| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:56 |  | +МосЭнерго | R3.2020 | +0.0380 | +1.20% | 3.1510 | 3.1510 | 3.2260 | R51999319 | 1500 |
| 16:56 |  | iАвиастКао | R0.8400 | -0.0040 | -0.47% | 0.8440 | 0.8305 | 0.8880 | R141595300 | 7075 |
| 16:37 | | iНаукаСвяз | R458.00 | +0.5000 | +0.11% | 458.00 | 453.00 | 460.00 | R827135 | 77 |
| 15:57 | | iНПОНаука | R597.50 | +8.5000 | +1.44% | 592.50 | 590.50 | 604.50 | R352020 | 41 |
| 16:55 | | АбрауДюрсо | R263.20 | -3.6000 | -1.35% | 265.00 | 261.40 | 267.80 | R15327064 | 564 |
| 16:55 | | Авангрд-ао | R758.00 | -8.0000 | -1.04% | 768.00 | 740.00 | 769.00 | R2319662 | 488 |
| 16:44 | | Акрон | R15692.00 | -38.0000 | -0.24% | 15676.00 | 15584.00 | 15780.00 | R14262972 | 150 |
| 16:56 | | АЛРОСА ао | R71.7900 | +0.2300 | +0.32% | 71.3400 | 70.2400 | 71.9600 | R656696965 | 19834 |
| 16:56 | | Аптеки36и6 | R11.6900 | -0.0100 | -0.09% | 11.6980 | 11.5000 | 11.7980 | R5750512 | 1828 |
| 16:36 | | Арсагера | R13.0900 | +0.1800 | +1.39% | 13.1000 | 12.8100 | 13.5000 | R1300701 | 138 |
| 16:03 | | АстрЭнСб | R2.4400 | -0.0100 | -0.41% | 2.4650 | 2.4250 | 2.4750 | R141840 | 18 |
| 16:47 | | АшинскийМЗ | R69.8200 | -0.5400 | -0.77% | 70.3400 | 69.5200 | 70.8600 | R7385216 | 329 |
| 16:56 | | Аэрофлот | R62.5600 | -0.7600 | -1.20% | 63.1500 | 62.1000 | 63.5400 | R890337988 | 34835 |
| 16:51 | | БашИнСв ап | R12.4500 | -0.1400 | -1.11% | 12.5000 | 12.3500 | 12.5000 | R150410 | 38 |
| 16:51 | | Башнефт ао | R3134.00 | -41.5000 | -1.31% | 3147.50 | 3049.50 | 3190.00 | R88344711 | 1900 |
| 16:56 | | Башнефт ап | R1897.50 | +8.0000 | +0.42% | 1888.00 | 1866.00 | 1900.00 | R196414984 | 4581 |
| 16:49 | | Белон ао | R23.2800 | -0.5300 | -2.23% | 23.4200 | 22.9300 | 23.8950 | R14283043 | 861 |
| 16:57 | | БСП ао | R377.70 | +6.4900 | +1.75% | 371.40 | 371.40 | 381.45 | R1128475377 | 24800 |
| 16:55 | | БСП ап | R54.2500 | +2.8000 | +5.44% | 51.6000 | 51.3500 | 57.0000 | R27819800 | 1195 |
| 16:29 | | БурЗолото | R1930.00 | -24.0000 | -1.23% | 1954.00 | 1910.00 | 1970.00 | R2061469 | 221 |
| 16:56 | | Варьеган-п | R2013.00 | -87.0000 | -4.14% | 2100.00 | 2002.00 | 2137.00 | R1716986 | 143 |
| 16:17 | | Варьеган | R2840.00 | -112.0000 | -3.79% | 2934.00 | 2822.00 | 2936.00 | R709914 | 76 |
| 16:43 | | ВолгЭнСб-п | R9.6000 | -0.2400 | -2.44% | 9.7000 | 9.3800 | 9.8200 | R911020 | 69 |
