| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:23 |  | +МосЭнерго | R3.1690 | -0.0435 | -1.35% | 3.2130 | 3.1565 | 3.2450 | R25450115 | 1139 |
| 16:24 | | iАвиастКао | R0.8390 | -0.0040 | -0.47% | 0.8490 | 0.8365 | 0.8600 | R71526667 | 3284 |
| 16:21 |  | iНаукаСвяз | R471.00 | +10.5000 | +2.28% | 461.00 | 461.00 | 475.00 | R6849665 | 471 |
| 16:22 | | iНПОНаука | R602.00 | +9.5000 | +1.60% | 587.50 | 587.50 | 603.50 | R197830 | 29 |
| 16:24 | | АбрауДюрсо | R269.20 | +5.6000 | +2.12% | 264.00 | 264.00 | 275.00 | R39559344 | 1375 |
| 16:21 | | Авангрд-ао | R757.00 | -3.0000 | -0.39% | 760.00 | 756.00 | 762.00 | R1122421 | 175 |
| 16:24 | | Акрон | R15600.00 | -100.0000 | -0.64% | 15740.00 | 15600.00 | 15740.00 | R31880018 | 292 |
| 16:24 | | АЛРОСА ао | R71.2300 | -1.2200 | -1.68% | 72.5000 | 71.1200 | 72.6300 | R463557340 | 12326 |
| 16:24 | | Аптеки36и6 | R11.6920 | +0.0600 | +0.52% | 11.6320 | 11.6000 | 11.8700 | R17419605 | 2601 |
| 16:13 | | Арсагера | R13.8700 | +0.5000 | +3.74% | 13.3800 | 13.2600 | 14.1300 | R1211859 | 197 |
| 16:00 | | АстрЭнСб | R2.4600 | +0.0150 | +0.61% | 2.4400 | 2.4250 | 2.4700 | R407685 | 64 |
| 16:21 | | АшинскийМЗ | R69.8200 | +0.4000 | +0.58% | 69.8000 | 68.5800 | 70.6000 | R19442672 | 471 |
| 16:24 | | Аэрофлот | R63.8300 | +1.3800 | +2.21% | 62.6500 | 62.6500 | 64.1000 | R1046456254 | 31597 |
| 16:20 | | БашИнСв ап | R12.4100 | -0.0600 | -0.48% | 12.3900 | 12.3600 | 12.4800 | R337478 | 56 |
| 16:24 | | Башнефт ао | R3188.00 | +50.0000 | +1.59% | 3140.00 | 3140.00 | 3300.00 | R88027067 | 2059 |
| 16:24 | | Башнефт ап | R1943.00 | +27.0000 | +1.41% | 1925.50 | 1913.50 | 1956.00 | R408277033 | 8030 |
| 16:09 | | Белон ао | R23.6200 | +0.3000 | +1.29% | 23.5050 | 23.5050 | 23.8250 | R6340452 | 398 |
| 16:24 | | БСП ао | R383.23 | +3.4900 | +0.92% | 380.99 | 380.85 | 386.00 | R801066801 | 16791 |
| 16:24 | | БСП ап | R58.2000 | +2.1500 | +3.84% | 56.9500 | 55.5000 | 63.2500 | R83564930 | 2252 |
| 16:10 | | БурЗолото | R1953.00 | +24.0000 | +1.24% | 1929.00 | 1913.00 | 2003.00 | R2717227 | 264 |
| 16:24 | | Варьеган-п | R2044.00 | +41.0000 | +2.05% | 2003.00 | 1940.00 | 2048.00 | R154114 | 33 |
| 15:52 | | Варьеган | R2890.00 | +8.0000 | +0.28% | 2930.00 | 2822.00 | 2930.00 | R166896 | 23 |
| 15:58 | | ВолгЭнСб-п | R9.6800 | +0.0200 | +0.21% | 9.5400 | 9.5400 | 9.7800 | R48320 | 5 |
| 15:06 | | ВолгЭнСб | R15.9800 | +0.1800 | +1.14% | 15.8200 | 15.8200 | 16.0600 | R270940 | 9 |
| 16:24 | | ВТБ ао | R0.0212 | +0.0007 | +3.44% | 0.0205 | 0.0204 | 0.0214 | R5528931523 | 97135 |
