700 | 12.2500 | 12.5800 | R972363 | 192 |
| 15:51 | | АстрЭнСб | R2.3600 | -0.0050 | -0.21% | 2.3500 | 2.3200 | 2.3750 | R495085 | 63 |
| 16:03 | | АшинскийМЗ | R160.78 | -6.1600 | -3.69% | 168.20 | 152.20 | 168.96 | R402647730 | 9164 |
| 16:03 | | Аэрофлот | R54.1200 | -0.2300 | -0.42% | 54.3000 | 53.3000 | 54.8800 | R1563110035 | 32677 |
| 15:41 | | БашИнСв ап | R10.1800 | +0.1100 | +1.09% | 10.2000 | 10.0600 | 10.3600 | R324874 | 89 |
| 16:04 | | Башнефт ао | R2511.00 | -67.5000 | -2.62% | 2579.00 | 2481.00 | 2579.50 | R95302296 | 3165 |
| 16:03 | | Башнефт ап | R1353.00 | -6.5000 | -0.48% | 1369.50 | 1338.00 | 1375.00 | R174580826 | 5018 |
| 12:32 | | Белон ао | R21.7200 | +6.1700 | +39.68% | | | | | 0 |
| 16:04 | | БСП ао | R390.07 | -0.0700 | -0.02% | 390.14 | 384.01 | 392.15 | R596936993 | 17089 |
| 16:01 | | БСП ап | R55.0000 | -1.2500 | -2.22% | 56.2500 | 54.1500 | 56.8500 | R12011885 | 619 |
| 16:03 | | БурЗолото | R2138.00 | +36.0000 | +1.71% | 2111.00 | 1980.00 | 2140.00 | R10438723 | 595 |
| 15:53 | | Варьеган-п | R1990.00 | +15.0000 | +0.76% | 2085.00 | 1970.00 | 2085.00 | R683890 | 100 |
| 15:30 | | Варьеган | R2665.00 | -10.0000 | -0.37% | 2680.00 | 2600.00 | 2720.00 | R486680 | 52 |
| 15:20 | | ВолгЭнСб-п | R9.9400 | +0.2800 | +2.90% | 9.7200 | 9.7200 | 10.2200 | R602520 | 36 |
| 15:29 | | ВолгЭнСб | R13.5600 | +0.0400 | +0.30% | 13.3400 | 13.3400 | 14.4400 | R1108100 | 54 |
| 16:04 | | ВТБ ао | R92.5100 | -0.1400 | -0.15% | 92.7600 | 90.3100 | 94.6000 | R4335421149 | 118457 |
| 15:37 | | ВХЗ-ао | R218.00 | +0.4000 | +0.18% | 216.80 | 214.40 | 221.60 | R1151786 | 108 |
| 15:51 | | ВыбСудЗ ао | R14700.00 | +100.0000 | +0.68% | 14400.00 | 14400.00 | 14700.00 | R101800 | 7 |
| 15:17 | | ВыбСудЗ ап | R9280.00 | -160.0000 | -1.69% | 9180.00 | 9120.00 | 9440.00 | R111880 | 11 |
| 16:04 | | Газпрнефть | R715.50 | -1.7500 | -0.24% | 717.55 | 703.55 | 721.90 | R1335547202 | 41399 |
| 16:04 | | ГАЗПРОМ ао | R135.69 | -4.0200 | -2.88% | 140.50 | 134.29 | 140.99 | R20244737913 | 198293 |
| 16:04 | | ГМКНорНик | R114.64 | -0.5800 | -0.50% | 115.86 | 112.54 | 118.20 | R4395213795 | 60929 |
| 16:03 | | ДВМП ао | R49.0100 | -1.3800 | -2.74% | 50.2400 | 48.4300 | 50.3400 | R668813877 | 25891 |
| 15:56 | | ДЭК ао | R2.8070 | +0.0860 | +3.16% | 2.7370 | 2.7210 | 2.9610 | R61514312 | 3048 |
| 15:46 | | ЗВЕЗДА ао | R8.8300 | -0.1300 | -1.45% | 8.9700 | 8.6100 | 9.4000 | R3978000 | 195 |
| 15:53 | | ЗИЛ ао | R3195.00 | +80.0000 | +2.57% | 3125.00 | 3125.00 | 3215.00 | R579875 | 52 |
| 15:58 | | Ижсталь ап | R5830.00 | +60.0000 | +1.04% | 5750.00 | 5750.00 | 5920.00 | R343680 | 44 |
| 16:02 | | Ижсталь2ао | R8740.00 | +140.0000 | +1.63% | 8900.00 | 8560.00 | 9000.00 | R1159600 | 68 |