| 15:43 | | ВолгЭнСб | R15.8000 | -0.3400 | -2.11% | 16.0800 | 15.8000 | 16.0800 | R47820 | 3 |
| 16:56 | | ВТБ ао | R0.0202 | +0.0007 | +3.40% | 0.0196 | 0.0194 | 0.0202 | R1974034666 | 46278 |
| 16:30 | | ВХЗ-ао | R237.00 | +3.4000 | +1.46% | 231.80 | 230.00 | 238.80 | R841828 | 51 |
| 15:58 | | ВыбСудЗ ао | R15500.00 | +150.0000 | +0.98% | 15350.00 | 15150.00 | 15500.00 | R137650 | 9 |
| 10:12 | | ВыбСудЗ ап | R10620.00 | -140.0000 | -1.30% | 10620.00 | 10620.00 | 10620.00 | R21240 | 1 |
| 16:57 | | Газпрнефть | R702.65 | +16.2500 | +2.37% | 686.50 | 684.35 | 705.20 | R308431870 | 14228 |
| 16:57 | | ГАЗПРОМ ао | R113.76 | +0.0900 | +0.08% | 114.01 | 112.46 | 114.45 | R2295812315 | 46101 |
| 16:56 | | ГМКНорНик | R128.94 | -1.3000 | -1.00% | 130.24 | 128.20 | 131.00 | R1217425252 | 27129 |
| 16:56 | | ДВМП ао | R68.7400 | +0.8400 | +1.24% | 68.0000 | 67.1200 | 68.7800 | R92434455 | 11977 |
| 16:42 | | ДЭК ао | R2.8910 | -0.0420 | -1.43% | 2.9300 | 2.8610 | 2.9440 | R3907819 | 280 |
| 16:40 | | ЗВЕЗДА ао | R10.1500 | -0.3000 | -2.87% | 10.2100 | 9.9600 | 10.4900 | R1123710 | 53 |
| 16:46 | | ЗИЛ ао | R3350.00 | +50.0000 | +1.52% | 3320.00 | 3305.00 | 3435.00 | R2713400 | 158 |
| 16:29 | | Ижсталь ап | R7200.00 | +50.0000 | +0.70% | 7150.00 | 7090.00 | 7200.00 | R57340 | 7 |
| 14:52 | | Ижсталь2ао | R10400.00 | +160.0000 | +1.56% | 10280.00 | 10280.00 | 10400.00 | R31000 | 3 |
| 16:56 | | ИнтерРАОао | R3.9135 | -0.0055 | -0.14% | 3.9190 | 3.8740 | 3.9255 | R252023043 | 9466 |
| 16:48 | | КалужскСК | R25.9300 | -0.5000 | -1.89% | 27.1800 | 25.6700 | 27.1800 | R3337898 | 333 |
| 16:56 | | КАМАЗ | R152.30 | +0.4000 | +0.26% | 151.70 | 149.90 | 152.40 | R17813777 | 1431 |
| 16:54 | | КамчатЭ ао | R0.6280 | -0.0150 | -2.33% | 0.6300 | 0.6210 | 0.6370 | R339790 | 39 |
| 10:33 | | КамчатЭ ап | R1.1150 | -0.0250 | -2.19% | 1.1600 | 1.1150 | 1.1600 | R135550 | 11 |
| 16:36 | | КМЗ | R1488.00 | +8.0000 | +0.54% | 1480.00 | 1446.00 | 1506.00 | R426400 | 66 |
| 15:31 | | КоршГОК ао | R48000.00 | +800.0000 | +1.69% | 47600.00 | 46800.00 | 48000.00 | R332800 | 7 |
| 16:16 | | КрасОкт-1п | R744.00 | -6.0000 | -0.80% | 744.00 | 734.00 | 750.00 | R289060 | 29 |
| 16:56 | | КрасОкт-ао | R2324.00 | -31.0000 | -1.32% | 2359.00 | 2312.00 | 2359.00 | R3326940 | 85 |
| 16:20 | | Красэсб ао | R15.0000 | -0.1800 | -1.19% | 15.1800 | 14.5600 | 15.1800 | R621076 | 89 |
| 16:56 | | Красэсб ап | R15.3400 | -0.3200 | -2.04% | 15.8400 | 15.2000 | 16.0000 | R257274 | 64 |
