| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 17:05 |  | +МосЭнерго | R3.1390 | +0.0055 | +0.18% | 3.1335 | 3.1140 | 3.1590 | R11505631 | 596 |
| 17:07 |  | iАвиастКао | R0.7680 | -0.0340 | -4.24% | 0.8020 | 0.7615 | 0.8020 | R231209728 | 11318 |
| 17:05 | | iНаукаСвяз | R472.50 | +5.5000 | +1.18% | 474.50 | 470.00 | 522.00 | R71881325 | 3832 |
| 16:38 | | iНПОНаука | R617.50 | +13.5000 | +2.24% | 606.50 | 606.50 | 670.00 | R8255620 | 528 |
| 17:06 | | АбрауДюрсо | R266.20 | -2.6000 | -0.97% | 268.80 | 262.60 | 270.80 | R19939824 | 833 |
| 16:51 | | Авангрд-ао | R748.00 | +5.0000 | +0.67% | 744.00 | 739.00 | 754.00 | R2466515 | 407 |
| 16:59 | | Акрон | R15594.00 | -76.0000 | -0.49% | 15668.00 | 15582.00 | 15670.00 | R2638124 | 72 |
| 17:07 | | АЛРОСА ао | R70.6400 | -0.4100 | -0.58% | 71.2000 | 70.3300 | 71.6800 | R339397300 | 10469 |
| 17:07 | | Аптеки36и6 | R12.0640 | -0.1360 | -1.11% | 12.1000 | 11.9100 | 12.2100 | R19300880 | 3167 |
| 16:57 | | Арсагера | R14.5700 | +0.3000 | +2.10% | 14.2600 | 14.0300 | 15.0000 | R3313153 | 254 |
| 15:33 | | АстрЭнСб | R2.4450 | +0.0050 | +0.20% | 2.4500 | 2.4000 | 2.4550 | R87960 | 22 |
| 17:06 | | АшинскийМЗ | R70.4600 | +0.0800 | +0.11% | 69.6600 | 69.6600 | 70.9600 | R11303580 | 398 |
| 17:07 | | Аэрофлот | R62.6800 | -0.3900 | -0.62% | 63.1000 | 62.4200 | 63.5000 | R563012415 | 14426 |
| 16:55 | | БашИнСв ап | R12.7200 | -0.0700 | -0.55% | 12.9400 | 12.6400 | 12.9400 | R156725 | 48 |
| 17:06 | | Башнефт ао | R3181.00 | +12.0000 | +0.38% | 3145.00 | 3145.00 | 3200.00 | R52201380 | 1169 |
| 17:06 | | Башнефт ап | R2022.50 | +44.0000 | +2.22% | 1983.00 | 1975.50 | 2035.50 | R499043578 | 9769 |
| 17:03 | | Белон ао | R23.1500 | -0.3300 | -1.41% | 23.5900 | 23.1000 | 23.7950 | R5121972 | 403 |
| 17:07 | | БСП ао | R384.19 | -3.1100 | -0.80% | 388.08 | 384.00 | 388.79 | R252952008 | 7199 |
| 17:00 | | БСП ап | R56.2000 | -0.6000 | -1.06% | 56.9500 | 56.2000 | 58.2500 | R5033180 | 325 |
| 17:01 | | БурЗолото | R1966.00 | +23.0000 | +1.18% | 1942.00 | 1941.00 | 1973.00 | R910727 | 100 |
| 16:58 | | Варьеган-п | R1886.00 | -40.0000 | -2.08% | 1932.00 | 1852.00 | 1936.00 | R1501816 | 161 |
| 16:56 | | Варьеган | R2730.00 | -106.0000 | -3.74% | 2814.00 | 2704.00 | 2814.00 | R1325084 | 84 |
| 16:04 | | ВолгЭнСб-п | R9.2800 | -0.0400 | -0.43% | 9.3600 | 9.2800 | 9.4400 | R168320 | 14 |
