| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 17:31 |  | +МосЭнерго | R3.0280 | +0.0010 | +0.03% | 3.0500 | 3.0135 | 3.0640 | R16634626 | 964 |
| 17:32 |  | iАвиастКао | R1.0155 | -0.0025 | -0.25% | 1.0120 | 1.0050 | 1.0550 | R288674128 | 10461 |
| 17:28 | | iНаукаСвяз | R480.00 | -11.5000 | -2.34% | 490.00 | 479.00 | 497.00 | R5986860 | 333 |
| 17:18 | | iНПОНаука | R628.50 | +4.0000 | +0.64% | 623.50 | 622.00 | 632.50 | R351535 | 21 |
| 17:32 | | АбрауДюрсо | R274.40 | -0.4000 | -0.15% | 281.00 | 272.00 | 282.80 | R22170882 | 1083 |
| 17:30 | | Авангрд-ао | R821.00 | +1.0000 | +0.12% | 828.00 | 812.00 | 828.00 | R1906338 | 233 |
| 17:24 | | Акрон | R15838.00 | -110.0000 | -0.69% | 15984.00 | 15820.00 | 15984.00 | R8010748 | 132 |
| 17:32 | | АЛРОСА ао | R72.9100 | -0.9600 | -1.30% | 74.0000 | 72.6200 | 74.2400 | R806833255 | 21730 |
| 17:32 | | Аптеки36и6 | R11.8280 | -0.2260 | -1.87% | 12.0600 | 11.7500 | 12.2000 | R35845027 | 21395 |
| 17:32 | | Арсагера | R13.6900 | +0.1400 | +1.03% | 13.6400 | 13.4300 | 13.6500 | R209169 | 48 |
| 16:33 |  | АстрЭнСб | R2.5700 | 0.0000 | 0.00% | 2.5800 | 2.5700 | 2.6250 | R438180 | 69 |
| 17:25 | | АшинскийМЗ | R67.8000 | -0.8600 | -1.25% | 68.8000 | 66.0000 | 69.3000 | R16015974 | 627 |
| 17:32 | | Аэрофлот | R61.9800 | -0.8400 | -1.34% | 62.8900 | 61.7400 | 63.7200 | R3533901174 | 73674 |
| 17:29 | | БашИнСв ап | R13.0500 | -0.0500 | -0.38% | 13.1100 | 13.0200 | 13.1600 | R155767 | 37 |
| 17:32 | | Башнефт ао | R3210.50 | -9.0000 | -0.28% | 3237.50 | 3192.50 | 3254.50 | R41891263 | 1181 |
| 17:31 | | Башнефт ап | R2027.00 | +7.0000 | +0.35% | 2034.00 | 2017.50 | 2064.00 | R308691797 | 8277 |
| 17:32 | | Белон ао | R25.3500 | +0.2150 | +0.86% | 25.2950 | 25.2900 | 26.4950 | R45461185 | 2118 |
| 17:32 | | БСП ао | R376.59 | +2.7900 | +0.75% | 376.00 | 373.70 | 381.80 | R1131171193 | 24436 |
| 17:30 | | БСП ап | R49.4000 | -0.2000 | -0.40% | 50.1500 | 49.0000 | 50.5000 | R4138000 | 197 |
| 17:21 | | БурЗолото | R2155.00 | -54.0000 | -2.44% | 2210.00 | 2155.00 | 2227.00 | R2968524 | 250 |
| 16:49 | | Варьеган-п | R2233.00 | +32.0000 | +1.45% | 2285.00 | 2177.00 | 2325.00 | R1202735 | 168 |
| 17:23 | | Варьеган | R3226.00 | +34.0000 | +1.07% | 3228.00 | 3188.00 | 3228.00 | R295608 | 33 |
| 17:25 | | ВолгЭнСб-п | R10.0600 | -0.1200 | -1.18% | 10.1800 | 10.0200 | 10.2600 | R241880 | 17 |
| 14:03 | | ВолгЭнСб | R16.3000 | +0.2000 | +1.24% | 16.6400 | 16.1800 | 16.8800 | R296760 | 16 |