| 16:52 | | Куйбазот-п | R587.00 | +2.0000 | +0.34% | 586.00 | 586.00 | 598.50 | R631170 | 70 |
| 16:41 | | Куйбазот | R557.40 | -0.4000 | -0.07% | 550.20 | 550.20 | 559.80 | R827012 | 92 |
| 16:45 | | КурганГКао | R48.4000 | +1.2000 | +2.54% | 47.2000 | 47.2000 | 48.4000 | R123442 | 51 |
| 16:46 | | КурганГКап | R54.0000 | +0.4000 | +0.75% | 53.4000 | 53.2000 | 56.0000 | R1341248 | 266 |
| 16:51 | | Лензол. ап | R2485.00 | -5.0000 | -0.20% | 2505.00 | 2480.00 | 2525.00 | R1812245 | 146 |
| 16:44 | | Лензолото | R14020.00 | -90.0000 | -0.64% | 14110.00 | 13870.00 | 14180.00 | R3140020 | 129 |
| 16:56 | | ЛСР ао | R754.60 | -10.0000 | -1.31% | 762.20 | 751.60 | 764.60 | R46568632 | 2170 |
| 16:56 | | ЛУКОЙЛ | R7128.00 | +76.5000 | +1.08% | 7077.00 | 7002.00 | 7150.00 | R3402271110 | 27023 |
| 16:56 | | М.видео | R167.80 | -1.5000 | -0.89% | 169.60 | 166.40 | 170.00 | R41236635 | 3080 |
| 16:55 | | МагадЭн ао | R4.2400 | -0.1500 | -3.42% | 4.3600 | 4.2000 | 4.3600 | R1085504 | 154 |
| 16:50 | | МагадЭн ап | R3.1700 | -0.0600 | -1.86% | 3.2200 | 3.1400 | 3.2300 | R841636 | 169 |
| 16:56 | | Магнит ао | R6312.50 | +31.5000 | +0.50% | 6279.50 | 6166.00 | 6315.50 | R1318863230 | 20828 |
| 16:56 | | МГТС-4ап | R1090.00 | +56.0000 | +5.42% | 1044.00 | 1034.00 | 1136.00 | R22367648 | 1969 |
| 14:16 | | МГТС-5ао | R1450.00 | +30.0000 | +2.11% | 1425.00 | 1415.00 | 1470.00 | R447345 | 78 |
| 16:49 | | Мегион-ао | R410.50 | +0.5000 | +0.12% | 410.50 | 408.00 | 411.50 | R118770 | 23 |
| 16:25 | | Мегион-ап | R289.00 | -6.0000 | -2.03% | 295.00 | 289.00 | 295.00 | R177415 | 25 |
| 16:56 | | Мечел ао | R220.66 | -0.9400 | -0.42% | 221.70 | 219.53 | 224.22 | R896009562 | 21854 |
| 16:55 | | Мечел ап | R238.00 | +9.4000 | +4.11% | 228.60 | 227.20 | 239.00 | R632396284 | 9020 |
| 16:57 | | ММК | R54.0050 | +0.2800 | +0.52% | 53.5600 | 53.0500 | 54.4000 | R386704371 | 14851 |
| 15:50 | | МордЭнСб | R0.8780 | +0.0070 | +0.80% | 0.8750 | 0.8620 | 0.8800 | R227410 | 18 |
| 16:56 | | МосБиржа | R225.97 | +5.7800 | +2.63% | 220.01 | 218.52 | 226.78 | R1238993257 | 23787 |
| 16:55 | | Мостотрест | R190.60 | +0.6000 | +0.32% | 190.30 | 190.00 | 193.50 | R7802353 | 524 |
| 16:57 | | МТС-ао | R288.95 | -0.2500 | -0.09% | 290.00 | 287.60 | 294.25 | R1145729003 | 18873 |
| 15:42 | | Нижкамшина | R60.1500 | -1.8500 | -2.98% | 62.0000 | 59.5000 | 62.0000 | R2435470 | 164 |
