| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 17:22 |  | +МосЭнерго | R2.5695 | +0.0220 | +0.86% | 2.5575 | 2.5225 | 2.5695 | R26395256 | 1019 |
| 17:22 | | iАвиастКао | R0.7970 | +0.0300 | +3.91% | 0.7675 | 0.7500 | 0.8095 | R210375913 | 10325 |
| 17:22 | | iНаукаСвяз | R430.00 | +23.0000 | +5.65% | 412.50 | 403.00 | 443.50 | R27888840 | 1350 |
| 17:22 | | iНПОНаука | R544.50 | +13.5000 | +2.54% | 534.00 | 526.50 | 576.00 | R2026230 | 187 |
| 17:20 | | АбрауДюрсо | R235.40 | +7.6000 | +3.34% | 228.40 | 227.60 | 238.00 | R40930182 | 1760 |
| 17:22 | | Авангрд-ао | R726.00 | +12.0000 | +1.68% | 714.00 | 702.00 | 734.00 | R1640464 | 259 |
| 17:14 |  | Акрон | R15216.00 | -182.0000 | -1.18% | 15228.00 | 15100.00 | 15408.00 | R44482476 | 336 |
| 17:22 | | АЛРОСА ао | R63.5100 | -0.4900 | -0.77% | 64.0300 | 62.7000 | 64.5000 | R1224796933 | 23235 |
| 17:22 | | Аптеки36и6 | R11.5800 | +0.0540 | +0.47% | 11.5240 | 11.4320 | 11.7000 | R19965263 | 2796 |
| 16:41 | | Арсагера | R13.9900 | -0.0700 | -0.50% | 14.4100 | 13.9200 | 14.4100 | R717012 | 117 |
| 16:53 | | АстрЭнСб | R2.5000 | -0.0050 | -0.20% | 2.5050 | 2.4800 | 2.5250 | R570455 | 54 |
| 17:21 | | АшинскийМЗ | R78.3000 | +1.3800 | +1.79% | 77.9200 | 76.7600 | 79.4000 | R36193020 | 990 |
| 17:22 | | Аэрофлот | R57.0500 | -1.1200 | -1.93% | 58.2200 | 56.7000 | 58.5000 | R1036803915 | 20349 |
| 17:18 | | БашИнСв ап | R10.9400 | -0.1300 | -1.17% | 11.1900 | 10.8800 | 11.1900 | R529743 | 102 |
| 17:22 | | Башнефт ао | R2555.00 | -53.0000 | -2.03% | 2628.00 | 2533.50 | 2628.00 | R93770251 | 2787 |
| 17:22 | | Башнефт ап | R1655.00 | +12.0000 | +0.73% | 1648.00 | 1631.50 | 1655.50 | R117223293 | 2941 |
| 17:22 | | Белон ао | R21.8500 | +0.8950 | +4.27% | 21.0700 | 21.0000 | 22.7250 | R57201809 | 3167 |
| 17:22 | | БСП ао | R363.41 | -3.2000 | -0.87% | 365.00 | 360.50 | 367.00 | R200981724 | 4843 |
| 17:19 | | БСП ап | R50.8000 | +0.7500 | +1.50% | 51.1500 | 50.0000 | 52.0000 | R4984500 | 215 |
| 17:21 | | БурЗолото | R2146.00 | -22.0000 | -1.01% | 2176.00 | 2126.00 | 2176.00 | R1270365 | 117 |
| 17:22 | | Варьеган-п | R2518.00 | -177.0000 | -6.57% | 2950.00 | 2472.00 | 2996.00 | R8211295 | 822 |
| 17:19 | | Варьеган | R3216.00 | -190.0000 | -5.58% | 3406.00 | 3216.00 | 3660.00 | R7134628 | 613 |
| 16:43 |  | ВолгЭнСб-п | R9.1600 | 0.0000 | 0.00% | 9.1400 | 9.1400 | 9.2400 | R293460 | 15 |
