| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:03 |  | +МосЭнерго | R3.1880 | +0.0480 | +1.53% | 3.1400 | 3.1400 | 3.2335 | R60291181 | 1905 |
| 16:03 |  | iАвиастКао | R0.8625 | -0.0190 | -2.16% | 0.8850 | 0.8565 | 0.8950 | R56348036 | 3358 |
| 16:02 | | iНаукаСвяз | R455.00 | -5.0000 | -1.09% | 462.50 | 450.50 | 462.50 | R1746905 | 162 |
| 16:01 | | iНПОНаука | R593.00 | +8.5000 | +1.45% | 585.00 | 585.00 | 593.00 | R118070 | 14 |
| 16:03 | | АбрауДюрсо | R268.60 | +6.4000 | +2.44% | 263.00 | 263.00 | 271.40 | R25695768 | 1113 |
| 15:55 | | Авангрд-ао | R769.00 | -2.0000 | -0.26% | 776.00 | 766.00 | 776.00 | R1136096 | 191 |
| 16:00 | | Акрон | R15680.00 | -118.0000 | -0.75% | 15798.00 | 15666.00 | 15798.00 | R7398640 | 111 |
| 16:04 | | АЛРОСА ао | R72.3100 | +1.0100 | +1.42% | 71.3000 | 71.0800 | 73.8800 | R1542558521 | 32992 |
| 16:04 | | Аптеки36и6 | R11.7080 | -0.0720 | -0.61% | 11.7760 | 11.6920 | 11.8880 | R6461937 | 1559 |
| 16:01 | | Арсагера | R12.9400 | +0.0700 | +0.54% | 12.8500 | 12.7000 | 13.2100 | R1047293 | 104 |
| 16:02 | | АстрЭнСб | R2.4300 | -0.0150 | -0.61% | 2.4350 | 2.4050 | 2.5100 | R399235 | 69 |
| 16:01 | | АшинскийМЗ | R70.2200 | +0.8800 | +1.27% | 70.0800 | 68.1000 | 70.8400 | R21132138 | 744 |
| 16:03 | | Аэрофлот | R63.3400 | -0.6300 | -0.98% | 64.0000 | 62.8700 | 64.3600 | R1034207033 | 21026 |
| 16:01 | | БашИнСв ап | R12.6000 | -0.0200 | -0.16% | 12.6200 | 12.1100 | 12.6900 | R649777 | 105 |
| 16:03 | | Башнефт ао | R3196.00 | -61.5000 | -1.89% | 3253.00 | 3150.50 | 3308.50 | R98291586 | 2380 |
| 16:04 | | Башнефт ап | R1894.50 | -11.5000 | -0.60% | 1908.00 | 1880.00 | 1925.00 | R287057071 | 5262 |
| 16:00 | | Белон ао | R23.7450 | -0.2200 | -0.92% | 23.9950 | 23.3500 | 24.4900 | R14077050 | 746 |
| 16:03 | | БСП ао | R368.83 | +5.2300 | +1.44% | 363.00 | 361.00 | 372.00 | R470283654 | 13077 |
| 16:01 | | БСП ап | R50.9500 | +0.2000 | +0.39% | 51.5000 | 50.2000 | 53.1000 | R3908270 | 269 |
| 15:58 | | БурЗолото | R1962.00 | -42.0000 | -2.10% | 2005.00 | 1910.00 | 2020.00 | R3858077 | 350 |
| 15:46 | | Варьеган-п | R2095.00 | -7.0000 | -0.33% | 2068.00 | 2014.00 | 2150.00 | R1943085 | 88 |
| 15:58 | | Варьеган | R2956.00 | -44.0000 | -1.47% | 2962.00 | 2948.00 | 3024.00 | R355328 | 54 |
| 15:58 | | ВолгЭнСб-п | R9.7800 | -0.1600 | -1.61% | 9.9600 | 9.7800 | 9.9600 | R177900 | 13 |
| 15:59 | | ВолгЭнСб | R16.1400 | -0.2200 | -1.34% | 16.3800 | 16.1400 | 16.5600 | R97800 | 6 |