| 16:53 | | НКНХ ао | R92.7500 | -0.1000 | -0.11% | 92.7500 | 92.5000 | 93.6500 | R1333587 | 203 |
| 16:53 | | НКНХ ап | R72.3800 | +0.3800 | +0.53% | 72.1800 | 71.5400 | 72.9200 | R4738768 | 481 |
| 16:56 | | НЛМК ао | R173.94 | -0.3800 | -0.22% | 174.32 | 172.00 | 175.56 | R661482402 | 15267 |
| 16:56 | | НМТП ао | R9.5550 | +0.1000 | +1.06% | 9.5000 | 9.3700 | 9.6350 | R153229953 | 5349 |
| 16:56 | | Новатэк ао | R1047.60 | +4.4000 | +0.42% | 1043.60 | 1039.60 | 1051.20 | R746924276 | 15696 |
| 16:56 | | ОГК-2 ао | R0.4662 | -0.0052 | -1.10% | 0.4714 | 0.4621 | 0.4747 | R37835138 | 2742 |
| 14:47 | | ОМЗ-ап | R16300.00 | -220.0000 | -1.33% | 16320.00 | 16260.00 | 16520.00 | R196040 | 12 |
| 16:55 | | ОргСинт ао | R103.00 | +1.1000 | +1.08% | 102.00 | 101.30 | 104.60 | R6156920 | 527 |
| 16:55 | | ОргСинт ап | R24.4800 | +0.2500 | +1.03% | 24.3700 | 24.0600 | 24.9900 | R6095979 | 708 |
| 16:42 | | ПермьЭнС-п | R217.20 | +5.4000 | +2.55% | 213.60 | 210.00 | 220.00 | R5152704 | 416 |
| 16:55 | | ПермьЭнСб | R211.30 | +5.7000 | +2.77% | 205.60 | 204.20 | 219.00 | R18976461 | 1189 |
| 16:56 | | ПИК ао | R934.70 | -3.8000 | -0.40% | 936.00 | 927.80 | 952.00 | R556868748 | 16686 |
| 15:25 |  | Приморье | R32200.00 | 0.0000 | 0.00% | 32200.00 | 31400.00 | 32200.00 | R319400 | 9 |
| 16:56 | | Распадская | R348.35 | -8.8000 | -2.46% | 358.55 | 346.00 | 360.00 | R210629861 | 6417 |
| 16:52 | | Росбанк ао | R105.80 | 0.0000 | 0.00% | 105.60 | 105.40 | 106.40 | R6644064 | 184 |
| 16:52 | | РОСИНТЕРао | R147.60 | -3.2000 | -2.12% | 148.80 | 146.80 | 148.80 | R152208 | 38 |
| 16:56 | | Роснефть | R555.95 | +8.5000 | +1.55% | 547.45 | 543.10 | 557.00 | R1122108358 | 34025 |
| 16:56 | | Ростел -ао | R92.3000 | -1.1500 | -1.23% | 93.8100 | 92.2000 | 93.9600 | R244535169 | 5793 |
| 16:56 | | Ростел -ап | R77.9500 | -0.7000 | -0.89% | 78.5500 | 77.3000 | 79.1000 | R53871529 | 2410 |
| 16:56 | | РусГидро | R0.6573 | -0.0123 | -1.84% | 0.6700 | 0.6522 | 0.6700 | R101188773 | 4516 |
| 16:52 | | РязЭнСб | R33.6800 | +0.3800 | +1.14% | 33.4600 | 33.1200 | 34.1600 | R3954036 | 233 |
| 16:50 | | СамарЭн-ао | R3.1950 | -0.0800 | -2.44% | 3.2750 | 3.1600 | 3.2750 | R483920 | 77 |
| 16:38 | | СамарЭн-ап | R3.3500 | +0.0150 | +0.45% | 3.3200 | 3.3150 | 3.3500 | R93430 | 16 |
| 16:45 | | СаратНПЗ-п | R10160.00 | +60.0000 | +0.59% | 10100.00 | 10040.00 | 10240.00 | R1145180 | 52 |