| 14:59 | | ВолгЭнСб | R15.1400 | -0.0600 | -0.39% | 15.2800 | 15.1400 | 15.5600 | R137320 | 9 |
| 17:22 | | ВТБ ао | R100.84 | +1.0900 | +1.09% | 99.5000 | 98.6700 | 101.55 | R2722917573 | 62915 |
| 16:18 | | ВХЗ-ао | R231.00 | -1.4000 | -0.60% | 233.00 | 229.00 | 234.00 | R76366 | 22 |
| 16:50 | | ВыбСудЗ ао | R15700.00 | +650.0000 | +4.32% | 15450.00 | 15100.00 | 16000.00 | R787450 | 41 |
| 17:22 | | ВыбСудЗ ап | R10320.00 | -120.0000 | -1.15% | 10600.00 | 10260.00 | 10620.00 | R240800 | 17 |
| 17:22 | | Газпрнефть | R693.50 | -1.8500 | -0.27% | 696.25 | 685.35 | 696.35 | R401774708 | 10227 |
| 17:22 | | ГАЗПРОМ ао | R131.54 | -0.0700 | -0.05% | 131.65 | 129.57 | 131.71 | R3754183426 | 39559 |
| 17:22 | | ГМКНорНик | R128.36 | -1.5200 | -1.17% | 130.00 | 127.62 | 130.34 | R476802056 | 9052 |
| 17:22 | | ДВМП ао | R64.9500 | -0.6900 | -1.05% | 65.6300 | 64.6000 | 65.6300 | R70682028 | 3075 |
| 17:22 | | ДЭК ао | R2.7040 | +0.0770 | +2.93% | 2.6300 | 2.6200 | 2.7600 | R11901235 | 871 |
| 17:03 | | ЗВЕЗДА ао | R9.1900 | +0.3300 | +3.72% | 9.0000 | 8.9100 | 9.2700 | R3210270 | 156 |
| 14:01 | | ЗИЛ ао | R3320.00 | 0.0000 | 0.00% | 3360.00 | 3305.00 | 3360.00 | R116515 | 22 |
| 16:42 | | Ижсталь ап | R6500.00 | +50.0000 | +0.78% | 6550.00 | 6490.00 | 6680.00 | R504860 | 55 |
| 17:07 | | Ижсталь2ао | R9840.00 | +340.0000 | +3.58% | 9320.00 | 9320.00 | 9900.00 | R475960 | 41 |
| 17:22 | | ИнтерРАОао | R3.8490 | +0.0135 | +0.35% | 3.8400 | 3.8260 | 3.8575 | R174549293 | 7982 |
| 17:15 | | КалужскСК | R25.6500 | +0.4700 | +1.87% | 25.0500 | 25.0500 | 26.0000 | R2991964 | 267 |
| 17:22 | | КАМАЗ | R146.00 | -2.4000 | -1.62% | 148.80 | 143.40 | 148.80 | R56504133 | 2387 |
| 17:17 | | КамчатЭ ао | R0.6790 | -0.0110 | -1.59% | 0.6780 | 0.6700 | 0.6890 | R284990 | 26 |
| 11:22 | | КамчатЭ ап | R1.0950 | -0.0150 | -1.35% | 1.1050 | 1.0950 | 1.1200 | R111150 | 9 |
| 16:40 | | КМЗ | R1470.00 | +16.0000 | +1.10% | 1466.00 | 1452.00 | 1486.00 | R328736 | 56 |
| 16:24 | | КоршГОК ао | R45000.00 | +200.0000 | +0.45% | 43400.00 | 43400.00 | 45200.00 | R762600 | 9 |
| 17:01 | | КрасОкт-1п | R730.00 | +11.0000 | +1.53% | 730.00 | 717.00 | 750.00 | R1289790 | 97 |
| 17:22 | | КрасОкт-ао | R2314.00 | +112.0000 | +5.09% | 2230.00 | 2201.00 | 2347.00 | R35154580 | 932 |
| 16:22 | | Красэсб ао | R15.1800 | 0.0000 | 0.00% | 15.1800 | 15.1000 | 15.2600 | R405926 | 61 |
| 16:32 | | Красэсб ап | R15.5400 | -0.3000 | -1.89% | 15.8200 | 15.5400 | 15.8400 | R214472 | 41 |