| 16:04 | | ВТБ ао | R0.0195 | +0.0001 | +0.41% | 0.0194 | 0.0193 | 0.0197 | R919694006 | 25442 |
| 14:34 | | ВХЗ-ао | R236.40 | -1.8000 | -0.76% | 238.00 | 234.00 | 246.60 | R683522 | 121 |
| 11:22 | | ВыбСудЗ ао | R15650.00 | +50.0000 | +0.32% | 15650.00 | 15550.00 | 15800.00 | R109700 | 7 |
| 11:59 | | ВыбСудЗ ап | R10600.00 | -100.0000 | -0.93% | 10840.00 | 10600.00 | 10840.00 | R21440 | 2 |
| 16:03 | | Газпрнефть | R690.20 | -9.0000 | -1.29% | 700.00 | 687.50 | 703.40 | R192501180 | 7747 |
| 16:04 | | ГАЗПРОМ ао | R114.27 | -1.1300 | -0.98% | 115.40 | 113.88 | 116.35 | R2069005007 | 41153 |
| 16:04 | | ГМКНорНик | R133.26 | -0.7400 | -0.55% | 134.00 | 133.10 | 134.70 | R323227147 | 9303 |
| 16:04 | | ДВМП ао | R67.9800 | -0.5300 | -0.77% | 68.5100 | 67.6000 | 69.2400 | R111801026 | 8068 |
| 16:03 | | ДЭК ао | R2.9500 | -0.0570 | -1.90% | 3.0160 | 2.9320 | 3.0170 | R6526332 | 481 |
| 13:55 | | ЗВЕЗДА ао | R10.4900 | -0.0600 | -0.57% | 10.7200 | 10.4100 | 10.7300 | R199490 | 18 |
| 16:02 |  | ЗИЛ ао | R3300.00 | 0.0000 | 0.00% | 3265.00 | 3240.00 | 3380.00 | R569860 | 49 |
| 15:50 | | Ижсталь ап | R7150.00 | +30.0000 | +0.42% | 7120.00 | 7080.00 | 7150.00 | R149000 | 14 |
| 14:26 | | Ижсталь2ао | R10060.00 | -180.0000 | -1.76% | 10140.00 | 10040.00 | 10200.00 | R91040 | 7 |
| 16:03 | | ИнтерРАОао | R3.9100 | +0.0175 | +0.45% | 3.8900 | 3.8740 | 3.9280 | R202731196 | 9512 |
| 16:00 | | КалужскСК | R26.4200 | -0.3500 | -1.31% | 26.5900 | 26.2900 | 27.2200 | R1862436 | 154 |
| 16:01 | | КАМАЗ | R152.80 | -2.3000 | -1.48% | 154.50 | 151.90 | 155.70 | R25571256 | 1277 |
| 14:20 | | КамчатЭ ао | R0.6370 | -0.0130 | -2.00% | 0.6310 | 0.6310 | 0.6480 | R185650 | 26 |
| 11:44 | | КамчатЭ ап | R1.1600 | +0.0100 | +0.87% | 1.1600 | 1.1600 | 1.1600 | R11600 | 1 |
| 15:47 | | КМЗ | R1484.00 | +32.0000 | +2.20% | 1456.00 | 1456.00 | 1516.00 | R489996 | 84 |
| 15:04 | | КоршГОК ао | R47400.00 | -600.0000 | -1.25% | 48000.00 | 47400.00 | 48000.00 | R190600 | 4 |
| 16:03 | | КрасОкт-1п | R756.00 | +3.0000 | +0.40% | 752.00 | 740.00 | 767.00 | R1396210 | 86 |
| 16:01 | | КрасОкт-ао | R2367.00 | +42.0000 | +1.81% | 2302.00 | 2292.00 | 2391.00 | R13260780 | 341 |
| 15:46 | | Красэсб ао | R15.2400 | -0.0200 | -0.13% | 15.2400 | 15.0000 | 15.2600 | R228754 | 52 |
| 15:46 | | Красэсб ап | R15.7400 | +0.0400 | +0.25% | 15.7600 | 15.4400 | 15.7800 | R95390 | 37 |