| 17:32 | | ВТБ ао | R0.0204 | +0.0002 | +1.19% | 0.0202 | 0.0201 | 0.0206 | R2211430023 | 64102 |
| 17:23 | | ВХЗ-ао | R246.00 | -4.0000 | -1.60% | 254.00 | 242.40 | 257.60 | R1295300 | 128 |
| 16:20 | | ВыбСудЗ ао | R16050.00 | -150.0000 | -0.93% | 15950.00 | 15950.00 | 16950.00 | R293600 | 17 |
| 16:33 | | ВыбСудЗ ап | R11080.00 | -100.0000 | -0.89% | 11060.00 | 10760.00 | 11080.00 | R163660 | 15 |
| 17:32 | | Газпрнефть | R729.25 | -4.1500 | -0.57% | 734.00 | 722.00 | 736.50 | R563283435 | 11037 |
| 17:32 | | ГАЗПРОМ ао | R122.04 | +0.3900 | +0.32% | 122.34 | 120.79 | 122.68 | R2918290641 | 50764 |
| 17:32 | | ГМКНорНик | R139.60 | -0.7000 | -0.50% | 140.70 | 139.00 | 140.86 | R513462151 | 14078 |
| 17:31 | | ДВМП ао | R74.4000 | -1.5500 | -2.04% | 76.1000 | 74.2400 | 76.1000 | R112506094 | 4352 |
| 17:31 | | ДЭК ао | R3.2470 | +0.1290 | +4.14% | 3.1900 | 3.1260 | 3.2500 | R26463022 | 1359 |
| 17:11 | | ЗВЕЗДА ао | R10.8900 | -0.0900 | -0.82% | 11.3500 | 10.8900 | 11.3500 | R607690 | 39 |
| 17:28 | | ЗИЛ ао | R3335.00 | 0.0000 | 0.00% | 3335.00 | 3330.00 | 3435.00 | R887310 | 73 |
| 17:05 | | Ижсталь ап | R7500.00 | -200.0000 | -2.60% | 7820.00 | 7300.00 | 7820.00 | R446160 | 30 |
| 15:51 | | Ижсталь2ао | R10800.00 | -60.0000 | -0.55% | 10860.00 | 10640.00 | 10980.00 | R303700 | 26 |
| 17:32 | | ИнтерРАОао | R3.8935 | -0.0335 | -0.85% | 3.9470 | 3.8555 | 3.9710 | R682854726 | 23824 |
| 17:30 | | КалужскСК | R28.8400 | -0.2700 | -0.93% | 28.8300 | 28.8300 | 29.5000 | R1809227 | 137 |
| 17:32 | | КАМАЗ | R164.10 | -1.8000 | -1.08% | 165.90 | 163.70 | 166.50 | R32724033 | 1563 |
| 16:57 | | КамчатЭ ао | R0.7020 | -0.0130 | -1.82% | 0.7210 | 0.7010 | 0.7220 | R589340 | 34 |
| 17:04 | | КамчатЭ ап | R1.2800 | -0.0250 | -1.92% | 1.2950 | 1.2700 | 1.2950 | R344950 | 8 |
| 17:32 | | КМЗ | R1522.00 | +34.0000 | +2.28% | 1492.00 | 1478.00 | 1540.00 | R419018 | 84 |
| 17:08 | | КоршГОК ао | R49600.00 | +1200.0000 | +2.48% | 48200.00 | 48200.00 | 50000.00 | R543800 | 11 |
| 17:32 | | КрасОкт-1п | R809.00 | +42.0000 | +5.48% | 773.00 | 773.00 | 838.00 | R11373420 | 569 |
| 17:32 | | КрасОкт-ао | R2500.00 | +55.0000 | +2.25% | 2495.00 | 2445.00 | 2545.00 | R32606220 | 816 |
| 16:45 | | Красэсб ао | R16.0600 | -0.4600 | -2.78% | 16.5200 | 15.8200 | 16.6400 | R957524 | 172 |
| 17:05 | | Красэсб ап | R16.1800 | +0.0200 | +0.12% | 16.1800 | 16.1600 | 16.2800 | R176410 | 46 |
