| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:46 |  | +МосЭнерго | R3.0980 | -0.0025 | -0.08% | 3.1200 | 3.0935 | 3.1200 | R8251951 | 553 |
| 15:46 | | iАвиастКао | R0.8110 | -0.0040 | -0.49% | 0.8160 | 0.7885 | 0.8170 | R80345584 | 4828 |
| 15:44 | | iНаукаСвяз | R458.50 | -5.5000 | -1.19% | 465.50 | 456.00 | 465.50 | R3629320 | 251 |
| 15:43 | | iНПОНаука | R591.50 | -7.0000 | -1.17% | 601.50 | 585.50 | 614.00 | R904355 | 78 |
| 15:46 |  | АбрауДюрсо | R268.20 | +0.8000 | +0.30% | 268.40 | 265.80 | 270.60 | R8126134 | 432 |
| 15:45 |  | Авангрд-ао | R757.00 | 0.0000 | 0.00% | 761.00 | 754.00 | 762.00 | R2657005 | 288 |
| 15:44 | | Акрон | R15576.00 | -52.0000 | -0.33% | 15650.00 | 15576.00 | 15786.00 | R8491918 | 119 |
| 15:46 | | АЛРОСА ао | R71.2700 | -0.0300 | -0.04% | 71.4100 | 70.3500 | 71.7800 | R430391848 | 13577 |
| 15:46 | | Аптеки36и6 | R12.6520 | +0.3460 | +2.81% | 12.5300 | 12.2500 | 12.7580 | R68099380 | 7500 |
| 15:46 | | Арсагера | R15.1000 | +0.2700 | +1.82% | 14.8800 | 14.7100 | 15.3700 | R2147437 | 201 |
| 15:40 | | АстрЭнСб | R2.5700 | +0.1200 | +4.90% | 2.5300 | 2.5000 | 2.6200 | R1562400 | 245 |
| 15:43 | | АшинскийМЗ | R71.3200 | +0.1200 | +0.17% | 71.0200 | 70.1400 | 72.3800 | R10752158 | 391 |
| 15:46 | | Аэрофлот | R61.4200 | +0.2100 | +0.34% | 61.4000 | 60.5900 | 62.1000 | R631153910 | 19104 |
| 15:33 | | БашИнСв ап | R12.5900 | -0.0600 | -0.47% | 12.6500 | 12.5500 | 12.7200 | R403442 | 68 |
| 15:46 | | Башнефт ао | R3160.00 | +20.0000 | +0.64% | 3135.00 | 3112.50 | 3165.00 | R69603830 | 3242 |
| 15:46 | | Башнефт ап | R2026.00 | -13.0000 | -0.64% | 2040.00 | 2005.50 | 2045.00 | R203019650 | 4922 |
| 15:45 | | Белон ао | R23.3100 | -0.5200 | -2.18% | 23.8400 | 23.1000 | 23.8400 | R4382458 | 362 |
| 15:46 | | БСП ао | R383.02 | -2.4600 | -0.64% | 385.97 | 381.65 | 385.97 | R230825137 | 5590 |
| 15:41 | | БСП ап | R54.8000 | -1.8500 | -3.27% | 57.1000 | 53.4000 | 57.1000 | R23994960 | 1044 |
| 15:45 | | БурЗолото | R2149.00 | +58.0000 | +2.77% | 2101.00 | 2043.00 | 2167.00 | R10901396 | 923 |
| 15:11 | | Варьеган-п | R1974.00 | +65.0000 | +3.40% | 1913.00 | 1913.00 | 1975.00 | R567479 | 83 |
| 15:45 | | Варьеган | R2876.00 | +140.0000 | +5.12% | 2758.00 | 2758.00 | 2900.00 | R1009962 | 80 |
| 15:46 | | ВолгЭнСб-п | R10.6400 | +1.2200 | +12.95% | 9.3800 | 9.2200 | 11.2400 | R12335620 | 504 |
| 15:32 | | ВолгЭнСб | R17.0600 | +1.0800 | +6.76% | 15.9800 | 15.9800 | 17.5000 | R3607840 | 142 |