| 15:49 | | Куйбазот-п | R589.50 | +11.5000 | +1.99% | 591.00 | 571.00 | 593.00 | R1086595 | 78 |
| 16:02 | | Куйбазот | R560.60 | -0.8000 | -0.14% | 561.00 | 551.40 | 568.80 | R1920366 | 152 |
| 15:38 | | КурганГКао | R47.6000 | +1.2000 | +2.59% | 47.2000 | 47.2000 | 47.6000 | R102350 | 41 |
| 15:33 | | КурганГКап | R53.6000 | 0.0000 | 0.00% | 53.8000 | 53.2000 | 54.2000 | R212960 | 69 |
| 15:51 | | Лензол. ап | R2490.00 | -10.0000 | -0.40% | 2485.00 | 2480.00 | 2520.00 | R1674285 | 166 |
| 16:02 | | Лензолото | R14130.00 | -170.0000 | -1.19% | 14290.00 | 14050.00 | 14490.00 | R4813980 | 206 |
| 16:03 | | ЛСР ао | R762.00 | -5.4000 | -0.70% | 764.20 | 761.60 | 782.60 | R109577988 | 4149 |
| 16:03 | | ЛУКОЙЛ | R7083.00 | -1.0000 | -0.01% | 7070.00 | 7043.00 | 7121.00 | R3538843142 | 21382 |
| 16:03 | | М.видео | R169.70 | -1.1000 | -0.64% | 172.20 | 169.20 | 172.50 | R28097426 | 2387 |
| 15:39 | | МагадЭн ао | R4.3500 | -0.1200 | -2.68% | 4.4700 | 4.3500 | 4.4700 | R299523 | 85 |
| 15:35 | | МагадЭн ап | R3.2100 | -0.0200 | -0.62% | 3.2400 | 3.2100 | 3.2600 | R91530 | 38 |
| 16:04 | | Магнит ао | R6320.50 | -136.5000 | -2.11% | 6451.00 | 6320.00 | 6497.00 | R951761547 | 13042 |
| 15:55 | | МГТС-4ап | R1058.00 | -24.0000 | -2.22% | 1078.00 | 1052.00 | 1078.00 | R2572864 | 277 |
| 15:48 | | МГТС-5ао | R1420.00 | 0.0000 | 0.00% | 1430.00 | 1410.00 | 1430.00 | R224225 | 24 |
| 15:42 | | Мегион-ао | R414.00 | +1.5000 | +0.36% | 412.50 | 412.50 | 416.50 | R153215 | 23 |
| 15:26 | | Мегион-ап | R295.50 | +0.5000 | +0.17% | 295.50 | 293.00 | 296.50 | R64705 | 16 |
| 16:03 | | Мечел ао | R222.51 | -1.4700 | -0.66% | 223.08 | 221.90 | 224.77 | R308245263 | 9946 |
| 16:03 | | Мечел ап | R228.65 | -3.3500 | -1.44% | 231.05 | 226.70 | 234.30 | R140224340 | 3737 |
| 16:03 | | ММК | R53.1500 | -0.7050 | -1.31% | 53.9150 | 53.0150 | 53.9800 | R300491139 | 11289 |
| 15:34 | | МордЭнСб | R0.8820 | +0.0010 | +0.11% | 0.8790 | 0.8710 | 0.8870 | R61510 | 7 |
| 16:03 | | МосБиржа | R221.93 | -3.0700 | -1.36% | 224.50 | 219.12 | 227.20 | R1974762205 | 30593 |
| 16:02 | | Мостотрест | R189.55 | +4.4500 | +2.40% | 186.05 | 185.90 | 194.50 | R15786295 | 939 |
| 16:03 | | МТС-ао | R286.80 | +0.8000 | +0.28% | 286.50 | 285.00 | 287.70 | R216613013 | 5398 |
| 15:54 | | Нижкамшина | R62.0000 | -1.4500 | -2.29% | 63.4500 | 62.0000 | 63.9000 | R781425 | 71 |