| 17:07 | | ВТБ ао | R0.0213 | +0.0000 | +0.05% | 0.0213 | 0.0211 | 0.0217 | R2992131983 | 58349 |
| 16:39 | | ВХЗ-ао | R236.80 | -1.0000 | -0.42% | 237.80 | 236.80 | 240.80 | R135582 | 24 |
| 16:23 | | ВыбСудЗ ао | R15600.00 | -100.0000 | -0.64% | 15700.00 | 15600.00 | 15700.00 | R62600 | 4 |
| 16:23 | | ВыбСудЗ ап | R10440.00 | -240.0000 | -2.25% | 10660.00 | 10260.00 | 10680.00 | R240860 | 15 |
| 17:06 | | Газпрнефть | R694.50 | -4.2500 | -0.61% | 699.70 | 691.35 | 702.40 | R387540917 | 13882 |
| 17:07 | | ГАЗПРОМ ао | R115.92 | +0.2700 | +0.23% | 116.33 | 114.88 | 116.65 | R2176775054 | 48636 |
| 17:07 | | ГМКНорНик | R130.00 | +0.6800 | +0.53% | 129.04 | 129.00 | 130.44 | R388709030 | 10674 |
| 17:06 | | ДВМП ао | R70.4300 | +0.4300 | +0.61% | 70.0000 | 69.4300 | 70.8500 | R108929384 | 3688 |
| 17:07 | | ДЭК ао | R2.9090 | -0.0210 | -0.72% | 2.9480 | 2.8900 | 2.9800 | R3946765 | 282 |
| 17:04 | | ЗВЕЗДА ао | R10.1200 | -0.0800 | -0.78% | 10.3200 | 10.1100 | 10.3200 | R548970 | 20 |
| 15:42 | | ЗИЛ ао | R3295.00 | -20.0000 | -0.60% | 3300.00 | 3290.00 | 3395.00 | R759225 | 51 |
| 16:37 | | Ижсталь ап | R7030.00 | -60.0000 | -0.85% | 7090.00 | 7010.00 | 7210.00 | R311020 | 24 |
| 16:41 |  | Ижсталь2ао | R10100.00 | 0.0000 | 0.00% | 10260.00 | 10100.00 | 10280.00 | R60940 | 6 |
| 17:07 | | ИнтерРАОао | R3.9265 | -0.0080 | -0.20% | 3.9400 | 3.9090 | 3.9540 | R231985209 | 9044 |
| 16:47 | | КалужскСК | R27.0400 | +0.2300 | +0.86% | 26.4300 | 26.4300 | 27.8300 | R5240808 | 437 |
| 17:02 | | КАМАЗ | R150.90 | -0.5000 | -0.33% | 152.50 | 149.50 | 152.50 | R21015494 | 1367 |
| 14:40 | | КамчатЭ ао | R0.6080 | -0.0100 | -1.62% | 0.6210 | 0.6020 | 0.6280 | R342590 | 34 |
| 16:42 | | КамчатЭ ап | R1.0950 | -0.0550 | -4.78% | 1.1900 | 1.0500 | 1.2000 | R2749200 | 147 |
| 16:33 | | КМЗ | R1528.00 | -32.0000 | -2.05% | 1582.00 | 1482.00 | 1582.00 | R487350 | 108 |
| 11:47 | | КоршГОК ао | R47200.00 | -1200.0000 | -2.48% | 48400.00 | 47200.00 | 48400.00 | R95600 | 2 |
| 16:35 | | КрасОкт-1п | R727.00 | -9.0000 | -1.22% | 730.00 | 721.00 | 737.00 | R1011220 | 73 |
| 16:41 | | КрасОкт-ао | R2315.00 | -12.0000 | -0.52% | 2323.00 | 2301.00 | 2354.00 | R3958660 | 119 |
| 17:01 | | Красэсб ао | R15.4000 | +0.3400 | +2.26% | 15.1000 | 15.1000 | 15.6600 | R597676 | 144 |
| 16:59 | | Красэсб ап | R15.1800 | 0.0000 | 0.00% | 15.2200 | 14.8800 | 15.3800 | R329504 | 91 |