| 15:46 | | ВТБ ао | R0.0210 | -0.0000 | -0.17% | 0.0210 | 0.0208 | 0.0212 | R1093519092 | 29162 |
| 15:25 | | ВХЗ-ао | R239.00 | +3.2000 | +1.36% | 236.20 | 236.00 | 246.00 | R977686 | 129 |
| 14:31 | | ВыбСудЗ ао | R16000.00 | +200.0000 | +1.27% | 16200.00 | 15900.00 | 17100.00 | R1188050 | 53 |
| 14:18 | | ВыбСудЗ ап | R10920.00 | +260.0000 | +2.44% | 11180.00 | 10920.00 | 11840.00 | R575760 | 41 |
| 15:46 | | Газпрнефть | R698.10 | -2.5000 | -0.36% | 700.60 | 695.25 | 702.45 | R263759952 | 10562 |
| 15:46 | | ГАЗПРОМ ао | R127.65 | +1.4500 | +1.15% | 126.22 | 124.70 | 129.45 | R16009490974 | 175012 |
| 15:46 | | ГМКНорНик | R134.24 | -0.1400 | -0.10% | 134.98 | 132.90 | 135.52 | R1280562823 | 33170 |
| 15:46 | | ДВМП ао | R72.2500 | -0.8400 | -1.15% | 73.2000 | 71.4100 | 73.2000 | R68565860 | 4024 |
| 15:42 | | ДЭК ао | R3.0380 | +0.0120 | +0.40% | 3.0010 | 3.0000 | 3.0790 | R9611162 | 716 |
| 15:40 | | ЗВЕЗДА ао | R9.4900 | -0.0800 | -0.84% | 9.5700 | 9.4200 | 9.5900 | R1618200 | 79 |
| 15:46 | | ЗИЛ ао | R3390.00 | +35.0000 | +1.04% | 3355.00 | 3355.00 | 3425.00 | R1363885 | 174 |
| 15:43 | | Ижсталь ап | R6900.00 | -50.0000 | -0.72% | 6970.00 | 6860.00 | 7070.00 | R758760 | 66 |
| 15:30 | | Ижсталь2ао | R9760.00 | 0.0000 | 0.00% | 9920.00 | 9660.00 | 9920.00 | R390380 | 28 |
| 15:46 | | ИнтерРАОао | R3.9780 | -0.0290 | -0.72% | 4.0080 | 3.9410 | 4.0115 | R361345045 | 13993 |
| 15:44 | | КалужскСК | R27.4600 | +0.1600 | +0.59% | 27.2100 | 27.1900 | 28.0600 | R1894337 | 237 |
| 15:46 | | КАМАЗ | R157.70 | -1.6000 | -1.00% | 159.30 | 156.30 | 160.00 | R67526802 | 2843 |
| 15:46 | | КамчатЭ ао | R0.6010 | +0.0010 | +0.17% | 0.6050 | 0.6010 | 0.6110 | R460940 | 49 |
| 15:17 | | КамчатЭ ап | R1.0600 | +0.0100 | +0.95% | 1.0750 | 1.0300 | 1.1050 | R563250 | 35 |
| 15:43 | | КМЗ | R1456.00 | -16.0000 | -1.09% | 1490.00 | 1450.00 | 1494.00 | R520034 | 114 |
| 11:49 | | КоршГОК ао | R47000.00 | -1200.0000 | -2.49% | 47800.00 | 47000.00 | 47800.00 | R284400 | 5 |
| 15:42 | | КрасОкт-1п | R753.00 | +5.0000 | +0.67% | 741.00 | 739.00 | 754.00 | R685640 | 63 |
| 15:46 | | КрасОкт-ао | R2292.00 | -34.0000 | -1.46% | 2329.00 | 2281.00 | 2341.00 | R8025600 | 231 |
| 15:24 | | Красэсб ао | R15.4400 | +0.0600 | +0.39% | 15.4000 | 15.2400 | 15.4400 | R230636 | 59 |
| 15:39 | | Красэсб ап | R15.3800 | +0.1200 | +0.79% | 15.2000 | 15.1600 | 15.4800 | R466696 | 76 |
