| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:58 |  | +МосЭнерго | R3.0900 | -0.0455 | -1.45% | 3.1355 | 3.0575 | 3.1490 | R30506324 | 1053 |
| 16:00 |  | iАвиастКао | R0.8150 | +0.0540 | +7.10% | 0.7590 | 0.7425 | 0.8235 | R248804595 | 12513 |
| 15:44 | | iНаукаСвяз | R463.50 | +0.5000 | +0.11% | 467.50 | 462.00 | 474.00 | R4951680 | 266 |
| 15:56 | | iНПОНаука | R602.50 | +7.5000 | +1.26% | 596.00 | 585.00 | 605.00 | R787145 | 62 |
| 15:59 | | АбрауДюрсо | R268.20 | +2.4000 | +0.90% | 266.00 | 266.00 | 272.60 | R10472846 | 418 |
| 15:59 | | Авангрд-ао | R745.00 | -2.0000 | -0.27% | 750.00 | 742.00 | 751.00 | R3026835 | 289 |
| 15:56 | | Акрон | R15600.00 | -50.0000 | -0.32% | 15650.00 | 15592.00 | 15650.00 | R2077198 | 66 |
| 16:00 | | АЛРОСА ао | R71.6800 | +0.8500 | +1.20% | 71.1000 | 70.4600 | 71.8500 | R417941431 | 12446 |
| 16:00 | | Аптеки36и6 | R12.0200 | +0.0300 | +0.25% | 12.0000 | 12.0000 | 12.1580 | R9702893 | 2097 |
| 15:52 | | Арсагера | R15.3500 | +0.8800 | +6.08% | 14.6900 | 14.6900 | 15.3700 | R6301263 | 252 |
| 15:44 | | АстрЭнСб | R2.4550 | +0.0050 | +0.20% | 2.4100 | 2.4100 | 2.5050 | R709090 | 93 |
| 15:58 | | АшинскийМЗ | R72.6600 | +2.2400 | +3.18% | 69.5200 | 69.5200 | 73.0000 | R38802330 | 944 |
| 16:00 | | Аэрофлот | R61.7400 | -0.9800 | -1.56% | 62.7300 | 61.2200 | 62.7900 | R1106931002 | 24909 |
| 15:14 | | БашИнСв ап | R12.6600 | +0.0300 | +0.24% | 12.6900 | 12.6100 | 12.8000 | R354162 | 56 |
| 15:58 | | Башнефт ао | R3154.00 | -11.5000 | -0.36% | 3166.00 | 3135.50 | 3195.50 | R29347835 | 795 |
| 16:00 | | Башнефт ап | R2026.00 | +1.5000 | +0.07% | 2034.00 | 2010.50 | 2035.00 | R192807641 | 4503 |
| 15:45 | | Белон ао | R23.3000 | +0.1200 | +0.52% | 23.1900 | 23.1150 | 23.4550 | R1724715 | 170 |
| 15:59 | | БСП ао | R385.68 | -0.2900 | -0.08% | 385.99 | 382.29 | 386.80 | R197250248 | 4577 |
| 15:58 | | БСП ап | R57.1500 | +0.9500 | +1.69% | 56.5000 | 56.5000 | 59.5000 | R11088725 | 418 |
| 15:52 |  | БурЗолото | R1964.00 | 0.0000 | 0.00% | 1966.00 | 1944.00 | 1996.00 | R1691880 | 129 |
| 14:46 | | Варьеган-п | R1869.00 | -10.0000 | -0.53% | 1900.00 | 1849.00 | 1900.00 | R221052 | 28 |
| 15:54 | | Варьеган | R2802.00 | +42.0000 | +1.52% | 2816.00 | 2736.00 | 2816.00 | R294820 | 37 |
| 13:44 | | ВолгЭнСб-п | R9.2600 | +0.1000 | +1.09% | 9.2000 | 9.1600 | 9.4800 | R324480 | 24 |
| 15:30 | | ВолгЭнСб | R15.6800 | +0.0200 | +0.13% | 15.7800 | 15.6800 | 16.0400 | R174040 | 11 |