| 16:03 | | ИнтерРАОао | R3.8425 | -0.0580 | -1.49% | 3.9170 | 3.8120 | 3.9170 | R373980280 | 16299 |
| 16:02 | | КалужскСК | R25.0900 | +0.0500 | +0.20% | 25.1900 | 24.8000 | 25.8500 | R13766233 | 1019 |
| 16:03 | | КАМАЗ | R132.50 | +0.7000 | +0.53% | 132.00 | 123.00 | 135.80 | R123888967 | 6021 |
| 15:44 | | КамчатЭ ао | R0.6240 | +0.0050 | +0.81% | 0.6270 | 0.6090 | 0.6290 | R709810 | 63 |
| 15:53 | | КамчатЭ ап | R1.0950 | +0.0150 | +1.39% | 1.0650 | 1.0500 | 1.1000 | R474600 | 27 |
| 15:41 | | КМЗ | R1330.00 | +38.0000 | +2.94% | 1294.00 | 1288.00 | 1398.00 | R1945272 | 296 |
| 15:46 | | КоршГОК ао | R43800.00 | +2000.0000 | +4.78% | 42800.00 | 42800.00 | 46600.00 | R1365800 | 27 |
| 15:59 | | КрасОкт-1п | R615.00 | +11.0000 | +1.82% | 601.00 | 599.00 | 640.00 | R2843690 | 235 |
| 16:04 | | КрасОкт-ао | R2044.00 | +3.0000 | +0.15% | 2074.00 | 1980.00 | 2150.00 | R90643960 | 2464 |
| 15:34 | | Красэсб ао | R14.0400 | +0.2600 | +1.89% | 14.0000 | 13.7800 | 14.0400 | R197714 | 45 |
| 15:59 | | Красэсб ап | R13.8800 | +0.2000 | +1.46% | 13.7800 | 13.7000 | 13.9000 | R271606 | 65 |
| 15:57 | | Куйбазот-п | R556.50 | -6.5000 | -1.15% | 609.50 | 552.00 | 609.50 | R11669995 | 673 |
| 16:03 | | Куйбазот | R523.00 | +3.0000 | +0.58% | 528.00 | 509.00 | 549.00 | R24628156 | 1179 |
| 15:38 | | КурганГКао | R46.6000 | -0.2000 | -0.43% | 46.8000 | 45.4000 | 46.8000 | R166840 | 51 |
| 15:59 | | КурганГКап | R53.0000 | +0.6000 | +1.15% | 52.4000 | 51.0000 | 53.0000 | R137706 | 39 |
| 15:59 | | Лензол. ап | R1980.00 | 0.0000 | 0.00% | 2000.00 | 1945.00 | 2010.00 | R6916980 | 525 |
| 15:50 | | Лензолото | R12350.00 | +30.0000 | +0.24% | 12390.00 | 12220.00 | 12510.00 | R7836050 | 234 |
| 16:04 | | ЛСР ао | R696.00 | +10.2000 | +1.49% | 686.00 | 674.20 | 700.00 | R192010222 | 11904 |
| 16:04 | | ЛУКОЙЛ | R6948.50 | -6.0000 | -0.09% | 6954.50 | 6860.00 | 6990.00 | R5533850059 | 57219 |
| 16:04 | | М.видео | R114.40 | -1.3000 | -1.12% | 115.30 | 112.00 | 116.90 | R263661506 | 14022 |
| 15:39 | | МагадЭн ао | R3.9900 | +0.0300 | +0.76% | 4.0300 | 3.8700 | 4.0400 | R454782 | 142 |
| 16:01 | | МагадЭн ап | R3.0200 | +0.0400 | +1.34% | 2.9800 | 2.9700 | 3.0800 | R1520730 | 238 |
| 16:04 | | Магнит ао | R5849.00 | +1.0000 | +0.02% | 5835.00 | 5723.00 | 6021.00 | R4375818927 | 38725 |
| 16:03 | | МГТС-4ап | R1032.00 | -14.0000 | -1.34% | 1048.00 | 1024.00 | 1080.00 | R21104144 | 1663 |
| 16:02 | | МГТС-5ао | R1350.00 | +10.0000 | +0.75% | 1340.00 | 1330.00 | 1365.00 | R436710 | 95 |
| 14:40 | | Мегион-ао | R393.50 | +5.0000 | +1.29% | 392.00 | 390.50 | 399.50 | R251405 | 29 |
| 14:59 | | Мегион-ап | R248.50 | -3.0000 | -1.19% | 250.00 | 247.50 | 251.50 | R184600 | 47 |
