| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:40 |  | +МосЭнерго | R2.4025 | +0.1050 | +4.57% | 2.2975 | 2.2970 | 2.4500 | R157482103 | 9486 |
| 15:40 |  | iАвиастКао | R0.7630 | -0.0080 | -1.04% | 0.7710 | 0.7525 | 0.7780 | R96913527 | 4260 |
| 15:36 | | iНаукаСвяз | R352.50 | -2.5000 | -0.70% | 350.00 | 348.00 | 355.00 | R2914390 | 259 |
| 14:51 | | iНПОНаука | R488.50 | +1.0000 | +0.21% | 485.00 | 484.50 | 494.00 | R282465 | 21 |
| 15:40 | | АбрауДюрсо | R213.00 | +4.2000 | +2.01% | 209.40 | 205.20 | 216.00 | R16678844 | 1149 |
| 15:38 | | Авангрд-ао | R780.00 | -6.0000 | -0.76% | 782.00 | 763.00 | 786.00 | R2049772 | 329 |
| 15:40 | | Акрон | R15988.00 | -114.0000 | -0.71% | 16064.00 | 15942.00 | 16114.00 | R11011416 | 175 |
| 15:41 | | АЛРОСА ао | R54.2200 | -0.4200 | -0.77% | 54.6300 | 53.6500 | 54.9900 | R827938933 | 23650 |
| 15:41 | | Аптеки36и6 | R11.4620 | -0.0760 | -0.66% | 11.3500 | 10.9200 | 11.6000 | R75045507 | 8688 |
| 15:24 | | Арсагера | R12.4300 | +0.0700 | +0.57% | 12.3900 | 12.2700 | 12.5200 | R395341 | 76 |
| 14:53 | | АстрЭнСб | R2.3300 | -0.0100 | -0.43% | 2.3400 | 2.3050 | 2.3700 | R763030 | 108 |
| 15:41 | | АшинскийМЗ | R155.76 | +1.7400 | +1.13% | 154.02 | 146.58 | 163.20 | R593726234 | 13709 |
| 15:41 | | Аэрофлот | R53.2600 | -0.5800 | -1.08% | 53.3500 | 52.6000 | 53.7900 | R1115417809 | 22920 |
| 15:36 | | БашИнСв ап | R10.0000 | -0.1900 | -1.86% | 10.1900 | 9.9000 | 10.1900 | R125080 | 47 |
| 15:40 | | Башнефт ао | R2472.00 | -43.0000 | -1.71% | 2483.50 | 2464.50 | 2526.50 | R61418893 | 2615 |
| 15:41 | | Башнефт ап | R1332.00 | -24.0000 | -1.77% | 1346.00 | 1327.00 | 1351.00 | R108834311 | 3451 |
| 15:41 | | БСП ао | R389.59 | +3.3900 | +0.88% | 385.50 | 385.00 | 391.50 | R405168545 | 8560 |
| 15:39 | | БСП ап | R55.1500 | +0.9000 | +1.66% | 54.6500 | 53.7500 | 55.7000 | R7234165 | 338 |
| 15:39 | | БурЗолото | R2018.00 | -31.0000 | -1.51% | 2060.00 | 2000.00 | 2060.00 | R3024434 | 239 |
| 14:11 | | Варьеган-п | R1980.00 | -15.0000 | -0.75% | 1970.00 | 1950.00 | 2010.00 | R342550 | 55 |
| 15:33 | | Варьеган | R2650.00 | +50.0000 | +1.92% | 2600.00 | 2520.00 | 2730.00 | R519960 | 63 |
| 14:51 | | ВолгЭнСб-п | R10.0000 | -0.1000 | -0.99% | 10.3000 | 9.9800 | 10.8000 | R681980 | 46 |
| 12:06 | | ВолгЭнСб | R13.5600 | +0.0600 | +0.44% | 13.4200 | 13.4000 | 13.9800 | R245540 | 17 |