| 15:46 | | Куйбазот-п | R576.00 | -3.5000 | -0.60% | 579.00 | 571.50 | 584.50 | R1422265 | 166 |
| 15:41 | | Куйбазот | R577.20 | -2.8000 | -0.48% | 580.00 | 572.00 | 580.00 | R2232338 | 188 |
| 15:18 | | КурганГКао | R49.6000 | +1.6000 | +3.33% | 48.0000 | 47.4000 | 55.0000 | R2113512 | 424 |
| 15:45 | | КурганГКап | R56.8000 | +0.4000 | +0.71% | 56.4000 | 56.2000 | 57.2000 | R741142 | 129 |
| 15:46 | | Лензол. ап | R2545.00 | +20.0000 | +0.79% | 2535.00 | 2515.00 | 2665.00 | R57600970 | 2691 |
| 15:46 | | Лензолото | R14420.00 | +550.0000 | +3.97% | 13870.00 | 13840.00 | 15600.00 | R73935660 | 2305 |
| 15:46 | | ЛСР ао | R767.40 | +3.2000 | +0.42% | 764.20 | 754.00 | 776.80 | R105924984 | 3818 |
| 15:46 | | ЛУКОЙЛ | R7302.00 | -7.5000 | -0.10% | 7320.00 | 7270.00 | 7321.00 | R1889900247 | 19810 |
| 15:46 | | М.видео | R163.90 | 0.0000 | 0.00% | 163.00 | 162.30 | 164.50 | R40548471 | 3195 |
| 15:21 | | МагадЭн ао | R4.3500 | +0.0200 | +0.46% | 4.3300 | 4.3300 | 4.4700 | R740450 | 141 |
| 14:36 | | МагадЭн ап | R3.3300 | +0.0100 | +0.30% | 3.3200 | 3.2900 | 3.3400 | R100164 | 48 |
| 15:46 | | Магнит ао | R6541.50 | -50.5000 | -0.77% | 6595.00 | 6505.00 | 6649.50 | R1060532903 | 15887 |
| 15:45 | | МГТС-4ап | R1110.00 | -8.0000 | -0.72% | 1122.00 | 1104.00 | 1122.00 | R859296 | 201 |
| 14:15 | | МГТС-5ао | R1450.00 | -10.0000 | -0.68% | 1465.00 | 1450.00 | 1465.00 | R36440 | 10 |
| 15:40 | | Мегион-ао | R414.00 | -1.5000 | -0.36% | 415.00 | 413.50 | 415.50 | R49715 | 9 |
| 12:12 | | Мегион-ап | R296.00 | -0.5000 | -0.17% | 297.50 | 296.00 | 297.50 | R5935 | 2 |
| 15:46 | | Мечел ао | R217.21 | -0.2400 | -0.11% | 217.15 | 216.50 | 219.90 | R1509335165 | 28963 |
| 15:46 | | Мечел ап | R247.70 | +2.2000 | +0.90% | 245.50 | 241.50 | 248.90 | R231520214 | 4423 |
| 15:46 | | ММК | R54.9700 | -0.1150 | -0.21% | 55.1000 | 54.7400 | 55.2300 | R270724393 | 9752 |
| 15:23 | | МордЭнСб | R0.8680 | -0.0250 | -2.80% | 0.8910 | 0.8460 | 0.8910 | R866050 | 58 |
| 15:46 | | МосБиржа | R237.73 | -0.5700 | -0.24% | 238.40 | 237.05 | 240.00 | R672750410 | 14046 |
| 15:45 | | Мостотрест | R191.20 | -0.8500 | -0.44% | 193.15 | 187.10 | 193.50 | R8034058 | 563 |
| 15:46 | | МТС-ао | R295.00 | -0.2000 | -0.07% | 295.40 | 293.85 | 296.00 | R506608943 | 9976 |
| 15:36 | | Нижкамшина | R58.8500 | -1.5500 | -2.57% | 61.0000 | 57.7500 | 61.7000 | R7179205 | 568 |