| 16:13 | | ВХЗ-ао | R238.00 | +3.8000 | +1.62% | 238.60 | 238.00 | 253.80 | R1701950 | 204 |
| 11:19 | | ВыбСудЗ ао | R15650.00 | +100.0000 | +0.64% | 15150.00 | 15150.00 | 15950.00 | R109400 | 6 |
| 12:12 |  | ВыбСудЗ ап | R10620.00 | 0.0000 | 0.00% | 10780.00 | 10620.00 | 10880.00 | R107760 | 9 |
| 16:24 | | Газпрнефть | R696.80 | -6.4000 | -0.91% | 703.20 | 691.55 | 710.70 | R361022937 | 15812 |
| 16:24 | | ГАЗПРОМ ао | R116.20 | +1.2300 | +1.07% | 115.02 | 114.65 | 117.25 | R3601284745 | 53485 |
| 16:24 | | ГМКНорНик | R130.98 | -0.2000 | -0.15% | 131.54 | 130.40 | 132.42 | R653661265 | 13670 |
| 16:23 | | ДВМП ао | R71.5500 | +0.6200 | +0.87% | 71.2000 | 69.9100 | 72.2900 | R142436322 | 5948 |
| 16:19 | | ДЭК ао | R2.9680 | +0.0780 | +2.70% | 2.9130 | 2.9000 | 3.0500 | R5131746 | 359 |
| 16:22 | | ЗВЕЗДА ао | R10.3000 | +0.1400 | +1.38% | 10.3700 | 10.1600 | 10.3800 | R440610 | 29 |
| 16:22 | | ЗИЛ ао | R3385.00 | +20.0000 | +0.59% | 3355.00 | 3335.00 | 3400.00 | R1378415 | 71 |
| 16:07 | | Ижсталь ап | R7040.00 | -160.0000 | -2.22% | 7210.00 | 6840.00 | 7240.00 | R550600 | 52 |
| 13:56 | | Ижсталь2ао | R10220.00 | -180.0000 | -1.73% | 10480.00 | 10220.00 | 10480.00 | R82840 | 8 |
| 16:24 | | ИнтерРАОао | R3.9515 | -0.0075 | -0.19% | 3.9590 | 3.9370 | 3.9855 | R309607245 | 12080 |
| 16:22 | | КалужскСК | R26.7400 | +0.5600 | +2.14% | 25.7000 | 25.7000 | 27.3000 | R7380966 | 557 |
| 16:23 | | КАМАЗ | R153.30 | +1.5000 | +0.99% | 151.90 | 151.90 | 154.90 | R25551080 | 1244 |
| 16:23 | | КамчатЭ ао | R0.6100 | -0.0140 | -2.24% | 0.6350 | 0.6100 | 0.6760 | R2319840 | 199 |
| 15:39 | | КамчатЭ ап | R1.1350 | +0.0250 | +2.25% | 1.0800 | 1.0750 | 1.2700 | R840650 | 50 |
| 16:23 | | КМЗ | R1532.00 | +40.0000 | +2.68% | 1492.00 | 1480.00 | 1538.00 | R663254 | 84 |
| 15:55 | | КоршГОК ао | R48400.00 | +400.0000 | +0.83% | 48400.00 | 48400.00 | 48400.00 | R145200 | 3 |
| 15:56 | | КрасОкт-1п | R751.00 | +11.0000 | +1.49% | 745.00 | 742.00 | 779.00 | R3382460 | 255 |
| 16:01 | | КрасОкт-ао | R2326.00 | 0.0000 | 0.00% | 2349.00 | 2320.00 | 2396.00 | R28956140 | 695 |
| 16:11 | | Красэсб ао | R15.1600 | +0.0800 | +0.53% | 15.0800 | 14.7200 | 15.2200 | R792928 | 104 |
| 16:18 | | Красэсб ап | R15.2600 | -0.2000 | -1.29% | 15.5600 | 15.1200 | 15.6400 | R523964 | 110 |
| 16:23 | | Куйбазот-п | R600.00 | +13.5000 | +2.30% | 623.00 | 593.50 | 653.50 | R12655230 | 798 |
| 16:23 | | Куйбазот | R581.60 | +26.6000 | +4.79% | 569.80 | 569.80 | 592.40 | R15327518 | 607 |
| 16:00 | | КурганГКао | R49.0000 | +0.6000 | +1.24% | 48.2000 | 48.2000 | 49.0000 | R113782 | 32 |