| 17:01 | | Куйбазот-п | R594.50 | -8.5000 | -1.41% | 614.00 | 591.00 | 614.50 | R2155370 | 130 |
| 17:22 | | Куйбазот | R579.40 | 0.0000 | 0.00% | 576.00 | 568.80 | 586.40 | R7046278 | 321 |
| 16:15 | | КурганГКао | R48.4000 | -1.2000 | -2.42% | 49.4000 | 47.4000 | 50.0000 | R287858 | 79 |
| 17:27 | | КурганГКап | R54.0000 | -1.2000 | -2.17% | 55.2000 | 53.4000 | 55.8000 | R645364 | 138 |
| 17:28 | | Лензол. ап | R2560.00 | -35.0000 | -1.35% | 2630.00 | 2520.00 | 2645.00 | R6693775 | 453 |
| 17:25 | | Лензолото | R14500.00 | -200.0000 | -1.36% | 14650.00 | 14430.00 | 14680.00 | R5094680 | 223 |
| 17:32 | | ЛСР ао | R796.00 | -22.8000 | -2.78% | 823.80 | 791.60 | 823.80 | R181828476 | 6646 |
| 17:32 | | ЛУКОЙЛ | R7261.50 | -106.5000 | -1.45% | 7375.00 | 7231.00 | 7390.50 | R3492128453 | 30655 |
| 17:32 | | М.видео | R171.70 | -3.0000 | -1.72% | 174.70 | 170.40 | 176.10 | R40827121 | 3535 |
| 17:14 | | МагадЭн ао | R4.6000 | -0.1000 | -2.13% | 4.7100 | 4.6000 | 4.7300 | R816863 | 121 |
| 17:14 | | МагадЭн ап | R3.3400 | 0.0000 | 0.00% | 3.3200 | 3.2600 | 3.3800 | R713941 | 154 |
| 17:32 | | Магнит ао | R6683.00 | +63.0000 | +0.95% | 6659.00 | 6557.00 | 6738.00 | R1094245867 | 14958 |
| 17:29 | | МГТС-4ап | R1156.00 | -6.0000 | -0.52% | 1168.00 | 1144.00 | 1170.00 | R2590306 | 320 |
| 17:09 | | МГТС-5ао | R1520.00 | -5.0000 | -0.33% | 1530.00 | 1505.00 | 1540.00 | R179745 | 31 |
| 16:39 | | Мегион-ао | R430.00 | +3.0000 | +0.70% | 428.00 | 426.00 | 430.00 | R235510 | 20 |
| 17:14 | | Мегион-ап | R305.00 | -1.5000 | -0.49% | 305.50 | 302.50 | 306.00 | R130600 | 20 |
| 17:32 | | Мечел ао | R228.31 | -0.4200 | -0.18% | 229.50 | 226.25 | 233.96 | R1090990610 | 31110 |
| 17:32 | | Мечел ап | R242.70 | -3.7000 | -1.50% | 248.00 | 240.20 | 248.80 | R271403132 | 5364 |
| 17:32 | | ММК | R54.9150 | -0.9300 | -1.67% | 55.8450 | 54.6600 | 56.1050 | R854607432 | 25130 |
| 16:28 | | МордЭнСб | R0.8900 | -0.0120 | -1.33% | 0.8910 | 0.8860 | 0.9090 | R437090 | 21 |
| 17:32 | | МосБиржа | R237.86 | -2.2400 | -0.93% | 240.04 | 237.10 | 241.94 | R1809940619 | 31486 |
| 17:32 | | Мостотрест | R195.60 | -2.4000 | -1.21% | 198.00 | 195.55 | 203.50 | R21406862 | 1340 |
| 17:32 | | МТС-ао | R290.80 | -2.0000 | -0.68% | 293.15 | 290.05 | 293.55 | R306434347 | 7480 |
| 17:18 | | Нижкамшина | R68.6500 | -1.1500 | -1.65% | 70.0000 | 67.9500 | 70.0000 | R624890 | 59 |