| 16:01 | | НКНХ ао | R93.3000 | -0.5500 | -0.59% | 93.8500 | 93.0000 | 94.2500 | R1098059 | 167 |
| 16:03 | | НКНХ ап | R72.3400 | -1.2400 | -1.69% | 73.8400 | 72.0000 | 73.9800 | R7322709 | 617 |
| 16:04 | | НЛМК ао | R175.80 | -1.9800 | -1.11% | 176.80 | 173.88 | 178.50 | R848549233 | 16862 |
| 16:03 | | НМТП ао | R9.5450 | -0.2100 | -2.15% | 9.7550 | 9.4200 | 9.8000 | R196131095 | 6720 |
| 16:04 | | Новатэк ао | R1041.60 | +1.6000 | +0.15% | 1045.00 | 1037.00 | 1057.40 | R1239739222 | 22138 |
| 16:03 | | ОГК-2 ао | R0.4735 | -0.0040 | -0.84% | 0.4779 | 0.4698 | 0.4779 | R18281850 | 1536 |
| 14:44 | | ОМЗ-ап | R16780.00 | -140.0000 | -0.83% | 16960.00 | 16780.00 | 17100.00 | R152360 | 8 |
| 16:00 | | ОргСинт ао | R101.50 | -1.0000 | -0.98% | 103.50 | 101.20 | 103.50 | R2997843 | 266 |
| 16:03 | | ОргСинт ап | R24.3200 | +0.2700 | +1.12% | 24.3600 | 24.1300 | 24.9900 | R14248517 | 1428 |
| 16:02 | | ПермьЭнС-п | R212.20 | 0.0000 | 0.00% | 210.80 | 210.20 | 215.60 | R1441848 | 204 |
| 16:03 | | ПермьЭнСб | R205.60 | +1.0000 | +0.49% | 204.60 | 203.90 | 206.90 | R2860325 | 255 |
| 16:04 | | ПИК ао | R957.80 | +2.3000 | +0.24% | 956.40 | 947.90 | 994.90 | R1921365657 | 49543 |
| 14:11 | | Приморье | R32600.00 | +200.0000 | +0.62% | 32600.00 | 32600.00 | 32600.00 | R32600 | 1 |
| 16:03 | | Распадская | R368.55 | -6.4000 | -1.71% | 373.50 | 368.50 | 375.95 | R38602070 | 1016 |
| 15:58 | | Росбанк ао | R106.00 | -0.2000 | -0.19% | 107.80 | 106.00 | 107.80 | R1415468 | 104 |
| 15:21 | | РОСИНТЕРао | R150.00 | -2.0000 | -1.32% | 151.20 | 148.60 | 154.40 | R1040220 | 121 |
| 16:04 | | Роснефть | R544.75 | -5.3000 | -0.96% | 551.00 | 544.00 | 555.95 | R842282233 | 50842 |
| 16:04 | | Ростел -ао | R94.4500 | +0.9500 | +1.02% | 93.8000 | 92.6200 | 94.9000 | R538729276 | 13472 |
| 16:03 | | Ростел -ап | R79.8500 | +0.1000 | +0.13% | 79.6000 | 78.8000 | 80.5000 | R71065540 | 2647 |
| 16:03 | | РусГидро | R0.6757 | +0.0091 | +1.37% | 0.6666 | 0.6661 | 0.6855 | R85625135 | 4335 |
| 16:03 | | РязЭнСб | R33.2800 | +1.0600 | +3.29% | 32.5000 | 32.2400 | 33.2800 | R2220046 | 166 |
| 15:20 | | СамарЭн-ао | R3.2700 | +0.0050 | +0.15% | 3.2750 | 3.2050 | 3.2800 | R424505 | 38 |
| 14:51 | | СамарЭн-ап | R3.3350 | -0.0650 | -1.91% | 3.3550 | 3.3150 | 3.3950 | R110720 | 27 |
| 15:26 | | СаратНПЗ-п | R10180.00 | -80.0000 | -0.78% | 10100.00 | 10100.00 | 10320.00 | R985840 | 59 |