| 17:04 | | Куйбазот-п | R585.00 | -9.5000 | -1.60% | 596.00 | 585.00 | 598.00 | R1194970 | 101 |
| 17:03 | | Куйбазот | R577.60 | +2.8000 | +0.49% | 576.60 | 570.40 | 578.00 | R1244200 | 116 |
| 16:59 | | КурганГКао | R48.0000 | -1.0000 | -2.04% | 48.8000 | 48.0000 | 48.8000 | R192560 | 81 |
| 17:02 | | КурганГКап | R54.6000 | 0.0000 | 0.00% | 54.8000 | 54.0000 | 55.0000 | R288974 | 92 |
| 17:03 | | Лензол. ап | R2510.00 | +25.0000 | +1.01% | 2485.00 | 2480.00 | 2540.00 | R6296685 | 251 |
| 17:02 | | Лензолото | R13990.00 | 0.0000 | 0.00% | 13970.00 | 13820.00 | 14200.00 | R2431750 | 97 |
| 17:06 | | ЛСР ао | R740.80 | +2.2000 | +0.30% | 738.60 | 734.00 | 747.00 | R47302148 | 3058 |
| 17:07 | | ЛУКОЙЛ | R7201.00 | -26.0000 | -0.36% | 7226.50 | 7184.00 | 7271.50 | R2160770611 | 23925 |
| 17:06 | | М.видео | R169.80 | -0.4000 | -0.24% | 170.20 | 169.50 | 171.90 | R18350878 | 1880 |
| 16:54 | | МагадЭн ао | R4.3100 | +0.0300 | +0.70% | 4.3000 | 4.2800 | 4.3100 | R70423 | 33 |
| 16:31 | | МагадЭн ап | R3.2800 | -0.0400 | -1.20% | 3.2900 | 3.2300 | 3.3300 | R672333 | 119 |
| 17:07 | | Магнит ао | R6326.00 | -14.5000 | -0.23% | 6350.00 | 6321.50 | 6393.00 | R465571083 | 8920 |
| 17:03 | | МГТС-4ап | R1102.00 | -12.0000 | -1.08% | 1106.00 | 1102.00 | 1122.00 | R1566202 | 206 |
| 15:49 | | МГТС-5ао | R1450.00 | -20.0000 | -1.36% | 1470.00 | 1450.00 | 1470.00 | R39300 | 15 |
| 15:16 | | Мегион-ао | R414.50 | +3.5000 | +0.85% | 413.00 | 413.00 | 414.50 | R16550 | 4 |
| 16:45 | | Мегион-ап | R294.50 | -2.5000 | -0.84% | 297.50 | 294.50 | 297.50 | R44370 | 11 |
| 17:07 | | Мечел ао | R218.05 | +0.0400 | +0.02% | 217.53 | 216.02 | 220.00 | R951518150 | 28145 |
| 17:07 | | Мечел ап | R244.60 | +0.0500 | +0.02% | 244.85 | 243.05 | 247.85 | R166152954 | 3614 |
| 17:07 | | ММК | R55.0200 | -0.0800 | -0.15% | 55.2000 | 54.8000 | 55.2950 | R221817403 | 10141 |
| 16:54 | | МордЭнСб | R0.8660 | +0.0010 | +0.12% | 0.8660 | 0.8660 | 0.8730 | R60830 | 7 |
| 17:07 | | МосБиржа | R228.97 | +0.6700 | +0.29% | 228.36 | 227.50 | 230.00 | R533227151 | 18239 |
| 17:00 | | Мостотрест | R191.70 | -3.0000 | -1.54% | 193.35 | 190.50 | 199.85 | R21535893 | 1214 |
| 17:06 | | МТС-ао | R290.15 | -1.8500 | -0.63% | 293.00 | 288.70 | 293.25 | R520912212 | 11282 |
| 15:00 | | Нижкамшина | R60.7000 | -0.2500 | -0.41% | 61.1000 | 60.5500 | 61.5500 | R208100 | 23 |
| 17:00 | | НКНХ ао | R94.2000 | +0.8000 | +0.86% | 93.3500 | 93.3500 | 94.8000 | R2435139 | 221 |