| 15:41 | | ВТБ ао | R90.5000 | -0.3300 | -0.36% | 90.8000 | 89.8200 | 91.8400 | R2088638718 | 53708 |
| 14:28 | | ВХЗ-ао | R216.20 | +0.6000 | +0.28% | 216.60 | 212.80 | 219.80 | R910290 | 98 |
| 14:49 | | ВыбСудЗ ао | R14250.00 | -250.0000 | -1.72% | 14400.00 | 14200.00 | 14800.00 | R1095050 | 34 |
| 13:24 | | ВыбСудЗ ап | R9300.00 | +20.0000 | +0.22% | 9160.00 | 9140.00 | 10500.00 | R1051240 | 55 |
| 15:41 | | Газпрнефть | R708.65 | +0.6500 | +0.09% | 707.85 | 701.10 | 714.85 | R926606127 | 38117 |
| 15:41 | | ГАЗПРОМ ао | R137.67 | +2.2300 | +1.65% | 134.91 | 133.64 | 138.48 | R17641323127 | 187158 |
| 15:41 | | ГМКНорНик | R115.86 | +1.8400 | +1.61% | 114.00 | 113.34 | 116.82 | R2707163242 | 42385 |
| 15:40 | | ДВМП ао | R48.9900 | +0.2600 | +0.53% | 48.4000 | 48.0300 | 49.7800 | R330123230 | 16367 |
| 15:40 | | ДЭК ао | R2.7650 | +0.0330 | +1.21% | 2.7840 | 2.7150 | 2.7850 | R4690895 | 380 |
| 14:29 | | ЗВЕЗДА ао | R8.7000 | -0.1700 | -1.92% | 8.7300 | 8.6900 | 8.8200 | R743850 | 32 |
| 12:30 | | ЗИЛ ао | R3220.00 | +45.0000 | +1.42% | 3160.00 | 3160.00 | 3220.00 | R102145 | 12 |
| 15:36 | | Ижсталь ап | R5860.00 | +100.0000 | +1.74% | 5760.00 | 5660.00 | 5870.00 | R383840 | 31 |
| 15:26 | | Ижсталь2ао | R8560.00 | -160.0000 | -1.83% | 8660.00 | 8380.00 | 8660.00 | R1249120 | 70 |
| 15:41 | | ИнтерРАОао | R3.8225 | -0.0065 | -0.17% | 3.8290 | 3.8120 | 3.8470 | R212847302 | 11866 |
| 15:34 | | КалужскСК | R25.2200 | +0.3300 | +1.33% | 24.8000 | 24.8000 | 26.2700 | R23802005 | 1630 |
| 15:40 |  | КАМАЗ | R129.00 | 0.0000 | 0.00% | 128.00 | 126.10 | 130.00 | R46104749 | 2237 |
| 15:03 | | КамчатЭ ао | R0.6190 | -0.0060 | -0.96% | 0.6170 | 0.6100 | 0.6210 | R467080 | 39 |
| 14:19 | | КамчатЭ ап | R1.0800 | -0.0050 | -0.46% | 1.0700 | 1.0550 | 1.0950 | R246500 | 13 |
| 14:29 | | КМЗ | R1314.00 | -22.0000 | -1.65% | 1350.00 | 1306.00 | 1352.00 | R498138 | 86 |
| 11:58 | | КоршГОК ао | R42000.00 | -1200.0000 | -2.78% | 46800.00 | 42000.00 | 46800.00 | R525600 | 12 |
| 15:36 | | КрасОкт-1п | R611.00 | +4.0000 | +0.66% | 608.00 | 601.00 | 628.00 | R1372250 | 112 |
| 15:39 | | КрасОкт-ао | R2017.00 | +17.0000 | +0.85% | 2049.00 | 1941.00 | 2072.00 | R20336080 | 604 |
| 15:41 | | Красэсб ао | R13.9800 | -0.0400 | -0.29% | 13.9600 | 13.8000 | 16.0800 | R2876570 | 533 |
| 15:16 | | Красэсб ап | R14.0600 | +0.1600 | +1.15% | 13.9000 | 13.7400 | 14.9000 | R2321136 | 277 |