| 16:00 | | ВТБ ао | R0.0212 | +0.0000 | +0.19% | 0.0212 | 0.0207 | 0.0213 | R2516652100 | 43216 |
| 15:43 | | ВХЗ-ао | R237.20 | +0.4000 | +0.17% | 240.00 | 237.20 | 240.20 | R83260 | 10 |
| 12:04 | | ВыбСудЗ ао | R15800.00 | +200.0000 | +1.28% | 15450.00 | 15400.00 | 15900.00 | R94100 | 6 |
| 14:10 | | ВыбСудЗ ап | R10480.00 | +20.0000 | +0.19% | 10600.00 | 10340.00 | 10620.00 | R52400 | 5 |
| 16:00 | | Газпрнефть | R701.55 | +8.2500 | +1.19% | 695.80 | 694.50 | 717.80 | R326898439 | 54830 |
| 16:00 | | ГАЗПРОМ ао | R118.30 | +2.3600 | +2.04% | 116.00 | 116.00 | 118.86 | R2726805822 | 50661 |
| 16:00 | | ГМКНорНик | R129.80 | -0.1200 | -0.09% | 130.00 | 128.84 | 130.32 | R486589352 | 11413 |
| 16:00 | | ДВМП ао | R70.7300 | +0.5100 | +0.73% | 70.6000 | 70.4100 | 71.4700 | R84250036 | 3033 |
| 15:48 | | ДЭК ао | R2.9100 | +0.0010 | +0.03% | 2.8830 | 2.8810 | 2.9290 | R1541226 | 171 |
| 15:58 | | ЗВЕЗДА ао | R9.9900 | -0.1100 | -1.09% | 10.0300 | 9.5600 | 10.1900 | R2995830 | 210 |
| 14:57 | | ЗИЛ ао | R3300.00 | -5.0000 | -0.15% | 3295.00 | 3245.00 | 3370.00 | R833320 | 57 |
| 15:53 | | Ижсталь ап | R7110.00 | +80.0000 | +1.14% | 7110.00 | 7090.00 | 7160.00 | R163720 | 14 |
| 15:09 | | Ижсталь2ао | R10160.00 | +60.0000 | +0.59% | 10100.00 | 10000.00 | 10160.00 | R140880 | 10 |
| 16:00 | | ИнтерРАОао | R3.9325 | +0.0075 | +0.19% | 3.9300 | 3.8980 | 3.9410 | R224283704 | 8603 |
| 15:43 | | КалужскСК | R26.9700 | +0.1200 | +0.45% | 26.6000 | 26.6000 | 27.7600 | R607499 | 85 |
| 16:00 | | КАМАЗ | R150.80 | 0.0000 | 0.00% | 151.10 | 150.40 | 152.10 | R19710861 | 1163 |
| 14:23 | | КамчатЭ ао | R0.6020 | -0.0060 | -0.99% | 0.6100 | 0.6020 | 0.6200 | R377960 | 38 |
| 15:40 | | КамчатЭ ап | R1.0650 | -0.0200 | -1.84% | 1.1150 | 1.0600 | 1.1450 | R1111400 | 78 |
| 15:42 | | КМЗ | R1518.00 | -14.0000 | -0.91% | 1534.00 | 1512.00 | 1544.00 | R88350 | 23 |
| 10:33 | | КоршГОК ао | R47400.00 | -800.0000 | -1.66% | 47400.00 | 47400.00 | 47400.00 | R47400 | 1 |
| 15:37 | | КрасОкт-1п | R725.00 | -3.0000 | -0.41% | 729.00 | 725.00 | 735.00 | R496450 | 27 |
| 15:16 | | КрасОкт-ао | R2330.00 | +18.0000 | +0.78% | 2350.00 | 2312.00 | 2399.00 | R18714140 | 400 |
| 15:48 | | Красэсб ао | R15.2800 | -0.0200 | -0.13% | 15.2200 | 15.1600 | 15.5000 | R410896 | 74 |
| 15:44 | | Красэсб ап | R15.2600 | +0.1000 | +0.66% | 15.2400 | 15.1600 | 15.2600 | R74536 | 38 |