| 17:06 | | НКНХ ап | R73.1000 | +0.2600 | +0.36% | 73.0200 | 72.5800 | 73.3600 | R3873356 | 506 |
| 17:07 | | НЛМК ао | R177.98 | +1.1600 | +0.66% | 177.00 | 176.62 | 179.30 | R757125783 | 14628 |
| 17:05 | | НМТП ао | R9.8700 | -0.0050 | -0.05% | 9.9300 | 9.8100 | 9.9300 | R42568742 | 1941 |
| 17:07 | | Новатэк ао | R1082.00 | +33.6000 | +3.20% | 1050.00 | 1046.80 | 1085.00 | R3026786784 | 56296 |
| 17:06 | | ОГК-2 ао | R0.4658 | -0.0031 | -0.66% | 0.4689 | 0.4645 | 0.4735 | R18619404 | 1354 |
| 17:01 | | ОМЗ-ап | R16540.00 | -20.0000 | -0.12% | 16740.00 | 16120.00 | 17000.00 | R646760 | 32 |
| 17:04 | | ОргСинт ао | R103.40 | -0.5000 | -0.48% | 103.30 | 102.90 | 104.20 | R2932377 | 307 |
| 17:00 | | ОргСинт ап | R25.1000 | -0.0500 | -0.20% | 25.2800 | 25.0100 | 25.4300 | R1849984 | 353 |
| 16:52 | | ПермьЭнС-п | R219.60 | +1.6000 | +0.73% | 216.80 | 216.80 | 222.00 | R1644432 | 199 |
| 17:06 | | ПермьЭнСб | R213.50 | +1.1000 | +0.52% | 212.30 | 211.00 | 215.30 | R13477387 | 751 |
| 17:06 | | ПИК ао | R897.50 | -7.0000 | -0.77% | 904.50 | 892.10 | 914.50 | R257968228 | 10482 |
| 16:45 | | Приморье | R33000.00 | +600.0000 | +1.85% | 32600.00 | 32600.00 | 33000.00 | R98400 | 3 |
| 17:05 | | Распадская | R353.95 | +0.6500 | +0.18% | 353.65 | 352.55 | 356.05 | R35297200 | 1090 |
| 17:01 | | Росбанк ао | R105.40 | -1.0000 | -0.94% | 106.60 | 105.20 | 107.40 | R10671546 | 292 |
| 16:47 | | РОСИНТЕРао | R149.00 | -0.2000 | -0.13% | 149.40 | 146.00 | 154.20 | R701040 | 138 |
| 17:07 | | Роснефть | R562.20 | +2.4000 | +0.43% | 560.20 | 559.65 | 563.80 | R523551187 | 34242 |
| 17:07 | | Ростел -ао | R90.8600 | -0.1700 | -0.19% | 90.9100 | 90.5500 | 92.2900 | R179247996 | 5026 |
| 17:07 | | Ростел -ап | R78.8500 | +0.7500 | +0.96% | 78.1000 | 78.1000 | 79.6500 | R63613084 | 3511 |
| 17:07 | | РусГидро | R0.6757 | +0.0099 | +1.49% | 0.6690 | 0.6628 | 0.6788 | R85985067 | 4272 |
| 17:06 | | РязЭнСб | R34.1400 | -0.3200 | -0.93% | 34.4600 | 33.7000 | 34.4600 | R442484 | 72 |
| 16:38 | | СамарЭн-ао | R3.2700 | 0.0000 | 0.00% | 3.2600 | 3.2300 | 3.2700 | R257655 | 31 |
| 16:21 | | СамарЭн-ап | R3.3800 | -0.0950 | -2.73% | 3.5150 | 3.3250 | 3.5150 | R545560 | 52 |
| 16:50 | | СаратНПЗ-п | R10340.00 | +20.0000 | +0.19% | 10340.00 | 10300.00 | 10400.00 | R631380 | 39 |
| 16:17 | | СаратНПЗ | R11100.00 | -100.0000 | -0.89% | 11150.00 | 11100.00 | 11150.00 | R55650 | 5 |