| 15:46 | | НКНХ ао | R95.0500 | -0.3500 | -0.37% | 95.3500 | 95.0000 | 95.5500 | R1928794 | 306 |
| 15:46 | | НКНХ ап | R74.0200 | -0.1800 | -0.24% | 74.2000 | 73.6400 | 74.4800 | R5252905 | 563 |
| 15:46 | | НЛМК ао | R179.20 | -0.6000 | -0.33% | 179.80 | 178.50 | 180.00 | R501673260 | 11876 |
| 15:45 | | НМТП ао | R10.1300 | -0.0700 | -0.69% | 10.2000 | 10.0350 | 10.2650 | R84175763 | 3121 |
| 15:46 | | Новатэк ао | R1126.00 | -8.6000 | -0.76% | 1136.60 | 1110.00 | 1143.00 | R4695751097 | 63419 |
| 15:46 | | ОГК-2 ао | R0.4738 | -0.0092 | -1.90% | 0.4835 | 0.4670 | 0.4859 | R67303102 | 3389 |
| 15:21 | | ОМЗ-ап | R17140.00 | -440.0000 | -2.50% | 17600.00 | 16700.00 | 18720.00 | R3449820 | 164 |
| 15:44 | | ОргСинт ао | R106.50 | +0.1000 | +0.09% | 106.70 | 104.90 | 107.20 | R5296213 | 453 |
| 15:45 | | ОргСинт ап | R24.4800 | -0.1000 | -0.41% | 24.8500 | 24.3700 | 24.8500 | R2773084 | 626 |
| 15:45 | | ПермьЭнС-п | R218.40 | +2.0000 | +0.92% | 218.20 | 215.00 | 220.00 | R2220240 | 267 |
| 15:46 | | ПермьЭнСб | R213.10 | +2.8000 | +1.33% | 210.60 | 210.00 | 215.70 | R5114692 | 374 |
| 15:46 | | ПИК ао | R872.90 | -8.1000 | -0.92% | 880.10 | 865.00 | 884.10 | R172839930 | 6662 |
| 13:51 | | Приморье | R33600.00 | 0.0000 | 0.00% | 33800.00 | 33600.00 | 34000.00 | R169200 | 5 |
| 15:46 | | Распадская | R350.10 | -6.2500 | -1.75% | 355.20 | 347.95 | 357.85 | R60657358 | 2231 |
| 15:46 | | Росбанк ао | R106.80 | +0.6000 | +0.56% | 106.60 | 105.40 | 109.20 | R6773620 | 370 |
| 14:58 | | РОСИНТЕРао | R152.00 | -0.6000 | -0.39% | 153.00 | 150.40 | 153.40 | R45562 | 19 |
| 15:46 | | Роснефть | R573.05 | +0.0500 | +0.01% | 574.80 | 570.75 | 577.50 | R650507899 | 20811 |
| 15:46 | | Ростел -ао | R88.5500 | -0.7200 | -0.81% | 89.2300 | 88.4000 | 89.5300 | R135595413 | 3871 |
| 15:46 | | Ростел -ап | R77.8500 | -0.4000 | -0.51% | 78.0000 | 77.6000 | 78.3000 | R26695631 | 2068 |
| 15:46 | | РусГидро | R0.6600 | -0.0010 | -0.15% | 0.6615 | 0.6530 | 0.6639 | R77135452 | 3290 |
| 15:41 | | РязЭнСб | R35.9600 | +0.9200 | +2.63% | 34.3200 | 34.3200 | 35.9600 | R2428752 | 228 |
| 15:45 | | СамарЭн-ао | R3.4550 | +0.1850 | +5.66% | 3.2750 | 3.2650 | 3.4700 | R5307980 | 303 |
| 15:33 | | СамарЭн-ап | R3.5000 | -0.0100 | -0.28% | 3.5100 | 3.4550 | 3.6150 | R1082750 | 120 |
| 15:43 | | СаратНПЗ-п | R10180.00 | -120.0000 | -1.17% | 10340.00 | 10140.00 | 10360.00 | R2001440 | 98 |
| 15:11 | | СаратНПЗ | R11250.00 | 0.0000 | 0.00% | 11250.00 | 11250.00 | 11250.00 | R22500 | 2 |