| 15:39 | | СаратНПЗ | R10900.00 | +150.0000 | +1.40% | 10850.00 | 10850.00 | 10900.00 | R32650 | 2 |
| 14:40 | | СаратЭн-ао | R0.5820 | -0.0110 | -1.85% | 0.5880 | 0.5820 | 0.5960 | R854460 | 75 |
| 13:58 | | СаратЭн-ап | R0.2980 | -0.0010 | -0.33% | 0.2920 | 0.2920 | 0.2995 | R83110 | 25 |
| 16:04 | | Сбербанк-п | R318.21 | +3.1000 | +0.98% | 315.40 | 314.71 | 319.41 | R535513563 | 8617 |
| 16:04 | | Сбербанк | R317.44 | +3.3000 | +1.05% | 314.70 | 314.14 | 319.00 | R6910864072 | 46753 |
| 16:04 | | СевСт-ао | R1565.40 | -10.4000 | -0.66% | 1570.00 | 1563.60 | 1595.00 | R1177187407 | 17647 |
| 16:03 | | Селигдар | R66.8000 | -2.9500 | -4.23% | 68.0500 | 66.3000 | 69.0000 | R266926329 | 9977 |
| 16:03 | | Система ао | R23.6690 | -0.4810 | -1.99% | 24.0700 | 23.6000 | 24.3690 | R1053019687 | 18447 |
| 15:39 | | Слав-ЯНОСп | R14.0200 | -0.1800 | -1.27% | 14.1200 | 13.7000 | 14.1600 | R275002 | 41 |
| 14:46 | | Славн-ЯНОС | R22.1500 | -0.1500 | -0.67% | 22.4500 | 22.1500 | 22.5000 | R57740 | 8 |
| 16:03 | | СОЛЛЕРС | R944.00 | +10.0000 | +1.07% | 938.50 | 926.50 | 952.00 | R40061485 | 1727 |
| 15:58 | | СтаврЭнСб | R2.9650 | +0.0050 | +0.17% | 2.9700 | 2.8900 | 3.0200 | R1030650 | 82 |
| 15:51 | | СтаврЭнСбп | R2.9660 | +0.0460 | +1.58% | 2.9600 | 2.9300 | 2.9800 | R628552 | 83 |
| 16:03 | | Сургнфгз-п | R64.0000 | -0.2900 | -0.45% | 64.0550 | 63.4100 | 64.6800 | R1888901222 | 20584 |
| 16:03 | | Сургнфгз | R27.8100 | -0.0100 | -0.04% | 27.7700 | 27.5400 | 28.1200 | R549984991 | 7300 |
| 12:39 | | ТамбЭнСб-п | R1.1100 | -0.0120 | -1.07% | 1.1220 | 1.1100 | 1.1220 | R33540 | 3 |
| 15:11 | | ТамбЭнСб | R2.1620 | 0.0000 | 0.00% | 2.1620 | 2.1180 | 2.1800 | R214508 | 23 |
| 16:03 | | Татнфт 3ао | R685.00 | -3.2000 | -0.46% | 688.30 | 679.20 | 688.70 | R364572037 | 11011 |
| 16:03 | | Татнфт 3ап | R665.10 | -1.8000 | -0.27% | 667.00 | 659.10 | 673.30 | R81479172 | 4440 |
| 15:49 | | Таттел. ао | R0.8970 | -0.0140 | -1.54% | 0.9190 | 0.8950 | 0.9220 | R3122516 | 306 |
| 16:02 | | ТГК-1 | R0.0081 | -0.0001 | -0.73% | 0.0081 | 0.0081 | 0.0082 | R10612764 | 746 |
| 15:58 | | ТГК-14 | R0.0110 | -0.0002 | -1.43% | 0.0112 | 0.0110 | 0.0112 | R14787341 | 862 |
| 15:47 | | ТГК-2 | R0.0111 | -0.0002 | -1.46% | 0.0112 | 0.0110 | 0.0113 | R2050885 | 111 |
| 15:55 | | ТГК-2 ап | R0.0170 | -0.0007 | -3.78% | 0.0172 | 0.0168 | 0.0177 | R3577507 | 339 |
| 15:58 | | Телеграф-п | R9.8800 | -0.0600 | -0.60% | 9.9800 | 9.8000 | 10.0200 | R1189610 | 239 |