| 16:55 | | СаратЭн-ао | R0.5830 | +0.0010 | +0.17% | 0.5800 | 0.5770 | 0.5860 | R121940 | 17 |
| 16:52 | | СаратЭн-ап | R0.2945 | -0.0030 | -1.01% | 0.2945 | 0.2930 | 0.2965 | R105960 | 18 |
| 17:07 | | Сбербанк-п | R327.56 | -0.1400 | -0.04% | 327.04 | 326.75 | 329.58 | R851923062 | 15770 |
| 17:07 | | Сбербанк | R326.63 | -0.5300 | -0.16% | 327.87 | 326.38 | 329.30 | R10491098414 | 71238 |
| 17:07 | | СевСт-ао | R1548.80 | -0.6000 | -0.04% | 1550.80 | 1538.00 | 1552.40 | R480413537 | 14661 |
| 17:07 | | Селигдар | R63.5800 | -1.5000 | -2.30% | 65.0000 | 63.4200 | 65.8400 | R157625090 | 6328 |
| 17:07 | | Система ао | R23.6450 | +0.2230 | +0.95% | 23.4230 | 23.3250 | 23.7910 | R590608503 | 12202 |
| 13:47 | | Слав-ЯНОСп | R13.9200 | -0.0200 | -0.14% | 14.0200 | 13.9200 | 14.0200 | R20950 | 6 |
| 16:38 | | Славн-ЯНОС | R21.8500 | +0.0500 | +0.23% | 22.1000 | 21.7000 | 22.1000 | R37175 | 10 |
| 17:05 | | СОЛЛЕРС | R976.00 | +8.0000 | +0.83% | 971.00 | 966.50 | 985.00 | R55390448 | 2620 |
| 16:55 | | СтаврЭнСб | R3.1350 | +0.0950 | +3.13% | 3.0750 | 3.0400 | 3.2400 | R3497895 | 317 |
| 16:56 | | СтаврЭнСбп | R3.0520 | +0.0420 | +1.40% | 3.0480 | 2.9580 | 3.0800 | R2859704 | 244 |
| 17:07 | | Сургнфгз-п | R67.1100 | +0.8550 | +1.29% | 66.3000 | 66.2500 | 67.6400 | R3123084222 | 31238 |
| 17:07 | | Сургнфгз | R29.2550 | +1.3250 | +4.74% | 28.0400 | 27.9100 | 29.3400 | R2276893438 | 24720 |
| 15:14 | | ТамбЭнСб-п | R1.1100 | -0.0160 | -1.42% | 1.1240 | 1.1040 | 1.1240 | R111520 | 9 |
| 16:48 | | ТамбЭнСб | R2.1780 | +0.0200 | +0.93% | 2.1600 | 2.1580 | 2.1900 | R249834 | 24 |
| 17:07 | | Татнфт 3ао | R700.20 | -2.5000 | -0.36% | 705.00 | 698.00 | 706.90 | R466299149 | 13669 |
| 17:07 | | Татнфт 3ап | R682.50 | -0.4000 | -0.06% | 685.50 | 680.50 | 687.80 | R123699788 | 5821 |
| 17:04 | | Таттел. ао | R0.8700 | -0.0120 | -1.36% | 0.8840 | 0.8660 | 0.8865 | R3344788 | 523 |
| 17:06 | | ТГК-1 | R0.0081 | +0.0000 | +0.07% | 0.0081 | 0.0081 | 0.0082 | R12251989 | 858 |
| 17:05 | | ТГК-14 | R0.0110 | +0.0001 | +0.64% | 0.0110 | 0.0109 | 0.0111 | R12849996 | 850 |
| 17:06 | | ТГК-2 | R0.0111 | -0.0001 | -0.63% | 0.0112 | 0.0111 | 0.0115 | R12834665 | 445 |
| 17:05 | | ТГК-2 ап | R0.0172 | +0.0000 | +0.29% | 0.0172 | 0.0172 | 0.0183 | R10920906 | 830 |
| 17:05 | | Телеграф-п | R10.2800 | +0.1800 | +1.78% | 10.2000 | 9.9600 | 10.4000 | R3898270 | 482 |