| 17:28 | | НКНХ ао | R96.6000 | +0.2000 | +0.21% | 97.2500 | 96.5500 | 97.6000 | R1839317 | 228 |
| 17:27 | | НКНХ ап | R75.5800 | -0.2800 | -0.37% | 75.4600 | 75.4600 | 76.3600 | R4493347 | 376 |
| 17:32 | | НЛМК ао | R189.68 | -1.7400 | -0.91% | 192.00 | 188.50 | 193.48 | R786573458 | 19772 |
| 17:32 | | НМТП ао | R10.4000 | -0.2200 | -2.07% | 10.6600 | 10.3500 | 10.7250 | R142451378 | 4611 |
| 17:32 | | Новатэк ао | R1065.60 | -24.0000 | -2.20% | 1088.00 | 1062.00 | 1099.00 | R2841425960 | 47385 |
| 17:32 | | ОГК-2 ао | R0.5015 | +0.0094 | +1.91% | 0.4942 | 0.4890 | 0.5047 | R65231178 | 6497 |
| 17:28 | | ОМЗ-ап | R17660.00 | -220.0000 | -1.23% | 18280.00 | 17500.00 | 18360.00 | R1056600 | 48 |
| 17:31 | | ОргСинт ао | R106.60 | -0.8000 | -0.74% | 107.50 | 105.70 | 108.00 | R4174468 | 397 |
| 17:31 | | ОргСинт ап | R25.5600 | -0.1800 | -0.70% | 25.7500 | 25.4600 | 26.0800 | R2893911 | 448 |
| 17:21 | | ПермьЭнС-п | R229.60 | -3.6000 | -1.54% | 233.40 | 228.20 | 234.80 | R1649822 | 171 |
| 17:29 | | ПермьЭнСб | R224.10 | -3.4000 | -1.49% | 228.00 | 223.00 | 228.40 | R8246304 | 552 |
| 17:32 | | ПИК ао | R859.10 | 0.0000 | 0.00% | 857.00 | 849.80 | 868.80 | R196728217 | 8369 |
| 17:29 | | Приморье | R33000.00 | +200.0000 | +0.61% | 32800.00 | 32600.00 | 33800.00 | R765800 | 19 |
| 17:31 | | Распадская | R378.25 | -11.3500 | -2.91% | 389.35 | 376.00 | 391.00 | R65002162 | 1899 |
| 17:30 | | Росбанк ао | R109.00 | -0.6000 | -0.55% | 109.80 | 108.40 | 110.20 | R7090612 | 222 |
| 16:59 | | РОСИНТЕРао | R155.20 | -0.8000 | -0.51% | 157.00 | 153.00 | 157.00 | R324888 | 54 |
| 17:32 | | Роснефть | R568.40 | +3.3000 | +0.58% | 569.85 | 565.40 | 573.40 | R1341716035 | 96964 |
| 17:32 | | Ростел -ао | R90.5900 | -2.3700 | -2.55% | 93.0300 | 90.1100 | 93.4600 | R373598180 | 12739 |
| 17:32 | | Ростел -ап | R80.3000 | -1.0000 | -1.23% | 81.2000 | 80.0000 | 81.2000 | R56481570 | 2551 |
| 17:32 | | РусГидро | R0.6631 | +0.0131 | +2.02% | 0.6567 | 0.6500 | 0.6697 | R190522355 | 9097 |
| 17:28 | | РязЭнСб | R36.5800 | +0.0800 | +0.22% | 36.7000 | 36.2200 | 37.4800 | R1716018 | 175 |
| 17:22 | | СамарЭн-ао | R3.4950 | -0.1450 | -3.98% | 3.6450 | 3.2850 | 3.7600 | R11423085 | 763 |
| 17:25 | | СамарЭн-ап | R3.6900 | -0.1450 | -3.78% | 3.9000 | 3.6850 | 3.9100 | R1278680 | 161 |
| 17:07 | | СаратНПЗ-п | R10500.00 | -280.0000 | -2.60% | 10800.00 | 10340.00 | 11100.00 | R3682340 | 190 |