| 17:18 | | Куйбазот-п | R559.50 | -3.5000 | -0.62% | 568.00 | 554.00 | 568.00 | R603125 | 73 |
| 17:21 | | Куйбазот | R542.80 | +1.0000 | +0.18% | 540.20 | 533.20 | 548.80 | R4007908 | 245 |
| 17:11 | | КурганГКао | R46.2000 | -1.2000 | -2.53% | 48.0000 | 45.4000 | 48.4000 | R600114 | 169 |
| 17:09 | | КурганГКап | R48.6000 | -0.6000 | -1.22% | 49.0000 | 48.6000 | 49.4000 | R92018 | 42 |
| 17:22 | | Лензол. ап | R2280.00 | +5.0000 | +0.22% | 2300.00 | 2270.00 | 2320.00 | R6386825 | 500 |
| 17:13 | | Лензолото | R13910.00 | +290.0000 | +2.13% | 13630.00 | 13530.00 | 14000.00 | R4990370 | 206 |
| 17:22 | | ЛСР ао | R738.40 | -5.6000 | -0.75% | 744.40 | 731.40 | 744.40 | R38825539 | 1963 |
| 17:22 | | ЛУКОЙЛ | R6981.00 | -27.0000 | -0.39% | 7008.50 | 6950.00 | 7023.00 | R2649611067 | 20439 |
| 17:22 | | М.видео | R146.60 | +0.2000 | +0.14% | 145.90 | 145.20 | 147.70 | R26377240 | 2623 |
| 17:20 | | МагадЭн ао | R4.1500 | -0.0300 | -0.72% | 4.1900 | 4.1100 | 4.2000 | R1393369 | 104 |
| 17:06 | | МагадЭн ап | R3.0400 | +0.0300 | +1.00% | 3.0400 | 3.0000 | 3.0500 | R134820 | 59 |
| 17:22 | | Магнит ао | R6044.00 | -35.5000 | -0.58% | 6061.50 | 6000.00 | 6076.50 | R392575184 | 6599 |
| 17:20 | | МГТС-4ап | R1046.00 | +22.0000 | +2.15% | 1026.00 | 1000.00 | 1086.00 | R21703208 | 1619 |
| 16:13 | | МГТС-5ао | R1380.00 | -5.0000 | -0.36% | 1360.00 | 1350.00 | 1410.00 | R416060 | 79 |
| 12:40 | | Мегион-ао | R401.50 | 0.0000 | 0.00% | 410.50 | 401.50 | 411.00 | R85205 | 12 |
| 16:57 | | Мегион-ап | R263.50 | +0.5000 | +0.19% | 262.00 | 262.00 | 266.50 | R214040 | 38 |
| 17:22 | | Мечел ао | R183.45 | -3.0200 | -1.62% | 186.45 | 182.50 | 186.45 | R648265002 | 20822 |
| 17:22 | | Мечел ап | R199.65 | -4.3000 | -2.11% | 204.70 | 197.30 | 204.75 | R311324855 | 6481 |
| 17:22 | | ММК | R53.5000 | -0.1250 | -0.23% | 53.5150 | 53.1600 | 53.6000 | R358720894 | 11985 |
| 16:42 | | МордЭнСб | R0.8780 | +0.0120 | +1.39% | 0.8760 | 0.8690 | 0.8880 | R263900 | 22 |
| 17:22 | | МосБиржа | R231.41 | -4.3600 | -1.85% | 236.04 | 230.54 | 236.04 | R711438412 | 16427 |
| 17:22 | | Мостотрест | R183.10 | +15.9500 | +9.54% | 168.30 | 166.75 | 193.75 | R146518402 | 6915 |
| 17:22 | | МТС-ао | R240.00 | +0.5000 | +0.21% | 239.50 | 236.70 | 240.00 | R356446981 | 7135 |
| 16:54 | | Нижкамшина | R57.8500 | -0.9500 | -1.62% | 58.5000 | 56.7500 | 59.7500 | R1197905 | 110 |