| 16:03 | | СаратНПЗ | R10800.00 | +50.0000 | +0.47% | 10800.00 | 10800.00 | 10800.00 | R21600 | 2 |
| 16:29 | | СаратЭн-ао | R0.5790 | -0.0030 | -0.52% | 0.5790 | 0.5650 | 0.5840 | R673290 | 64 |
| 16:32 | | СаратЭн-ап | R0.2900 | -0.0040 | -1.36% | 0.2940 | 0.2900 | 0.2940 | R133955 | 19 |
| 16:57 | | Сбербанк-п | R318.89 | +1.0900 | +0.34% | 317.80 | 316.66 | 319.50 | R569994687 | 8360 |
| 16:57 | | Сбербанк | R318.43 | +1.1800 | +0.37% | 317.50 | 316.28 | 319.30 | R5805648604 | 55204 |
| 16:57 | | СевСт-ао | R1533.20 | -14.4000 | -0.93% | 1553.60 | 1522.00 | 1555.60 | R980029684 | 45809 |
| 16:56 | | Селигдар | R64.8400 | -2.0200 | -3.02% | 66.1800 | 64.5500 | 66.5700 | R208045154 | 8855 |
| 16:57 | | Система ао | R23.7490 | +0.0770 | +0.33% | 23.6720 | 23.4370 | 23.9770 | R990371225 | 17593 |
| 15:50 | | Слав-ЯНОСп | R13.9400 | -0.0600 | -0.43% | 13.9200 | 13.8800 | 13.9400 | R37518 | 11 |
| 16:19 | | Славн-ЯНОС | R21.8500 | -0.3500 | -1.58% | 22.0500 | 21.5500 | 22.0500 | R130900 | 21 |
| 16:56 | | СОЛЛЕРС | R967.50 | +34.5000 | +3.70% | 938.50 | 926.00 | 970.00 | R124048524 | 5756 |
| 14:53 | | СтаврЭнСб | R3.0150 | -0.0250 | -0.82% | 3.0550 | 2.9650 | 3.0600 | R258795 | 44 |
| 16:48 | | СтаврЭнСбп | R2.9840 | +0.0080 | +0.27% | 2.9600 | 2.9580 | 3.0000 | R569418 | 64 |
| 16:57 | | Сургнфгз-п | R64.5050 | +0.7950 | +1.25% | 63.5750 | 63.2300 | 64.6400 | R1230544537 | 18837 |
| 16:56 | | Сургнфгз | R27.8650 | +0.1000 | +0.36% | 27.7650 | 27.6500 | 27.9350 | R399465251 | 5653 |
| 16:53 | | ТамбЭнСб-п | R1.1140 | +0.0100 | +0.91% | 1.0860 | 1.0800 | 1.3300 | R6282760 | 342 |
| 16:40 | | ТамбЭнСб | R2.1280 | -0.0340 | -1.57% | 2.1300 | 2.1200 | 2.4440 | R6553574 | 671 |
| 16:56 | | Татнфт 3ао | R685.70 | +4.6000 | +0.68% | 682.10 | 677.00 | 687.70 | R549554361 | 17374 |
| 16:56 | | Татнфт 3ап | R662.40 | +0.2000 | +0.03% | 662.30 | 656.80 | 665.60 | R145285368 | 6467 |
| 16:56 | | Таттел. ао | R0.8900 | -0.0080 | -0.89% | 0.9020 | 0.8880 | 0.9025 | R2218005 | 239 |
| 16:55 | | ТГК-1 | R0.0080 | -0.0000 | -0.52% | 0.0081 | 0.0080 | 0.0081 | R11669189 | 714 |
| 16:56 | | ТГК-14 | R0.0109 | -0.0000 | -0.36% | 0.0111 | 0.0106 | 0.0111 | R20355464 | 1503 |
| 16:54 | | ТГК-2 | R0.0113 | +0.0002 | +1.67% | 0.0111 | 0.0108 | 0.0115 | R10322120 | 376 |
| 16:54 | | ТГК-2 ап | R0.0171 | +0.0000 | +0.18% | 0.0170 | 0.0167 | 0.0171 | R1938428 | 252 |