| 15:26 | | Куйбазот-п | R590.00 | +6.5000 | +1.11% | 591.50 | 582.00 | 591.50 | R1186160 | 93 |
| 15:50 | | Куйбазот | R580.20 | +5.0000 | +0.87% | 576.20 | 569.40 | 587.00 | R3686000 | 238 |
| 15:13 | | КурганГКао | R47.2000 | -0.8000 | -1.67% | 48.0000 | 47.2000 | 48.2000 | R87432 | 35 |
| 16:00 | | КурганГКап | R54.8000 | 0.0000 | 0.00% | 54.8000 | 54.2000 | 55.0000 | R197014 | 51 |
| 15:59 | | Лензол. ап | R2510.00 | +10.0000 | +0.40% | 2500.00 | 2500.00 | 2530.00 | R3331565 | 179 |
| 15:59 | | Лензолото | R13920.00 | -60.0000 | -0.43% | 13870.00 | 13800.00 | 14000.00 | R3406270 | 172 |
| 16:00 | | ЛСР ао | R745.60 | +8.4000 | +1.14% | 731.20 | 730.60 | 747.20 | R46673191 | 2593 |
| 16:00 | | ЛУКОЙЛ | R7260.00 | +49.0000 | +0.68% | 7200.50 | 7190.00 | 7268.00 | R1874219610 | 18588 |
| 16:00 | | М.видео | R164.80 | -1.2000 | -0.72% | 167.30 | 161.40 | 167.30 | R84249512 | 57347 |
| 15:51 | | МагадЭн ао | R4.3600 | +0.0600 | +1.40% | 4.3000 | 4.3000 | 4.4200 | R485491 | 78 |
| 15:25 | | МагадЭн ап | R3.2800 | -0.0200 | -0.61% | 3.3000 | 3.2700 | 3.3300 | R205038 | 66 |
| 16:00 | | Магнит ао | R6519.50 | +150.5000 | +2.36% | 6390.00 | 6380.50 | 6520.00 | R954502994 | 13368 |
| 15:54 | | МГТС-4ап | R1114.00 | +10.0000 | +0.91% | 1110.00 | 1102.00 | 1114.00 | R1119572 | 135 |
| 15:15 | | МГТС-5ао | R1475.00 | +20.0000 | +1.37% | 1455.00 | 1455.00 | 1495.00 | R155075 | 34 |
| 15:42 | | Мегион-ао | R409.50 | -5.0000 | -1.21% | 414.50 | 396.00 | 417.00 | R623975 | 83 |
| 15:37 | | Мегион-ап | R290.50 | -4.0000 | -1.36% | 294.50 | 287.00 | 294.50 | R245820 | 38 |
| 16:00 | | Мечел ао | R218.47 | +0.2700 | +0.12% | 218.15 | 217.71 | 219.57 | R658181140 | 16425 |
| 15:59 | | Мечел ап | R246.45 | +0.4500 | +0.18% | 248.00 | 244.00 | 251.40 | R252131438 | 5622 |
| 16:00 | | ММК | R55.3000 | +0.0600 | +0.11% | 55.2850 | 54.8550 | 55.5150 | R270930532 | 54794 |
| 15:12 | | МордЭнСб | R0.8710 | +0.0300 | +3.57% | 0.8530 | 0.8530 | 0.9060 | R845210 | 70 |
| 16:00 | | МосБиржа | R230.74 | +1.6400 | +0.72% | 229.10 | 228.87 | 231.36 | R434807428 | 11006 |
| 15:57 | | Мостотрест | R192.55 | +1.8500 | +0.97% | 189.50 | 189.50 | 193.75 | R7784053 | 473 |
| 16:00 | | МТС-ао | R295.55 | +4.6500 | +1.60% | 291.15 | 290.30 | 296.50 | R570172253 | 11037 |
| 15:55 | | Нижкамшина | R61.4500 | +0.6000 | +0.99% | 61.4500 | 61.2000 | 62.0500 | R184630 | 19 |