| 15:46 | | СаратЭн-ао | R0.6080 | +0.0430 | +7.61% | 0.5640 | 0.5620 | 0.6480 | R3580570 | 288 |
| 15:45 | | СаратЭн-ап | R0.3140 | +0.0175 | +5.90% | 0.2985 | 0.2970 | 0.3225 | R2325135 | 246 |
| 15:46 | | Сбербанк-п | R329.86 | +0.4600 | +0.14% | 329.46 | 328.32 | 330.70 | R696322237 | 10238 |
| 15:46 | | Сбербанк | R329.75 | +1.3800 | +0.42% | 328.58 | 327.00 | 330.45 | R7789389119 | 54580 |
| 15:46 | | СевСт-ао | R1574.40 | +4.6000 | +0.29% | 1570.00 | 1556.60 | 1579.60 | R572853472 | 11960 |
| 15:46 | | Селигдар | R60.3700 | -0.7100 | -1.16% | 61.3600 | 59.8100 | 61.3600 | R163320425 | 7364 |
| 15:46 | | Система ао | R23.9360 | -0.3640 | -1.50% | 24.2020 | 23.8110 | 24.4200 | R696471544 | 14853 |
| 15:25 | | Слав-ЯНОСп | R14.1000 | +0.0600 | +0.43% | 14.0600 | 13.9000 | 14.1200 | R375178 | 50 |
| 14:19 | | Славн-ЯНОС | R22.2500 | -0.0500 | -0.22% | 22.4000 | 22.2500 | 22.4000 | R35680 | 6 |
| 15:44 | | СОЛЛЕРС | R974.00 | -14.0000 | -1.42% | 988.00 | 957.00 | 990.00 | R101501939 | 5416 |
| 15:37 | | СтаврЭнСб | R3.0750 | +0.0250 | +0.82% | 3.0500 | 3.0250 | 3.1000 | R1382075 | 123 |
| 15:44 | | СтаврЭнСбп | R3.0300 | -0.0100 | -0.33% | 3.0420 | 2.9640 | 3.0980 | R2327062 | 236 |
| 15:46 | | Сургнфгз-п | R68.2550 | -0.3150 | -0.46% | 68.6000 | 67.8150 | 68.7500 | R1306960446 | 14360 |
| 15:46 | | Сургнфгз | R30.4950 | +0.4450 | +1.48% | 30.0000 | 29.7350 | 30.5400 | R1160043404 | 15184 |
| 14:12 | | ТамбЭнСб-п | R1.1100 | -0.0140 | -1.25% | 1.1240 | 1.1100 | 1.1240 | R544680 | 11 |
| 15:29 | | ТамбЭнСб | R2.2400 | +0.0680 | +3.13% | 2.1900 | 2.1640 | 2.2400 | R285766 | 51 |
| 15:46 | | Татнфт 3ао | R710.10 | -0.3000 | -0.04% | 711.80 | 707.20 | 712.80 | R444396695 | 11687 |
| 15:46 | | Татнфт 3ап | R690.20 | -1.1000 | -0.16% | 691.30 | 688.20 | 693.20 | R116674679 | 4600 |
| 15:45 | | Таттел. ао | R0.8900 | -0.0035 | -0.39% | 0.8935 | 0.8845 | 0.8945 | R1086024 | 243 |
| 15:46 | | ТГК-1 | R0.0084 | +0.0000 | +0.05% | 0.0085 | 0.0084 | 0.0085 | R26609006 | 1731 |
| 15:46 | | ТГК-14 | R0.0112 | -0.0001 | -1.06% | 0.0113 | 0.0111 | 0.0115 | R18131876 | 1136 |
| 15:36 | | ТГК-2 | R0.0115 | -0.0001 | -1.04% | 0.0117 | 0.0113 | 0.0118 | R14298650 | 463 |
| 15:44 | | ТГК-2 ап | R0.0171 | -0.0003 | -1.83% | 0.0174 | 0.0171 | 0.0175 | R2473175 | 295 |
| 15:43 | | Телеграф-п | R10.0800 | -0.0600 | -0.59% | 10.1000 | 10.0000 | 10.1400 | R2026276 | 270 |