| 15:57 | | Телеграф | R14.4400 | +0.1200 | +0.84% | 14.4000 | 14.2800 | 14.5200 | R1346036 | 168 |
| 15:55 | | ТЗА ао | R374.50 | -3.5000 | -0.93% | 384.00 | 371.00 | 395.00 | R6599510 | 231 |
| 15:40 | | ТКЗКК ап | R12.9400 | -0.1000 | -0.77% | 13.1000 | 12.9000 | 13.1000 | R62376 | 15 |
| 16:03 | | ТМК ао | R198.98 | -0.3400 | -0.17% | 200.00 | 198.26 | 201.46 | R45087171 | 2038 |
| 15:57 | | ТНСэнрг ао | R3015.00 | -80.0000 | -2.58% | 3100.00 | 3000.00 | 3125.00 | R666335 | 79 |
| 16:04 | | Транснф ап | R1558.00 | +7.0000 | +0.45% | 1555.00 | 1548.00 | 1567.50 | R625705479 | 12624 |
| 16:03 | | УралСиб ао | R0.1945 | +0.0014 | +0.73% | 0.1928 | 0.1915 | 0.1947 | R2938922 | 225 |
| 15:32 | | УрКузница | R27800.00 | +250.0000 | +0.91% | 27950.00 | 27800.00 | 28250.00 | R84000 | 3 |
| 16:03 | | ФосАгро ао | R5945.00 | -85.0000 | -1.41% | 6031.00 | 5939.00 | 6083.00 | R128994983 | 3540 |
| 16:03 | | ФСК - Россети | R0.1051 | +0.0007 | +0.67% | 0.1044 | 0.1040 | 0.1055 | R79826525 | 2963 |
| 15:45 | | Химпром ап | R25.8000 | -0.2600 | -1.00% | 26.3800 | 25.4000 | 27.0000 | R1071780 | 104 |
| 15:22 | | ЦМТ ао | R14.8800 | -0.0200 | -0.13% | 14.8200 | 14.6200 | 14.9600 | R97866 | 30 |
| 14:36 | | ЦМТ ап | R10.4400 | +0.0200 | +0.19% | 10.4200 | 10.4000 | 10.4600 | R105204 | 33 |
| 16:03 | | ЧеркизГ-ао | R4719.00 | -38.0000 | -0.80% | 4700.00 | 4700.00 | 4799.00 | R8363373 | 526 |
| 15:31 | | ЧКПЗ ао | R27300.00 | +50.0000 | +0.18% | 26950.00 | 26700.00 | 27300.00 | R216500 | 8 |
| 15:30 | | ЧМК ао | R7305.00 | -80.0000 | -1.08% | 7390.00 | 7270.00 | 7440.00 | R552825 | 40 |
| 15:38 | | ЭнергияРКК | R22990.00 | +350.0000 | +1.55% | 23170.00 | 22640.00 | 23260.00 | R4300450 | 125 |
| 16:02 | | ЮжКузб. ао | R1454.00 | +74.0000 | +5.36% | 1378.00 | 1364.00 | 1482.00 | R675186 | 85 |
| 16:03 | | Юнипро | R1.9060 | -0.0310 | -1.60% | 1.9370 | 1.9000 | 1.9470 | R84734202 | 2559 |
| 15:58 | | ЮТэйр ао | R16.0800 | +0.1800 | +1.13% | 15.9000 | 15.7100 | 16.5000 | R4144444 | 334 |
| 16:03 | | ЮУНК ао | R5640.00 | -10.0000 | -0.18% | 5670.00 | 5600.00 | 5680.00 | R1228560 | 119 |
| 15:28 | | Якутскэн-п | R0.4870 | +0.0050 | +1.04% | 0.4910 | 0.4870 | 0.5000 | R127150 | 17 |
| 15:37 | | Якутскэнрг | R0.6120 | +0.0260 | +4.44% | 0.5900 | 0.5820 | 0.6230 | R1184640 | 97 |
| 16:03 | | ЯТЭК ао | R75.2500 | -2.7000 | -3.46% | 77.5500 | 74.8000 | 77.9500 | R3720490 | 538 |
|
|
|