| 15:40 | | Куйбазот-п | R574.00 | +18.5000 | +3.33% | 590.00 | 561.50 | 590.00 | R11667735 | 704 |
| 15:40 | | Куйбазот | R518.40 | +1.0000 | +0.19% | 521.00 | 512.80 | 544.80 | R19364026 | 1001 |
| 15:40 | | КурганГКао | R45.6000 | -0.2000 | -0.44% | 45.8000 | 45.4000 | 46.0000 | R157466 | 40 |
| 15:39 | | КурганГКап | R51.2000 | -0.4000 | -0.78% | 51.2000 | 49.8000 | 51.4000 | R192362 | 61 |
| 15:40 | | Лензол. ап | R1960.00 | +5.0000 | +0.26% | 2050.00 | 1920.00 | 2050.00 | R6633575 | 521 |
| 15:37 | | Лензолото | R12330.00 | -50.0000 | -0.40% | 12240.00 | 12200.00 | 12420.00 | R4532050 | 201 |
| 15:38 | | ЛСР ао | R670.80 | -14.6000 | -2.13% | 680.00 | 667.40 | 686.00 | R85198919 | 3814 |
| 15:41 | | ЛУКОЙЛ | R6799.00 | -68.0000 | -0.99% | 6849.00 | 6770.00 | 6890.00 | R5763736030 | 42113 |
| 15:40 | | М.видео | R110.40 | -3.1000 | -2.73% | 112.10 | 108.30 | 112.50 | R325291873 | 13006 |
| 15:39 | | МагадЭн ао | R3.8200 | -0.1000 | -2.55% | 3.9000 | 3.7400 | 3.9100 | R827148 | 241 |
| 15:05 | | МагадЭн ап | R2.9700 | -0.0200 | -0.67% | 2.9900 | 2.8900 | 2.9900 | R384616 | 133 |
| 15:41 | | Магнит ао | R5730.00 | -33.5000 | -0.58% | 5725.00 | 5660.50 | 5810.00 | R2886661496 | 36085 |
| 15:41 | | МГТС-4ап | R1016.00 | -10.0000 | -0.97% | 1024.00 | 1004.00 | 1030.00 | R8591180 | 674 |
| 12:40 | | МГТС-5ао | R1360.00 | +10.0000 | +0.74% | 1355.00 | 1330.00 | 1360.00 | R378805 | 47 |
| 11:26 | | Мегион-ао | R391.50 | -2.0000 | -0.51% | 395.00 | 391.50 | 402.50 | R62980 | 10 |
| 15:40 | | Мегион-ап | R247.00 | -2.5000 | -1.00% | 249.00 | 246.50 | 249.00 | R29715 | 12 |
| 15:41 | | Мечел ао | R121.40 | -1.4200 | -1.16% | 122.00 | 119.51 | 124.78 | R4888988508 | 86744 |
| 15:41 | | Мечел ап | R124.75 | -2.6500 | -2.08% | 125.85 | 123.50 | 128.70 | R727458553 | 14228 |
| 15:41 | | ММК | R44.5150 | -0.2400 | -0.54% | 44.7500 | 44.4000 | 45.3900 | R727167716 | 20147 |
| 14:38 | | МордЭнСб | R0.7320 | +0.0010 | +0.14% | 0.7310 | 0.7280 | 0.7390 | R293070 | 21 |
| 15:41 | | МосБиржа | R213.81 | -2.8300 | -1.31% | 216.30 | 212.50 | 216.98 | R1151353685 | 23822 |
| 15:41 | | Мостотрест | R200.25 | +6.8000 | +3.52% | 197.30 | 174.30 | 211.55 | R347124430 | 14735 |
| 15:41 | | МТС-ао | R206.95 | +0.7500 | +0.36% | 205.95 | 203.30 | 207.75 | R801735282 | 16513 |
| 15:00 | | Нижкамшина | R56.2000 | -0.1000 | -0.18% | 56.3000 | 55.3500 | 56.3000 | R1019625 | 76 |