| 17:19 | | НКНХ ао | R92.3000 | +1.1500 | +1.26% | 92.0000 | 90.3000 | 92.3000 | R1597027 | 274 |
| 17:22 | | НКНХ ап | R70.7600 | -0.0200 | -0.03% | 71.0000 | 69.5200 | 71.0000 | R8358502 | 860 |
| 17:22 | | НЛМК ао | R168.48 | -1.5600 | -0.92% | 170.00 | 167.30 | 170.66 | R594283989 | 11299 |
| 17:22 | | НМТП ао | R8.9600 | -0.1150 | -1.27% | 9.1000 | 8.9200 | 9.1000 | R57645793 | 1917 |
| 17:22 | | Новатэк ао | R1086.60 | -15.8000 | -1.43% | 1105.00 | 1078.60 | 1105.20 | R1859623596 | 23678 |
| 17:22 | | ОГК-2 ао | R0.4450 | -0.0040 | -0.89% | 0.4490 | 0.4430 | 0.4513 | R10124698 | 1027 |
| 15:47 | | ОМЗ-ап | R16500.00 | -220.0000 | -1.32% | 16820.00 | 16400.00 | 17100.00 | R2652160 | 80 |
| 17:22 | | ОргСинт ао | R99.7000 | +1.5000 | +1.53% | 98.9000 | 96.2000 | 100.70 | R13828834 | 983 |
| 17:22 | | ОргСинт ап | R23.8900 | +0.4900 | +2.09% | 23.3900 | 23.3900 | 24.6900 | R6245427 | 1145 |
| 17:19 | | ПермьЭнС-п | R234.80 | +12.6000 | +5.67% | 226.40 | 224.80 | 244.00 | R18828314 | 1392 |
| 17:22 | | ПермьЭнСб | R219.70 | +5.1000 | +2.38% | 214.60 | 213.50 | 224.70 | R23555438 | 1753 |
| 17:22 | | ПИК ао | R852.00 | -7.1000 | -0.83% | 858.20 | 847.10 | 861.70 | R115129535 | 3350 |
| 17:07 | | Приморье | R32200.00 | +200.0000 | +0.63% | 32000.00 | 32000.00 | 32400.00 | R161200 | 5 |
| 17:22 | | Распадская | R284.50 | -10.0000 | -3.40% | 294.30 | 282.15 | 294.30 | R455467518 | 10268 |
| 17:20 | | Росбанк ао | R102.80 | -1.4000 | -1.34% | 104.60 | 102.20 | 105.00 | R2801206 | 162 |
| 17:09 | | РОСИНТЕРао | R155.60 | +2.6000 | +1.70% | 153.40 | 149.80 | 158.00 | R1164682 | 183 |
| 17:22 | | Роснефть | R531.25 | -0.6000 | -0.11% | 533.95 | 526.10 | 533.95 | R506699334 | 20442 |
| 17:22 | | Ростел -ао | R86.4500 | +0.3700 | +0.43% | 86.0600 | 85.6200 | 87.1200 | R128025071 | 4614 |
| 17:22 | | Ростел -ап | R75.2000 | -0.2000 | -0.27% | 75.4000 | 74.7500 | 75.8000 | R33838899 | 1985 |
| 17:22 | | РусГидро | R0.6114 | +0.0002 | +0.03% | 0.6146 | 0.6037 | 0.6148 | R55531635 | 3687 |
| 17:09 | | РязЭнСб | R35.1600 | +0.3000 | +0.86% | 35.1400 | 34.8200 | 35.4600 | R762836 | 58 |
| 17:09 | | СамарЭн-ао | R3.2450 | +0.0200 | +0.62% | 3.2100 | 3.2050 | 3.2450 | R112905 | 23 |
| 15:50 | | СамарЭн-ап | R3.1750 | -0.0200 | -0.63% | 3.2050 | 3.1450 | 3.2050 | R161880 | 18 |
| 17:11 | | СаратНПЗ-п | R10160.00 | -20.0000 | -0.20% | 10000.00 | 9860.00 | 10200.00 | R4015380 | 209 |