| 16:04 | | Мечел ао | R123.65 | +3.0500 | +2.53% | 120.10 | 118.19 | 127.25 | R10872327672 | 186937 |
| 16:04 | | Мечел ап | R128.85 | +2.9500 | +2.34% | 126.00 | 123.35 | 132.55 | R1631327793 | 31075 |
| 16:04 | | ММК | R45.0200 | -0.0950 | -0.21% | 45.2250 | 44.5000 | 45.7000 | R1130510285 | 36314 |
| 15:59 | | МордЭнСб | R0.7440 | +0.0100 | +1.36% | 0.7370 | 0.7310 | 0.7470 | R448300 | 35 |
| 16:04 | | МосБиржа | R219.78 | +3.3700 | +1.56% | 216.93 | 214.60 | 221.14 | R1705477371 | 49532 |
| 16:03 | | Мостотрест | R195.00 | +22.1500 | +12.81% | 171.00 | 170.00 | 206.05 | R516091123 | 22066 |
| 16:04 | | МТС-ао | R208.05 | -1.5500 | -0.74% | 210.30 | 204.30 | 210.60 | R1419901653 | 25225 |
| 16:00 | | Нижкамшина | R56.8000 | -0.5500 | -0.96% | 56.9500 | 56.2500 | 57.5000 | R630625 | 75 |
| 16:03 | | НКНХ ао | R90.8500 | +1.0500 | +1.17% | 90.2500 | 89.3500 | 92.2000 | R5604732 | 597 |
| 16:03 | | НКНХ ап | R71.9600 | -0.2400 | -0.33% | 72.3000 | 69.4000 | 72.7000 | R9551040 | 889 |
| 16:04 | | НЛМК ао | R147.04 | -0.9400 | -0.64% | 148.00 | 143.00 | 148.90 | R1952363937 | 47513 |
| 16:03 | | НМТП ао | R8.9200 | +0.0150 | +0.17% | 8.8850 | 8.7300 | 9.0200 | R88545061 | 3967 |
| 16:04 | | Новатэк ао | R1028.00 | -12.2000 | -1.17% | 1039.80 | 1020.40 | 1048.00 | R3739760412 | 55035 |
| 16:03 | | ОГК-2 ао | R0.3690 | -0.0071 | -1.89% | 0.3762 | 0.3613 | 0.3779 | R36838141 | 4088 |
| 15:59 | | ОМЗ-ап | R13840.00 | +420.0000 | +3.13% | 13320.00 | 13320.00 | 14760.00 | R5014680 | 271 |
| 16:02 | | ОргСинт ао | R89.7000 | +0.8000 | +0.90% | 89.7000 | 88.3000 | 94.2000 | R32284716 | 2187 |
| 16:03 | | ОргСинт ап | R21.5700 | -0.1500 | -0.69% | 21.9000 | 21.1000 | 22.1200 | R13609892 | 1985 |
| 16:04 | | ПермьЭнС-п | R292.00 | -4.8000 | -1.62% | 298.20 | 289.60 | 310.00 | R17509084 | 965 |
| 16:03 | | ПермьЭнСб | R245.00 | -1.2000 | -0.49% | 247.00 | 240.00 | 260.00 | R25514523 | 2011 |
| 16:04 | | ПИК ао | R640.70 | -8.7000 | -1.34% | 650.30 | 624.20 | 652.80 | R600365639 | 19132 |
| 14:34 | | Приморье | R30400.00 | 0.0000 | 0.00% | 30200.00 | 30200.00 | 30600.00 | R454600 | 14 |
| 16:03 | | Распадская | R301.00 | +10.1500 | +3.49% | 291.05 | 288.00 | 306.00 | R570589020 | 10883 |
| 15:50 | | Росбанк ао | R123.60 | +0.6000 | +0.49% | 123.20 | 123.00 | 123.80 | R21750724 | 194 |
| 16:02 | | РОСИНТЕРао | R131.40 | -1.0000 | -0.76% | 134.40 | 131.20 | 134.40 | R229154 | 35 |
| 16:04 | | Роснефть | R517.05 | -5.0500 | -0.97% | 521.50 | 509.50 | 524.95 | R1546561622 | 50071 |
| 16:03 | | Ростел -ао | R81.0900 | +0.0800 | +0.10% | 81.0000 | 79.6800 | 81.9400 | R568482123 | 24919 |
| 16:03 | | Ростел -ап | R75.3000 | -0.4000 | -0.53% | 75.6000 | 74.3000 | 75.9000 | R264900704 | 12317 |