| 15:58 | | НКНХ ао | R94.9000 | +1.0000 | +1.06% | 94.4500 | 94.2500 | 94.9500 | R1413444 | 253 |
| 15:57 | | НКНХ ап | R73.2600 | +0.1400 | +0.19% | 72.9800 | 72.7800 | 73.3400 | R2955153 | 376 |
| 16:00 | | НЛМК ао | R179.72 | +2.8000 | +1.58% | 177.00 | 175.10 | 180.12 | R1105024561 | 21267 |
| 16:00 | | НМТП ао | R10.0300 | +0.1800 | +1.83% | 9.8900 | 9.8550 | 10.0500 | R69640310 | 3946 |
| 16:00 | | Новатэк ао | R1089.40 | -2.4000 | -0.22% | 1096.80 | 1083.00 | 1105.80 | R2573737948 | 39447 |
| 15:59 | | ОГК-2 ао | R0.4589 | -0.0068 | -1.46% | 0.4631 | 0.4545 | 0.4664 | R72058625 | 4707 |
| 14:07 | | ОМЗ-ап | R16320.00 | 0.0000 | 0.00% | 16300.00 | 16220.00 | 16440.00 | R98020 | 6 |
| 15:59 | | ОргСинт ао | R103.90 | +0.6000 | +0.58% | 103.10 | 102.70 | 104.50 | R3693404 | 295 |
| 15:59 | | ОргСинт ап | R24.7100 | -0.2300 | -0.92% | 25.1400 | 24.5600 | 25.2000 | R2614766 | 430 |
| 15:56 | | ПермьЭнС-п | R216.80 | -3.2000 | -1.45% | 220.20 | 214.00 | 223.00 | R1569508 | 186 |
| 16:00 | | ПермьЭнСб | R209.20 | -4.4000 | -2.06% | 213.00 | 208.90 | 214.30 | R3606921 | 379 |
| 16:00 | | ПИК ао | R880.00 | -19.9000 | -2.21% | 898.10 | 875.00 | 904.00 | R340968849 | 9151 |
| 15:59 | | Приморье | R33000.00 | +600.0000 | +1.85% | 32200.00 | 32200.00 | 33000.00 | R361200 | 7 |
| 15:54 | | Распадская | R355.30 | -0.2000 | -0.06% | 355.00 | 352.70 | 358.50 | R28300958 | 1098 |
| 16:00 | | Росбанк ао | R107.20 | +1.6000 | +1.52% | 105.60 | 105.20 | 107.80 | R3456782 | 158 |
| 14:52 | | РОСИНТЕРао | R151.00 | +2.0000 | +1.34% | 151.00 | 148.80 | 151.80 | R247024 | 48 |
| 16:00 | | Роснефть | R572.80 | +7.5500 | +1.34% | 566.35 | 562.00 | 572.95 | R899336316 | 34333 |
| 15:59 | | Ростел -ао | R89.7600 | -1.2400 | -1.36% | 90.6000 | 89.6000 | 91.3200 | R148420397 | 4286 |
| 16:00 | | Ростел -ап | R78.3000 | -0.3500 | -0.45% | 79.1500 | 78.0500 | 79.3500 | R37310584 | 2773 |
| 16:00 | | РусГидро | R0.6674 | -0.0047 | -0.70% | 0.6730 | 0.6627 | 0.6754 | R62696471 | 3529 |
| 15:58 | | РязЭнСб | R34.4800 | +0.2200 | +0.64% | 33.8600 | 33.8400 | 34.5600 | R731752 | 51 |
| 15:57 | | СамарЭн-ао | R3.2400 | -0.0300 | -0.92% | 3.2700 | 3.2200 | 3.2850 | R496655 | 48 |
| 15:32 | | СамарЭн-ап | R3.4150 | +0.0200 | +0.59% | 3.4300 | 3.4150 | 3.5500 | R183935 | 28 |
| 15:44 | | СаратНПЗ-п | R10380.00 | +40.0000 | +0.39% | 10380.00 | 10220.00 | 10480.00 | R1626160 | 81 |
| 14:28 | | СаратНПЗ | R11100.00 | 0.0000 | 0.00% | 10950.00 | 10800.00 | 11100.00 | R76750 | 7 |