| 17:02 | | СаратНПЗ | R10850.00 | +200.0000 | +1.88% | 10750.00 | 10750.00 | 10850.00 | R75600 | 5 |
| 17:20 | | СаратЭн-ао | R0.5490 | -0.0100 | -1.79% | 0.5560 | 0.5320 | 0.5560 | R1313680 | 88 |
| 16:53 | | СаратЭн-ап | R0.2930 | -0.0060 | -2.01% | 0.3025 | 0.2905 | 0.3025 | R305845 | 72 |
| 17:22 | | Сбербанк-п | R295.69 | +0.6000 | +0.20% | 295.20 | 293.20 | 295.73 | R431811275 | 10300 |
| 17:22 | | Сбербанк | R295.17 | +0.4600 | +0.16% | 295.47 | 293.36 | 295.48 | R4689574828 | 33872 |
| 17:22 | | СевСт-ао | R1456.60 | -3.4000 | -0.23% | 1457.40 | 1437.80 | 1463.20 | R1418026638 | 23624 |
| 17:22 | | Селигдар | R58.8600 | -0.1500 | -0.25% | 59.0300 | 58.4400 | 59.0600 | R52643601 | 2581 |
| 17:22 | | Система ао | R22.6640 | +0.0370 | +0.16% | 22.7170 | 22.5330 | 22.9870 | R1073181289 | 20549 |
| 16:45 | | Слав-ЯНОСп | R13.7000 | +0.0400 | +0.29% | 13.7400 | 13.4000 | 13.9600 | R581838 | 76 |
| 15:17 | | Славн-ЯНОС | R21.1000 | -0.2000 | -0.94% | 21.6500 | 20.9000 | 22.4000 | R289295 | 35 |
| 17:22 | | СОЛЛЕРС | R837.00 | +5.5000 | +0.66% | 832.00 | 820.00 | 842.00 | R74588122 | 3417 |
| 17:15 | | СтаврЭнСб | R2.7750 | -0.0650 | -2.29% | 2.8500 | 2.7000 | 2.8500 | R1300520 | 155 |
| 17:00 | | СтаврЭнСбп | R2.8560 | -0.0220 | -0.76% | 2.8480 | 2.8280 | 2.9300 | R631996 | 67 |
| 17:22 | | Сургнфгз-п | R49.4950 | -0.6400 | -1.28% | 50.2900 | 49.0550 | 50.3000 | R1081910536 | 15327 |
| 17:22 | | Сургнфгз | R28.9150 | -0.0750 | -0.26% | 29.0050 | 28.5600 | 29.0200 | R518885041 | 7849 |
| 17:11 | | ТамбЭнСб-п | R0.9400 | 0.0000 | 0.00% | 0.9440 | 0.9300 | 0.9440 | R159640 | 12 |
| 15:52 | | ТамбЭнСб | R1.8720 | +0.0120 | +0.65% | 1.8520 | 1.8500 | 1.8720 | R152738 | 24 |
| 17:22 | | Татнфт 3ао | R663.40 | +0.2000 | +0.03% | 663.00 | 657.10 | 665.20 | R366834144 | 10101 |
| 17:22 | | Татнфт 3ап | R649.40 | -1.7000 | -0.26% | 652.60 | 644.80 | 653.00 | R90656361 | 4860 |
| 17:20 | | Таттел. ао | R0.8305 | +0.0225 | +2.78% | 0.8080 | 0.8080 | 0.8570 | R68257865 | 4786 |
| 17:22 | | ТГК-1 | R0.0076 | -0.0000 | -0.50% | 0.0077 | 0.0075 | 0.0077 | R35774569 | 1895 |
| 17:22 | | ТГК-14 | R0.0104 | +0.0003 | +2.77% | 0.0102 | 0.0101 | 0.0107 | R60175728 | 3188 |
| 17:20 | | ТГК-2 | R0.0112 | -0.0004 | -3.20% | 0.0116 | 0.0110 | 0.0116 | R30584615 | 1128 |
| 17:16 | | ТГК-2 ап | R0.0170 | +0.0003 | +2.04% | 0.0170 | 0.0166 | 0.0171 | R4474563 | 525 |
| 17:06 | | Телеграф-п | R9.3800 | +0.2200 | +2.40% | 9.2600 | 9.1600 | 9.5400 | R5429258 | 561 |