| 16:03 | | РусГидро | R0.5410 | -0.0070 | -1.28% | 0.5498 | 0.5331 | 0.5498 | R149703284 | 7936 |
| 15:55 | | РязЭнСб | R32.4600 | -0.3200 | -0.98% | 33.0000 | 32.0000 | 33.0400 | R756280 | 90 |
| 15:42 | | СамарЭн-ао | R3.0450 | -0.0050 | -0.16% | 3.0750 | 3.0300 | 3.0750 | R298905 | 41 |
| 15:27 | | СамарЭн-ап | R3.0300 | -0.0550 | -1.78% | 3.0900 | 3.0150 | 3.1050 | R158580 | 22 |
| 15:59 | | СаратНПЗ-п | R9260.00 | -20.0000 | -0.22% | 9360.00 | 9160.00 | 9420.00 | R4822980 | 216 |
| 10:18 | | СаратНПЗ | R10600.00 | -50.0000 | -0.47% | 10600.00 | 10600.00 | 10600.00 | R10600 | 1 |
| 14:20 | | СаратЭн-ао | R0.4680 | -0.0020 | -0.43% | 0.4700 | 0.4620 | 0.4800 | R803540 | 70 |
| 16:01 | | СаратЭн-ап | R0.2670 | -0.0005 | -0.19% | 0.2640 | 0.2615 | 0.2745 | R493440 | 60 |
| 16:03 | | Сбербанк-п | R271.22 | -1.3000 | -0.48% | 273.00 | 266.87 | 273.43 | R983373286 | 15691 |
| 16:04 | | Сбербанк | R271.81 | -1.1100 | -0.41% | 272.92 | 267.30 | 273.80 | R11610641050 | 131293 |
| 16:04 | | СевСт-ао | R1310.40 | +8.2000 | +0.63% | 1304.80 | 1274.00 | 1328.40 | R1786731720 | 30275 |
| 16:03 | | Селигдар | R58.7800 | -0.6000 | -1.01% | 59.1800 | 57.0600 | 59.2900 | R176612994 | 7964 |
| 16:04 | | Система ао | R16.5400 | -0.2030 | -1.21% | 16.7000 | 16.0400 | 16.8300 | R1958515898 | 37202 |
| 15:35 | | Слав-ЯНОСп | R13.0600 | -0.0800 | -0.61% | 13.1400 | 13.0200 | 13.1400 | R116628 | 25 |
| 15:58 | | Славн-ЯНОС | R20.0000 | -0.1500 | -0.74% | 20.0500 | 19.9500 | 20.3000 | R187185 | 31 |
| 16:03 | | СОЛЛЕРС | R815.00 | -1.0000 | -0.12% | 827.00 | 792.00 | 827.00 | R95432497 | 5837 |
| 15:37 | | СтаврЭнСб | R2.8650 | -0.0150 | -0.52% | 2.8800 | 2.8300 | 2.8900 | R764065 | 81 |
| 15:26 | | СтаврЭнСбп | R3.0320 | +0.0020 | +0.07% | 3.0280 | 2.9840 | 3.0340 | R876330 | 73 |
| 16:04 | | Сургнфгз-п | R53.9750 | -0.6600 | -1.21% | 54.5850 | 53.5200 | 54.8900 | R1544032977 | 44935 |
| 16:03 | | Сургнфгз | R24.7850 | -0.3150 | -1.25% | 25.0000 | 24.5000 | 25.1850 | R974833084 | 14269 |
| 16:00 | | ТамбЭнСб-п | R0.8400 | -0.0100 | -1.18% | 0.8500 | 0.8020 | 0.8520 | R1098960 | 82 |
| 16:02 | | ТамбЭнСб | R1.6000 | +0.0400 | +2.56% | 1.5520 | 1.5520 | 1.6000 | R424252 | 56 |
| 16:04 | | Татнфт 3ао | R643.70 | +1.7000 | +0.26% | 643.50 | 635.50 | 647.50 | R1554042178 | 34391 |
| 16:04 | | Татнфт 3ап | R640.60 | +0.3000 | +0.05% | 640.40 | 632.70 | 646.00 | R399030721 | 13116 |
| 16:03 | | Таттел. ао | R0.7395 | +0.0015 | +0.20% | 0.7395 | 0.7105 | 0.7745 | R26972680 | 2636 |
| 16:04 | | ТГК-1 | R0.0073 | -0.0001 | -1.19% | 0.0074 | 0.0071 | 0.0074 | R28077210 | 2265 |
| 16:03 | | ТГК-14 | R0.0111 | -0.0001 | -0.63% | 0.0112 | 0.0110 | 0.0113 | R106030905 | 1861 |