| 17:25 | | СаратНПЗ | R11750.00 | -100.0000 | -0.84% | 11750.00 | 11750.00 | 11850.00 | R70600 | 6 |
| 17:07 | | СаратЭн-ао | R0.6300 | +0.0060 | +0.96% | 0.6250 | 0.6140 | 0.6350 | R855500 | 46 |
| 17:27 | | СаратЭн-ап | R0.3215 | +0.0065 | +2.06% | 0.3225 | 0.3190 | 0.3230 | R96355 | 18 |
| 17:32 | | Сбербанк-п | R319.15 | -0.8200 | -0.26% | 320.70 | 318.80 | 320.70 | R600557138 | 8752 |
| 17:32 | | Сбербанк | R318.55 | -0.8000 | -0.25% | 320.00 | 317.83 | 320.45 | R3773446325 | 32786 |
| 17:32 | | СевСт-ао | R1840.60 | +4.2000 | +0.23% | 1841.20 | 1835.20 | 1862.00 | R3369273629 | 144342 |
| 17:31 | | Селигдар | R68.7100 | -0.5500 | -0.79% | 69.2600 | 68.4100 | 69.4400 | R35214121 | 2733 |
| 17:32 | | Система ао | R25.7490 | -0.7750 | -2.92% | 26.6500 | 25.5300 | 26.7550 | R1727343153 | 27979 |
| 16:08 | | Слав-ЯНОСп | R14.8200 | -0.0400 | -0.27% | 14.8600 | 14.6000 | 14.8600 | R16182 | 8 |
| 17:05 | | Славн-ЯНОС | R22.6500 | -0.8000 | -3.41% | 23.3500 | 22.6500 | 23.3500 | R244980 | 47 |
| 17:32 | | СОЛЛЕРС | R978.00 | +6.5000 | +0.67% | 980.00 | 975.00 | 992.00 | R71812190 | 2712 |
| 17:24 | | СтаврЭнСб | R3.0650 | -0.0550 | -1.76% | 3.1300 | 3.0600 | 3.1650 | R1173060 | 84 |
| 17:26 | | СтаврЭнСбп | R3.0080 | -0.0640 | -2.08% | 3.0920 | 2.9540 | 3.1000 | R2302242 | 214 |
| 17:32 | | Сургнфгз-п | R68.9100 | +0.9000 | +1.32% | 68.0200 | 67.8100 | 69.7150 | R2522669889 | 28839 |
| 17:32 | | Сургнфгз | R28.9200 | -0.2050 | -0.70% | 29.1700 | 28.7850 | 29.2650 | R756807661 | 9990 |
| 17:23 | | ТамбЭнСб-п | R1.1940 | +0.0140 | +1.19% | 1.1800 | 1.1200 | 1.2080 | R498340 | 28 |
| 17:21 | | ТамбЭнСб | R2.2120 | -0.0220 | -0.98% | 2.2660 | 2.1500 | 2.2660 | R1401476 | 141 |
| 17:32 | | Татнфт 3ао | R692.00 | -3.3000 | -0.47% | 700.00 | 685.30 | 701.50 | R1022186187 | 22422 |
| 17:32 | | Татнфт 3ап | R679.90 | -2.5000 | -0.37% | 683.10 | 675.70 | 685.40 | R149152628 | 7098 |
| 17:31 | | Таттел. ао | R0.9520 | -0.0110 | -1.14% | 0.9645 | 0.9485 | 0.9655 | R4426018 | 436 |
| 17:32 | | ТГК-1 | R0.0084 | -0.0001 | -1.24% | 0.0085 | 0.0084 | 0.0085 | R18061828 | 1035 |
| 17:32 | | ТГК-14 | R0.0119 | -0.0001 | -1.16% | 0.0121 | 0.0119 | 0.0123 | R18270163 | 1146 |
| 17:28 | | ТГК-2 | R0.0118 | -0.0002 | -1.37% | 0.0120 | 0.0118 | 0.0124 | R8266195 | 306 |
| 17:28 | | ТГК-2 ап | R0.0178 | -0.0002 | -1.17% | 0.0180 | 0.0178 | 0.0185 | R2664630 | 322 |
| 17:30 | | Телеграф-п | R10.5000 | -0.3000 | -2.78% | 10.9000 | 10.4000 | 11.0200 | R8956744 | 632 |