| 17:03 | | Телеграф | R14.6800 | -0.0600 | -0.41% | 14.5800 | 14.5800 | 14.8000 | R2780466 | 317 |
| 17:06 | | ТЗА ао | R279.50 | +7.5000 | +2.76% | 275.00 | 270.00 | 280.00 | R19433885 | 647 |
| 16:39 | | ТКЗКК ап | R13.3200 | +0.1400 | +1.06% | 13.0000 | 13.0000 | 13.3600 | R67464 | 20 |
| 17:04 | | ТМК ао | R199.00 | -1.8000 | -0.90% | 200.64 | 197.80 | 201.30 | R85887006 | 11701 |
| 15:27 | | ТНСэнрг ао | R3005.00 | -50.0000 | -1.64% | 3065.00 | 2950.00 | 3080.00 | R782240 | 77 |
| 17:07 | | Транснф ап | R1606.50 | +13.0000 | +0.82% | 1590.00 | 1590.00 | 1608.00 | R522018494 | 14724 |
| 16:13 | | УралСиб ао | R0.2067 | +0.0017 | +0.83% | 0.2050 | 0.2032 | 0.2099 | R2599519 | 262 |
| 13:57 | | УрКузница | R27500.00 | -400.0000 | -1.43% | 27900.00 | 27500.00 | 27900.00 | R1349900 | 7 |
| 17:07 | | ФосАгро ао | R5857.00 | +1.0000 | +0.02% | 5866.00 | 5835.00 | 5888.00 | R77829879 | 2891 |
| 17:07 | | ФСК - Россети | R0.1053 | +0.0002 | +0.15% | 0.1050 | 0.1050 | 0.1082 | R106321759 | 3800 |
| 16:07 | | Химпром ап | R26.4800 | -0.0400 | -0.15% | 26.5000 | 25.9600 | 26.9000 | R1140198 | 91 |
| 16:48 | | ЦМТ ао | R15.0200 | -0.0800 | -0.53% | 15.1200 | 14.9200 | 15.1600 | R255184 | 30 |
| 16:31 | | ЦМТ ап | R10.4000 | -0.0400 | -0.38% | 10.4000 | 10.3800 | 10.5200 | R96016 | 35 |
| 17:06 | | ЧеркизГ-ао | R4650.00 | -26.5000 | -0.57% | 4669.50 | 4620.00 | 4697.00 | R7788771 | 592 |
| 16:32 | | ЧКПЗ ао | R27100.00 | 0.0000 | 0.00% | 27100.00 | 26800.00 | 27100.00 | R1049000 | 11 |
| 17:04 | | ЧМК ао | R7380.00 | -60.0000 | -0.81% | 7365.00 | 7285.00 | 7460.00 | R981795 | 55 |
| 16:58 | | ЭнергияРКК | R22890.00 | -170.0000 | -0.74% | 23010.00 | 22800.00 | 23560.00 | R6373320 | 179 |
| 16:58 | | ЮжКузб. ао | R1438.00 | -48.0000 | -3.23% | 1484.00 | 1412.00 | 1506.00 | R228560 | 49 |
| 17:06 | | Юнипро | R1.9300 | +0.0010 | +0.05% | 1.9460 | 1.9150 | 1.9510 | R81333607 | 3066 |
| 16:36 | | ЮТэйр ао | R15.8400 | +0.0400 | +0.25% | 15.8700 | 15.7200 | 16.1400 | R1731851 | 189 |
| 17:02 | | ЮУНК ао | R5850.00 | -130.0000 | -2.17% | 5980.00 | 5750.00 | 6010.00 | R13824560 | 753 |
| 16:20 | | Якутскэн-п | R0.4950 | -0.0070 | -1.39% | 0.5020 | 0.4900 | 0.5020 | R1484090 | 50 |
| 16:04 | | Якутскэнрг | R0.6110 | -0.0060 | -0.97% | 0.6170 | 0.6030 | 0.6170 | R298910 | 28 |
| 16:54 | | ЯТЭК ао | R75.6000 | -0.1500 | -0.20% | 75.6500 | 75.2500 | 76.6500 | R611532 | 153 |
|
|
|