| 15:26 | | СаратЭн-ао | R0.5720 | -0.0130 | -2.22% | 0.5820 | 0.5700 | 0.5820 | R745970 | 79 |
| 15:17 | | СаратЭн-ап | R0.2925 | +0.0020 | +0.69% | 0.2930 | 0.2900 | 0.2930 | R87455 | 16 |
| 16:00 | | Сбербанк-п | R328.45 | +0.5200 | +0.16% | 328.60 | 325.60 | 330.00 | R651651873 | 9447 |
| 16:00 | | Сбербанк | R327.89 | +0.7400 | +0.23% | 327.64 | 327.13 | 329.00 | R7027312034 | 48743 |
| 16:00 | | СевСт-ао | R1564.80 | +15.0000 | +0.97% | 1552.00 | 1545.20 | 1565.00 | R761702949 | 16370 |
| 16:00 | | Селигдар | R62.0700 | -0.1600 | -0.26% | 62.6500 | 61.7000 | 62.8100 | R115426085 | 5550 |
| 16:00 | | Система ао | R23.6960 | -0.0530 | -0.22% | 23.7500 | 23.4200 | 24.0000 | R599121081 | 13062 |
| 14:36 | | Слав-ЯНОСп | R13.8800 | -0.0400 | -0.29% | 13.9400 | 13.8600 | 13.9400 | R29206 | 11 |
| 14:16 | | Славн-ЯНОС | R21.9000 | +0.0500 | +0.23% | 21.8500 | 21.8500 | 21.9000 | R24070 | 10 |
| 16:00 | | СОЛЛЕРС | R989.00 | +8.0000 | +0.82% | 988.00 | 983.00 | 993.00 | R55173554 | 2524 |
| 15:47 | | СтаврЭнСб | R3.0550 | +0.0350 | +1.16% | 3.0250 | 3.0250 | 3.1050 | R583475 | 69 |
| 16:00 | | СтаврЭнСбп | R3.0460 | +0.0320 | +1.06% | 3.0460 | 3.0300 | 3.0780 | R1532852 | 102 |
| 16:00 | | Сургнфгз-п | R67.7750 | +0.6000 | +0.89% | 67.6000 | 67.1250 | 67.8400 | R1450433067 | 16368 |
| 16:00 | | Сургнфгз | R29.3900 | -0.0900 | -0.31% | 29.5600 | 29.1000 | 29.7000 | R1049885664 | 12860 |
| 15:33 | | ТамбЭнСб-п | R1.1100 | -0.0080 | -0.72% | 1.1200 | 1.1100 | 1.1200 | R66900 | 6 |
| 15:44 | | ТамбЭнСб | R2.2120 | +0.0580 | +2.69% | 2.1560 | 2.1400 | 2.2300 | R478368 | 71 |
| 16:00 | | Татнфт 3ао | R708.70 | +8.8000 | +1.26% | 701.30 | 700.80 | 709.10 | R387063312 | 11693 |
| 16:00 | | Татнфт 3ап | R689.80 | +6.4000 | +0.94% | 685.00 | 684.00 | 689.80 | R86850794 | 4700 |
| 16:00 | | Таттел. ао | R0.8930 | +0.0220 | +2.53% | 0.8645 | 0.8610 | 0.9060 | R4069549 | 479 |
| 16:00 | | ТГК-1 | R0.0081 | +0.0001 | +0.97% | 0.0082 | 0.0081 | 0.0082 | R13804432 | 728 |
| 16:00 | | ТГК-14 | R0.0112 | +0.0002 | +1.91% | 0.0110 | 0.0110 | 0.0115 | R24738184 | 1645 |
| 15:51 | | ТГК-2 | R0.0112 | +0.0001 | +1.04% | 0.0111 | 0.0111 | 0.0112 | R3484395 | 135 |
| 15:36 | | ТГК-2 ап | R0.0154 | -0.0019 | -11.19% | 0.0175 | 0.0171 | 0.0176 | R1900349 | 244 |
| 15:59 | | Телеграф-п | R10.1200 | -0.1400 | -1.36% | 10.0800 | 10.0400 | 10.2600 | R3487734 | 386 |