| 16:03 | | ТГК-2 | R0.0090 | +0.0000 | +0.17% | 0.0090 | 0.0088 | 0.0091 | R5750025 | 235 |
| 16:02 | | ТГК-2 ап | R0.0155 | -0.0001 | -0.39% | 0.0156 | 0.0153 | 0.0156 | R5251380 | 571 |
| 15:59 | | Телеграф-п | R8.5600 | -0.0400 | -0.47% | 8.5800 | 8.3200 | 8.6800 | R2254794 | 456 |
| 16:00 | | Телеграф | R12.0400 | -0.0400 | -0.33% | 12.1800 | 11.7400 | 12.1800 | R2979278 | 374 |
| 15:58 | | ТЗА ао | R254.50 | +13.5000 | +5.60% | 242.50 | 241.00 | 263.00 | R38378840 | 1780 |
| 14:39 | | ТКЗКК ап | R13.7800 | +0.2800 | +2.07% | 13.3800 | 13.1600 | 14.0200 | R858712 | 119 |
| 16:03 | | ТМК ао | R121.32 | -0.0200 | -0.02% | 120.94 | 117.30 | 122.98 | R1044405817 | 24621 |
| 16:03 | | ТНСэнрг ао | R2410.00 | -70.0000 | -2.82% | 2490.00 | 2385.00 | 2520.00 | R774005 | 100 |
| 16:04 | | Транснф ап | R1400.50 | -17.5000 | -1.23% | 1420.50 | 1370.00 | 1421.50 | R1224475998 | 26431 |
| 15:58 | | УралСиб ао | R0.1719 | +0.0017 | +1.00% | 0.1697 | 0.1616 | 0.1719 | R2649798 | 232 |
| 12:12 | | УрКузница | R26400.00 | 0.0000 | 0.00% | 26400.00 | 26400.00 | 26400.00 | R26400 | 1 |
| 16:04 | | ФосАгро ао | R5266.00 | +132.0000 | +2.57% | 5139.00 | 5104.00 | 5285.00 | R565027761 | 18099 |
| 16:04 | | ФСК - Россети | R0.0869 | -0.0005 | -0.62% | 0.0875 | 0.0850 | 0.0878 | R148255977 | 7852 |
| 16:02 | | Химпром ап | R25.0000 | +0.3000 | +1.21% | 25.5400 | 24.1400 | 25.7800 | R1937140 | 166 |
| 15:39 | | ЦМТ ао | R14.0000 | 0.0000 | 0.00% | 14.0000 | 13.8000 | 14.1800 | R625222 | 91 |
| 15:45 | | ЦМТ ап | R9.7000 | +0.0400 | +0.41% | 9.6800 | 9.5800 | 9.9000 | R605718 | 99 |
| 16:03 | | ЧеркизГ-ао | R4593.00 | +0.5000 | +0.01% | 4592.50 | 4542.50 | 4600.00 | R14953915 | 922 |
| 15:15 | | ЧКПЗ ао | R23750.00 | +250.0000 | +1.06% | 23150.00 | 23100.00 | 24150.00 | R1021400 | 27 |
| 16:02 | | ЧМК ао | R6460.00 | +90.0000 | +1.41% | 6415.00 | 6275.00 | 6545.00 | R5792900 | 379 |
| 16:03 | | ЭнергияРКК | R20130.00 | -130.0000 | -0.64% | 20220.00 | 20000.00 | 20480.00 | R5619780 | 192 |
| 14:52 | | ЮжКузб. ао | R1270.00 | +22.0000 | +1.76% | 1258.00 | 1244.00 | 1318.00 | R374914 | 73 |
| 16:04 | | Юнипро | R1.7730 | -0.0060 | -0.34% | 1.7910 | 1.7060 | 1.7990 | R269235394 | 13078 |
| 14:46 | | ЮТэйр ао | R13.9500 | +0.0800 | +0.58% | 13.8200 | 13.5200 | 13.9600 | R796325 | 113 |
| 16:04 | | ЮУНК ао | R5620.00 | +290.0000 | +5.44% | 5330.00 | 5290.00 | 5810.00 | R23631290 | 1549 |
| 13:43 | | Якутскэн-п | R0.4540 | -0.0130 | -2.78% | 0.4730 | 0.4550 | 0.4890 | R816690 | 90 |
| 15:31 | | Якутскэнрг | R0.5270 | +0.0120 | +2.33% | 0.5150 | 0.5070 | 0.5430 | R2022570 | 163 |
| 16:03 | | ЯТЭК ао | R75.5500 | +9.6000 | +14.56% | 67.2000 | 66.1500 | 80.0500 | R93868021 | 8334 |
|
|
|