| 15:40 | | НКНХ ао | R88.7500 | -1.4000 | -1.55% | 89.4000 | 88.1000 | 93.1000 | R12615258 | 914 |
| 15:33 | | НКНХ ап | R70.0600 | -0.2200 | -0.31% | 70.1600 | 69.4800 | 70.6800 | R6783906 | 616 |
| 15:41 | | НЛМК ао | R141.16 | -2.9000 | -2.01% | 143.50 | 140.40 | 146.00 | R2012828419 | 34897 |
| 15:39 | | НМТП ао | R8.8250 | +0.0400 | +0.46% | 8.7800 | 8.7000 | 8.8700 | R47981454 | 2371 |
| 15:41 | | Новатэк ао | R1016.00 | -7.8000 | -0.76% | 1021.80 | 1006.00 | 1025.00 | R2668864345 | 37311 |
| 15:41 | | ОГК-2 ао | R0.3599 | -0.0041 | -1.13% | 0.3640 | 0.3576 | 0.3652 | R27686812 | 2693 |
| 12:34 | | ОМЗ-ап | R13500.00 | -40.0000 | -0.30% | 13620.00 | 13440.00 | 13660.00 | R636280 | 28 |
| 15:31 | | ОргСинт ао | R88.4000 | -0.6000 | -0.67% | 89.0000 | 87.1000 | 89.9000 | R9053838 | 813 |
| 15:38 | | ОргСинт ап | R21.3400 | -0.0100 | -0.05% | 21.3300 | 21.2000 | 21.5400 | R5111149 | 460 |
| 15:40 | | ПермьЭнС-п | R293.60 | 0.0000 | 0.00% | 293.20 | 290.20 | 298.00 | R3080770 | 187 |
| 15:39 | | ПермьЭнСб | R244.30 | -0.4000 | -0.16% | 242.70 | 241.80 | 246.50 | R3972256 | 383 |
| 15:41 | | ПИК ао | R633.10 | +4.6000 | +0.73% | 623.90 | 621.40 | 644.00 | R595040115 | 26004 |
| 14:59 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30000.00 | 30200.00 | R331200 | 10 |
| 15:41 | | Распадская | R296.10 | -1.1500 | -0.39% | 295.00 | 290.90 | 301.65 | R219351612 | 4653 |
| 15:21 | | Росбанк ао | R123.60 | -0.2000 | -0.16% | 123.60 | 123.40 | 123.80 | R6330268 | 111 |
| 15:20 | | РОСИНТЕРао | R132.20 | +0.8000 | +0.61% | 133.40 | 130.00 | 133.40 | R407370 | 60 |
| 15:41 | | Роснефть | R507.70 | -4.7000 | -0.92% | 510.25 | 506.00 | 515.95 | R1434700892 | 52542 |
| 15:41 | | Ростел -ао | R79.9900 | -0.6400 | -0.79% | 80.3800 | 79.4100 | 80.5100 | R557808635 | 17816 |
| 15:40 | | Ростел -ап | R73.9500 | -1.1000 | -1.47% | 75.0000 | 73.7500 | 75.0000 | R299386907 | 16315 |
| 15:40 | | РусГидро | R0.5419 | +0.0049 | +0.91% | 0.5388 | 0.5263 | 0.5428 | R93333875 | 5836 |
| 15:30 | | РязЭнСб | R31.7600 | -0.5800 | -1.79% | 32.1800 | 31.1400 | 32.2800 | R1535222 | 160 |
| 15:37 | | СамарЭн-ао | R3.0100 | -0.0450 | -1.47% | 3.0350 | 2.9050 | 3.0600 | R1305595 | 145 |
| 15:40 | | СамарЭн-ап | R3.0500 | -0.0350 | -1.13% | 3.0850 | 3.0150 | 3.0850 | R115715 | 19 |
| 15:21 | | СаратНПЗ-п | R9120.00 | -80.0000 | -0.87% | 9200.00 | 9000.00 | 9220.00 | R5509040 | 215 |