| 15:44 | | Телеграф | R14.4800 | -0.1400 | -0.96% | 14.5200 | 14.4600 | 14.6600 | R835162 | 179 |
| 15:43 | | ТЗА ао | R270.50 | +0.5000 | +0.19% | 270.50 | 267.00 | 273.00 | R12612990 | 433 |
| 15:38 | | ТКЗКК ап | R13.3000 | 0.0000 | 0.00% | 13.1600 | 13.1400 | 13.3200 | R13228 | 9 |
| 15:46 | | ТМК ао | R192.78 | -3.3000 | -1.68% | 196.88 | 192.24 | 196.88 | R96667559 | 4672 |
| 15:23 | | ТНСэнрг ао | R3015.00 | -10.0000 | -0.33% | 3050.00 | 2930.00 | 3110.00 | R1261140 | 134 |
| 15:46 | | Транснф ап | R1618.50 | +3.0000 | +0.19% | 1615.00 | 1610.00 | 1619.50 | R257719396 | 8319 |
| 15:45 | | УралСиб ао | R0.1955 | -0.0038 | -1.91% | 0.1985 | 0.1935 | 0.1995 | R4739041 | 508 |
| 10:29 | | УрКузница | R26700.00 | -400.0000 | -1.48% | 27100.00 | 26700.00 | 27100.00 | R508150 | 4 |
| 15:46 | | ФосАгро ао | R5979.00 | -20.0000 | -0.33% | 6000.00 | 5937.00 | 6030.00 | R124189816 | 3465 |
| 15:46 | | ФСК - Россети | R0.1064 | -0.0009 | -0.86% | 0.1079 | 0.1058 | 0.1079 | R112433496 | 3330 |
| 15:01 | | Химпром ап | R26.0400 | -0.1200 | -0.46% | 26.1400 | 25.5000 | 26.1600 | R675134 | 70 |
| 15:46 | | ЦМТ ао | R15.6400 | +0.2600 | +1.69% | 15.3800 | 15.2400 | 15.6600 | R1236254 | 140 |
| 15:19 | | ЦМТ ап | R10.3800 | -0.0800 | -0.76% | 10.4600 | 10.3400 | 10.5000 | R231660 | 37 |
| 15:46 | | ЧеркизГ-ао | R4650.00 | -8.0000 | -0.17% | 4677.00 | 4642.00 | 4677.00 | R5919135 | 458 |
| 12:52 | | ЧКПЗ ао | R26550.00 | +300.0000 | +1.14% | 26200.00 | 26200.00 | 26550.00 | R184600 | 7 |
| 15:38 | | ЧМК ао | R7575.00 | -225.0000 | -2.88% | 8385.00 | 7480.00 | 8385.00 | R13411090 | 699 |
| 15:38 | | ЭнергияРКК | R22660.00 | +110.0000 | +0.49% | 22710.00 | 22540.00 | 22720.00 | R1516190 | 59 |
| 15:45 | | ЮжКузб. ао | R1494.00 | -30.0000 | -1.97% | 1514.00 | 1460.00 | 1590.00 | R1166850 | 181 |
| 15:46 | | Юнипро | R1.9200 | -0.0060 | -0.31% | 1.9270 | 1.9130 | 1.9320 | R51826824 | 3717 |
| 15:45 | | ЮТэйр ао | R16.1000 | +0.2000 | +1.26% | 15.9900 | 15.7000 | 16.1200 | R3464129 | 486 |
| 15:43 | | ЮУНК ао | R5770.00 | -90.0000 | -1.54% | 5860.00 | 5760.00 | 5970.00 | R2980740 | 194 |
| 14:39 | | Якутскэн-п | R0.4750 | -0.0030 | -0.63% | 0.4770 | 0.4750 | 0.4830 | R143570 | 19 |
| 15:23 | | Якутскэнрг | R0.6010 | -0.0080 | -1.31% | 0.6080 | 0.5910 | 0.6090 | R499130 | 52 |
| 15:45 | | ЯТЭК ао | R77.9500 | +0.9000 | +1.17% | 77.1000 | 76.4500 | 79.5500 | R2738798 | 459 |
|
|
|