| 15:54 | | Телеграф | R14.4400 | -0.1000 | -0.69% | 14.3800 | 14.1400 | 14.6000 | R6552910 | 440 |
| 15:59 | | ТЗА ао | R274.50 | -5.5000 | -1.96% | 284.00 | 272.00 | 284.00 | R14467845 | 499 |
| 15:54 | | ТКЗКК ап | R13.2200 | -0.1000 | -0.75% | 13.3400 | 12.9800 | 13.4400 | R116966 | 14 |
| 16:00 | | ТМК ао | R200.38 | +1.5800 | +0.79% | 200.00 | 198.84 | 200.96 | R41430546 | 1909 |
| 15:32 | | ТНСэнрг ао | R3075.00 | +65.0000 | +2.16% | 2995.00 | 2955.00 | 3085.00 | R598705 | 68 |
| 16:00 | | Транснф ап | R1627.00 | +5.5000 | +0.34% | 1622.00 | 1605.50 | 1629.00 | R533615762 | 12655 |
| 15:51 | | УралСиб ао | R0.2018 | -0.0041 | -1.99% | 0.2053 | 0.1988 | 0.2083 | R3804665 | 403 |
| 14:54 | | УрКузница | R27400.00 | -100.0000 | -0.36% | 27300.00 | 27250.00 | 27400.00 | R81950 | 3 |
| 16:00 | | ФосАгро ао | R5836.00 | -33.0000 | -0.56% | 5871.00 | 5835.00 | 5898.00 | R105455588 | 2899 |
| 16:00 | | ФСК - Россети | R0.1057 | +0.0007 | +0.65% | 0.1052 | 0.1044 | 0.1058 | R92481221 | 2596 |
| 15:48 | | Химпром ап | R26.0400 | -0.2000 | -0.76% | 26.1400 | 25.9000 | 26.9000 | R654064 | 91 |
| 15:52 | | ЦМТ ао | R15.2000 | +0.1800 | +1.20% | 15.1200 | 15.0800 | 15.2800 | R163804 | 28 |
| 15:38 | | ЦМТ ап | R10.4000 | 0.0000 | 0.00% | 10.4000 | 10.3200 | 10.4800 | R243108 | 41 |
| 15:57 | | ЧеркизГ-ао | R4672.00 | +13.5000 | +0.29% | 4676.50 | 4659.00 | 4699.50 | R5401573 | 391 |
| 13:55 | | ЧКПЗ ао | R26850.00 | -250.0000 | -0.92% | 26700.00 | 26400.00 | 27550.00 | R1049850 | 32 |
| 15:49 | | ЧМК ао | R7480.00 | +110.0000 | +1.49% | 7280.00 | 7280.00 | 7500.00 | R2606470 | 130 |
| 15:43 | | ЭнергияРКК | R22840.00 | -20.0000 | -0.09% | 23000.00 | 22800.00 | 23260.00 | R6098460 | 172 |
| 14:53 | | ЮжКузб. ао | R1482.00 | +16.0000 | +1.09% | 1470.00 | 1468.00 | 1544.00 | R182704 | 51 |
| 16:00 | | Юнипро | R1.9340 | +0.0180 | +0.94% | 1.9180 | 1.9130 | 1.9340 | R36424547 | 1651 |
| 15:59 | | ЮТэйр ао | R15.6700 | -0.0300 | -0.19% | 15.9900 | 14.6200 | 16.0700 | R6466631 | 685 |
| 15:43 | | ЮУНК ао | R5770.00 | -70.0000 | -1.20% | 5850.00 | 5600.00 | 5910.00 | R6613190 | 333 |
| 15:02 | | Якутскэн-п | R0.4890 | -0.0010 | -0.20% | 0.4910 | 0.4880 | 0.4910 | R58760 | 8 |
| 15:29 | | Якутскэнрг | R0.6040 | -0.0020 | -0.33% | 0.6040 | 0.5890 | 0.6150 | R373860 | 38 |
| 15:54 | | ЯТЭК ао | R75.9000 | +0.6000 | +0.80% | 76.4500 | 74.5000 | 76.7000 | R2770956 | 324 |
|
|
|