| 10:17 | | СаратНПЗ | R10500.00 | -100.0000 | -0.94% | 10500.00 | 10450.00 | 10500.00 | R20950 | 2 |
| 15:15 | | СаратЭн-ао | R0.4640 | -0.0150 | -3.13% | 0.4800 | 0.4530 | 0.4850 | R2206860 | 228 |
| 15:25 | | СаратЭн-ап | R0.2645 | -0.0020 | -0.75% | 0.2680 | 0.2595 | 0.2680 | R371235 | 63 |
| 15:40 | | Сбербанк-п | R267.20 | -0.5600 | -0.21% | 267.52 | 265.45 | 269.70 | R728467610 | 10011 |
| 15:41 | | Сбербанк | R267.41 | -0.3900 | -0.15% | 267.54 | 265.41 | 269.76 | R8111976344 | 63916 |
| 15:41 | | СевСт-ао | R1267.20 | -20.6000 | -1.60% | 1282.20 | 1260.40 | 1294.60 | R1025702129 | 21718 |
| 15:41 | | Селигдар | R57.9000 | -0.0200 | -0.03% | 57.9200 | 57.2100 | 58.7400 | R120397276 | 5365 |
| 15:41 | | Система ао | R16.1490 | -0.1110 | -0.68% | 16.1000 | 15.8700 | 16.3170 | R1831163179 | 30481 |
| 15:06 | | Слав-ЯНОСп | R13.1200 | -0.0200 | -0.15% | 13.0000 | 12.9600 | 13.1200 | R100236 | 25 |
| 15:00 | | Славн-ЯНОС | R20.2000 | -0.1000 | -0.49% | 20.2500 | 19.7500 | 20.2500 | R265125 | 39 |
| 15:41 | | СОЛЛЕРС | R798.50 | -2.0000 | -0.25% | 800.50 | 790.50 | 809.00 | R26628665 | 2648 |
| 15:40 | | СтаврЭнСб | R2.8600 | +0.0050 | +0.18% | 2.8350 | 2.8150 | 2.8600 | R2328575 | 72 |
| 15:28 | | СтаврЭнСбп | R2.9860 | -0.0100 | -0.33% | 2.9840 | 2.9800 | 3.0480 | R1407446 | 75 |
| 15:40 | | Сургнфгз-п | R53.3300 | -0.3500 | -0.65% | 53.3500 | 53.0650 | 54.2850 | R957210402 | 32995 |
| 15:40 | | Сургнфгз | R24.6700 | +0.0850 | +0.35% | 24.5000 | 24.4200 | 24.9450 | R744359460 | 11389 |
| 10:54 | | ТамбЭнСб-п | R0.8360 | -0.0040 | -0.48% | 0.8200 | 0.8200 | 0.8360 | R99240 | 10 |
| 13:43 | | ТамбЭнСб | R1.5820 | -0.0140 | -0.88% | 1.6160 | 1.5680 | 1.6160 | R94858 | 23 |
| 15:41 | | Татнфт 3ао | R637.00 | -3.0000 | -0.47% | 639.30 | 633.60 | 645.90 | R1192067446 | 30478 |
| 15:41 | | Татнфт 3ап | R635.90 | -1.9000 | -0.30% | 637.80 | 633.00 | 642.70 | R338526234 | 15885 |
| 15:28 | | Таттел. ао | R0.7220 | +0.0040 | +0.56% | 0.7220 | 0.7190 | 0.7335 | R4640382 | 516 |
| 15:41 | | ТГК-1 | R0.0073 | +0.0000 | +0.61% | 0.0073 | 0.0072 | 0.0075 | R42109376 | 2318 |
| 15:41 | | ТГК-14 | R0.0120 | +0.0007 | +5.94% | 0.0113 | 0.0111 | 0.0128 | R203372012 | 5362 |
| 15:41 | | ТГК-2 | R0.0089 | +0.0001 | +1.25% | 0.0087 | 0.0086 | 0.0093 | R18343135 | 698 |
| 15:40 | | ТГК-2 ап | R0.0155 | +0.0001 | +0.71% | 0.0154 | 0.0153 | 0.0159 | R8375960 | 800 |