| 16:55 | | Телеграф-п | R9.9400 | +0.0400 | +0.40% | 9.8600 | 9.8600 | 10.1600 | R5411908 | 471 |
| 16:56 | | Телеграф | R14.7800 | +0.2800 | +1.93% | 14.5400 | 14.5400 | 15.4200 | R14772270 | 1180 |
| 16:56 | | ТЗА ао | R288.00 | -13.0000 | -4.32% | 300.00 | 276.00 | 301.50 | R82455405 | 3379 |
| 16:41 | | ТКЗКК ап | R12.3600 | -0.2200 | -1.75% | 12.5800 | 12.1000 | 12.5800 | R260932 | 68 |
| 16:56 | | ТМК ао | R198.70 | +1.5400 | +0.78% | 196.66 | 194.20 | 200.16 | R92316769 | 6456 |
| 16:22 | | ТНСэнрг ао | R2930.00 | -105.0000 | -3.46% | 3000.00 | 2855.00 | 3000.00 | R472355 | 85 |
| 16:56 | | Транснф ап | R1566.00 | +6.5000 | +0.42% | 1560.00 | 1538.00 | 1566.00 | R905486664 | 20912 |
| 16:55 | | УралСиб ао | R0.1924 | -0.0007 | -0.36% | 0.1934 | 0.1910 | 0.1978 | R3150929 | 287 |
| 16:56 | | ФосАгро ао | R5913.00 | -32.0000 | -0.54% | 5954.00 | 5830.00 | 5967.00 | R216736340 | 7789 |
| 16:56 | | ФСК - Россети | R0.1045 | +0.0003 | +0.25% | 0.1044 | 0.1039 | 0.1056 | R81090743 | 2846 |
| 16:16 | | Химпром ап | R26.0200 | +0.0600 | +0.23% | 26.7800 | 25.7400 | 26.7800 | R331074 | 38 |
| 16:48 | | ЦМТ ао | R14.4800 | -0.3200 | -2.16% | 14.7000 | 14.3600 | 14.7000 | R658814 | 106 |
| 16:40 | | ЦМТ ап | R10.2000 | 0.0000 | 0.00% | 10.1800 | 10.1200 | 10.2400 | R818476 | 71 |
| 16:57 | | ЧеркизГ-ао | R4604.50 | -55.5000 | -1.19% | 4660.00 | 4538.00 | 4660.00 | R26394721 | 1370 |
| 16:06 | | ЧКПЗ ао | R26650.00 | 0.0000 | 0.00% | 27000.00 | 26350.00 | 27200.00 | R640350 | 19 |
| 16:24 | | ЧМК ао | R7250.00 | -40.0000 | -0.55% | 7305.00 | 7215.00 | 7335.00 | R1010025 | 72 |
| 16:42 | | ЭнергияРКК | R22650.00 | -190.0000 | -0.83% | 22700.00 | 22320.00 | 22780.00 | R2590160 | 85 |
| 15:32 | | ЮжКузб. ао | R1466.00 | +32.0000 | +2.23% | 1426.00 | 1402.00 | 1466.00 | R272900 | 44 |
| 16:56 | | Юнипро | R1.9020 | -0.0120 | -0.63% | 1.9140 | 1.8870 | 1.9200 | R104924199 | 3459 |
| 16:48 | | ЮТэйр ао | R15.8600 | -0.2100 | -1.31% | 16.1900 | 15.6200 | 16.4200 | R1456511 | 170 |
| 16:52 | | ЮУНК ао | R5610.00 | -30.0000 | -0.53% | 5620.00 | 5550.00 | 5640.00 | R754470 | 84 |
| 13:41 | | Якутскэн-п | R0.4970 | +0.0100 | +2.05% | 0.4870 | 0.4860 | 0.4970 | R122390 | 17 |
| 16:03 | | Якутскэнрг | R0.6040 | -0.0070 | -1.15% | 0.6180 | 0.6000 | 0.6260 | R1031230 | 61 |
| 16:55 | | ЯТЭК ао | R75.6500 | +0.0500 | +0.07% | 76.0000 | 74.7000 | 76.0000 | R1086769 | 214 |
|
|
|