| 17:26 | | Телеграф | R15.3800 | -0.1800 | -1.16% | 15.7200 | 15.3800 | 15.8200 | R3366900 | 297 |
| 17:30 | | ТЗА ао | R392.50 | -1.5000 | -0.38% | 397.00 | 391.50 | 400.00 | R16690990 | 502 |
| 17:28 | | ТКЗКК ап | R13.6000 | -0.2600 | -1.88% | 14.0000 | 13.5200 | 14.0400 | R351084 | 49 |
| 17:32 | | ТМК ао | R209.28 | -0.3400 | -0.16% | 210.46 | 207.10 | 215.00 | R266852761 | 7066 |
| 17:04 | | ТНСэнрг ао | R3330.00 | -70.0000 | -2.06% | 3400.00 | 3280.00 | 3500.00 | R579735 | 96 |
| 17:32 | | Транснф ап | R1634.00 | -8.0000 | -0.49% | 1649.00 | 1628.00 | 1658.50 | R904276145 | 16746 |
| 17:31 | | УралСиб ао | R0.2207 | -0.0055 | -2.43% | 0.2262 | 0.2130 | 0.2262 | R9345504 | 832 |
| 10:54 | | УрКузница | R28900.00 | 0.0000 | 0.00% | 28900.00 | 28900.00 | 28900.00 | R28900 | 1 |
| 17:32 | | ФосАгро ао | R5837.00 | -123.0000 | -2.06% | 5977.00 | 5826.00 | 6002.00 | R332215147 | 8820 |
| 17:32 | | ФСК - Россети | R0.1069 | -0.0006 | -0.56% | 0.1081 | 0.1055 | 0.1086 | R256174486 | 7173 |
| 17:32 | | Химпром ап | R27.5000 | -0.6000 | -2.14% | 28.0200 | 26.8400 | 28.0200 | R1541142 | 102 |
| 17:30 | | ЦМТ ао | R15.0800 | +0.1600 | +1.07% | 15.0000 | 15.0000 | 15.3200 | R717524 | 173 |
| 17:25 | | ЦМТ ап | R10.5400 | +0.0200 | +0.19% | 10.6000 | 10.5000 | 10.8600 | R820438 | 126 |
| 17:32 | | ЧеркизГ-ао | R4923.00 | -43.0000 | -0.87% | 4966.00 | 4868.00 | 5017.50 | R24086996 | 1291 |
| 16:43 | | ЧКПЗ ао | R26800.00 | -700.0000 | -2.55% | 26950.00 | 26700.00 | 26950.00 | R697250 | 17 |
| 17:12 | | ЧМК ао | R7845.00 | +145.0000 | +1.88% | 7765.00 | 7750.00 | 7940.00 | R1130890 | 60 |
| 17:32 | | ЭнергияРКК | R23230.00 | -250.0000 | -1.06% | 23700.00 | 23230.00 | 24140.00 | R12997250 | 344 |
| 16:54 | | ЮжКузб. ао | R1480.00 | -22.0000 | -1.46% | 1502.00 | 1476.00 | 1512.00 | R239872 | 35 |
| 17:31 | | Юнипро | R2.0070 | -0.0100 | -0.50% | 2.0180 | 1.9990 | 2.0250 | R87582979 | 3116 |
| 17:30 | | ЮТэйр ао | R16.7700 | -0.5800 | -3.34% | 17.6000 | 16.5900 | 18.4800 | R18845181 | 1811 |
| 17:06 | | ЮУНК ао | R6050.00 | -80.0000 | -1.31% | 5970.00 | 5970.00 | 6150.00 | R2130320 | 182 |
| 17:25 | | Якутскэн-п | R0.5070 | +0.0020 | +0.40% | 0.5090 | 0.5070 | 0.5120 | R91720 | 11 |
| 17:22 | | Якутскэнрг | R0.6300 | -0.0050 | -0.79% | 0.6320 | 0.6170 | 0.6320 | R593280 | 43 |
| 17:19 | | ЯТЭК ао | R81.0500 | -0.4500 | -0.55% | 82.2500 | 80.3500 | 82.2500 | R1529613 | 249 |
|
|
|