| 17:15 | | Телеграф | R12.9200 | +0.3000 | +2.38% | 12.6800 | 12.5800 | 13.1800 | R3612932 | 449 |
| 17:12 | | ТЗА ао | R248.50 | -0.5000 | -0.20% | 250.00 | 245.00 | 250.00 | R4456475 | 189 |
| 16:50 | | ТКЗКК ап | R13.3400 | -0.0800 | -0.60% | 13.4200 | 13.1600 | 13.4800 | R186478 | 47 |
| 17:22 | | ТМК ао | R178.00 | -1.0000 | -0.56% | 178.08 | 175.92 | 179.78 | R97463816 | 3771 |
| 17:12 | | ТНСэнрг ао | R2795.00 | -10.0000 | -0.36% | 2800.00 | 2750.00 | 2800.00 | R543965 | 53 |
| 17:22 | | Транснф ап | R1369.50 | -5.5000 | -0.40% | 1378.50 | 1351.00 | 1378.50 | R611059147 | 11889 |
| 17:21 | | УралСиб ао | R0.1892 | -0.0034 | -1.77% | 0.1927 | 0.1801 | 0.1940 | R4312869 | 456 |
| 17:13 | | УрКузница | R28000.00 | +350.0000 | +1.27% | 26350.00 | 26350.00 | 28000.00 | R165700 | 6 |
| 17:22 | | ФосАгро ао | R5798.00 | +29.0000 | +0.50% | 5763.00 | 5680.00 | 5799.00 | R162390935 | 4288 |
| 17:22 | | ФСК - Россети | R0.0989 | +0.0011 | +1.10% | 0.0978 | 0.0971 | 0.0990 | R98184812 | 3759 |
| 17:09 | | Химпром ап | R28.2200 | -1.3600 | -4.60% | 30.0000 | 27.2200 | 30.5000 | R7509320 | 696 |
| 15:04 | | ЦМТ ао | R14.6000 | -0.0600 | -0.41% | 14.5200 | 14.4800 | 14.6400 | R138656 | 36 |
| 16:27 | | ЦМТ ап | R10.1200 | -0.1200 | -1.17% | 10.2400 | 10.1200 | 10.2800 | R113944 | 33 |
| 17:22 | | ЧеркизГ-ао | R4504.00 | -51.0000 | -1.12% | 4479.50 | 4470.00 | 4573.00 | R17320605 | 984 |
| 16:32 | | ЧКПЗ ао | R25300.00 | -300.0000 | -1.17% | 25300.00 | 25250.00 | 25600.00 | R355300 | 14 |
| 17:14 | | ЧМК ао | R6965.00 | -55.0000 | -0.78% | 7015.00 | 6905.00 | 7105.00 | R2730425 | 210 |
| 17:20 | | ЭнергияРКК | R21790.00 | +340.0000 | +1.59% | 21590.00 | 21010.00 | 22680.00 | R13294220 | 443 |
| 16:29 | | ЮжКузб. ао | R1326.00 | -26.0000 | -1.92% | 1348.00 | 1300.00 | 1348.00 | R279664 | 41 |
| 17:22 | | Юнипро | R1.8390 | -0.0100 | -0.54% | 1.8440 | 1.8310 | 1.8590 | R66641124 | 2069 |
| 17:16 | | ЮТэйр ао | R15.8600 | +0.2100 | +1.34% | 15.7800 | 15.6500 | 16.3000 | R2379408 | 186 |
| 17:21 | | ЮУНК ао | R5590.00 | -50.0000 | -0.89% | 5890.00 | 5450.00 | 5890.00 | R9187080 | 585 |
| 16:29 | | Якутскэн-п | R0.4510 | -0.0060 | -1.31% | 0.4530 | 0.4470 | 0.4550 | R140180 | 21 |
| 16:44 | | Якутскэнрг | R0.5420 | -0.0020 | -0.37% | 0.5490 | 0.5360 | 0.5490 | R221510 | 36 |
| 17:20 | | ЯТЭК ао | R81.7000 | +0.6000 | +0.74% | 81.5500 | 80.3500 | 82.4500 | R3756685 | 341 |
|
|
|