| 15:21 | | Телеграф-п | R8.4400 | +0.0200 | +0.24% | 8.4400 | 8.3400 | 8.4800 | R661950 | 141 |
| 15:33 | | Телеграф | R11.9200 | +0.0400 | +0.34% | 11.8400 | 11.7200 | 11.9200 | R1095850 | 166 |
| 15:37 | | ТЗА ао | R244.50 | -6.5000 | -2.59% | 254.00 | 242.00 | 255.00 | R8192405 | 501 |
| 15:16 | | ТКЗКК ап | R13.3400 | -0.3600 | -2.63% | 13.5800 | 13.3400 | 13.6400 | R114138 | 22 |
| 15:41 | | ТМК ао | R117.96 | -0.3600 | -0.30% | 118.18 | 115.32 | 120.44 | R655000697 | 15386 |
| 15:06 | | ТНСэнрг ао | R2430.00 | +35.0000 | +1.46% | 2430.00 | 2380.00 | 2615.00 | R2105160 | 257 |
| 15:41 | | Транснф ап | R1386.50 | +4.0000 | +0.29% | 1382.50 | 1360.00 | 1395.50 | R876449165 | 18253 |
| 15:22 | | УралСиб ао | R0.1666 | +0.0045 | +2.78% | 0.1640 | 0.1616 | 0.1674 | R1210058 | 177 |
| 15:41 | | ФосАгро ао | R5324.00 | +76.0000 | +1.45% | 5248.00 | 5228.00 | 5430.00 | R607000237 | 14535 |
| 15:41 | | ФСК - Россети | R0.0853 | -0.0005 | -0.56% | 0.0858 | 0.0842 | 0.0865 | R132055066 | 5754 |
| 14:57 | | Химпром ап | R24.7000 | +0.0200 | +0.08% | 24.7600 | 23.1000 | 24.7600 | R2577604 | 256 |
| 15:10 | | ЦМТ ао | R13.7400 | -0.1200 | -0.87% | 13.8600 | 13.5200 | 13.9400 | R462510 | 96 |
| 15:36 | | ЦМТ ап | R9.6000 | 0.0000 | 0.00% | 9.6000 | 9.4400 | 9.7400 | R652182 | 102 |
| 15:41 | | ЧеркизГ-ао | R4543.50 | -37.0000 | -0.81% | 4549.00 | 4480.00 | 4600.00 | R25472674 | 1474 |
| 11:25 | | ЧКПЗ ао | R23450.00 | -200.0000 | -0.85% | 23550.00 | 23350.00 | 23550.00 | R305550 | 13 |
| 15:39 | | ЧМК ао | R6270.00 | -70.0000 | -1.10% | 6265.00 | 6235.00 | 6365.00 | R686325 | 63 |
| 14:07 | | ЭнергияРКК | R19890.00 | -110.0000 | -0.55% | 19800.00 | 19500.00 | 19950.00 | R2877070 | 115 |
| 14:35 | | ЮжКузб. ао | R1242.00 | -18.0000 | -1.43% | 1294.00 | 1236.00 | 1294.00 | R200546 | 33 |
| 15:40 | | Юнипро | R1.7270 | -0.0010 | -0.06% | 1.7300 | 1.7060 | 1.7450 | R100273427 | 2880 |
| 15:20 | | ЮТэйр ао | R13.5200 | -0.1000 | -0.73% | 13.4700 | 13.3200 | 13.6200 | R822993 | 69 |
| 15:38 | | ЮУНК ао | R5390.00 | -80.0000 | -1.46% | 5510.00 | 5290.00 | 5530.00 | R4583750 | 354 |
| 12:38 | | Якутскэн-п | R0.4710 | +0.0010 | +0.21% | 0.4630 | 0.4620 | 0.4710 | R83590 | 8 |
| 15:01 | | Якутскэнрг | R0.5240 | -0.0030 | -0.57% | 0.5290 | 0.5190 | 0.5310 | R675620 | 54 |
| 15:40 | | ЯТЭК ао | R70.1500 | -4.3000 | -5.78% | 74.4000 | 69.8000 | 74.4000 | R23446813 | 2876 |
|
|
|