| 16:21 | | КурганГКап | R54.6000 | +0.4000 | +0.74% | 54.4000 | 54.2000 | 54.6000 | R252080 | 60 |
| 16:24 | | Лензол. ап | R2490.00 | 0.0000 | 0.00% | 2495.00 | 2485.00 | 2520.00 | R2151220 | 159 |
| 16:24 | | Лензолото | R14120.00 | +130.0000 | +0.93% | 14090.00 | 14040.00 | 14260.00 | R2234510 | 95 |
| 16:24 | | ЛСР ао | R755.80 | +1.6000 | +0.21% | 759.00 | 753.00 | 766.20 | R47546340 | 2508 |
| 16:24 | | ЛУКОЙЛ | R7267.00 | +63.0000 | +0.87% | 7229.50 | 7194.50 | 7313.00 | R4099101135 | 35882 |
| 16:24 | | М.видео | R171.50 | +3.1000 | +1.84% | 168.20 | 167.30 | 173.00 | R65914910 | 3421 |
| 16:19 | | МагадЭн ао | R4.3400 | +0.0400 | +0.93% | 4.3200 | 4.3000 | 4.5500 | R510433 | 141 |
| 16:11 | | МагадЭн ап | R3.2200 | +0.0400 | +1.26% | 3.1800 | 3.1800 | 3.2300 | R139769 | 51 |
| 16:24 | | Магнит ао | R6364.50 | -25.5000 | -0.40% | 6403.50 | 6302.50 | 6415.00 | R1149238686 | 17462 |
| 16:23 | | МГТС-4ап | R1132.00 | +20.0000 | +1.80% | 1102.00 | 1090.00 | 1146.00 | R8419156 | 619 |
| 15:59 | | МГТС-5ао | R1455.00 | +10.0000 | +0.69% | 1445.00 | 1395.00 | 1455.00 | R413505 | 65 |
| 16:18 | | Мегион-ао | R410.00 | -0.5000 | -0.12% | 410.00 | 409.00 | 413.00 | R127450 | 23 |
| 16:20 | | Мегион-ап | R297.00 | +6.0000 | +2.06% | 293.00 | 290.00 | 297.00 | R114680 | 24 |
| 16:24 | | Мечел ао | R223.74 | +0.3600 | +0.16% | 223.39 | 219.88 | 225.64 | R872498346 | 22413 |
| 16:24 | | Мечел ап | R244.75 | +6.5000 | +2.73% | 240.40 | 237.50 | 245.30 | R779402343 | 13951 |
| 16:24 | | ММК | R54.6650 | -0.4500 | -0.82% | 55.1200 | 54.5150 | 55.8200 | R974139672 | 54470 |
| 16:02 | | МордЭнСб | R0.8780 | +0.0140 | +1.62% | 0.8690 | 0.8650 | 0.8780 | R104380 | 11 |
| 16:24 | | МосБиржа | R228.35 | +2.1600 | +0.95% | 226.80 | 225.50 | 228.80 | R728628365 | 20948 |
| 16:21 | | Мостотрест | R191.55 | +3.6000 | +1.92% | 189.00 | 189.00 | 197.50 | R22621697 | 1208 |
| 16:24 | | МТС-ао | R290.75 | -1.7500 | -0.60% | 293.30 | 290.00 | 293.50 | R523235111 | 9229 |
| 16:23 | | Нижкамшина | R61.0500 | +0.9000 | +1.50% | 60.2000 | 60.0000 | 62.4500 | R2799220 | 144 |
| 16:12 | | НКНХ ао | R94.5000 | +1.7000 | +1.83% | 93.3500 | 93.1000 | 94.8500 | R2130962 | 319 |
| 16:24 | | НКНХ ап | R73.1000 | +0.6600 | +0.91% | 72.4400 | 72.3200 | 73.4400 | R4688806 | 362 |
| 16:24 | | НЛМК ао | R177.14 | -3.8400 | -2.12% | 181.00 | 177.02 | 181.00 | R1445327371 | 28032 |
| 16:24 | | НМТП ао | R9.7700 | +0.0550 | +0.57% | 9.7150 | 9.6150 | 9.8750 | R82618017 | 3639 |
| 16:24 | | Новатэк ао | R1055.80 | -0.6000 | -0.06% | 1058.80 | 1050.00 | 1066.00 | R1297627383 | 22956 |
| 16:23 | | ОГК-2 ао | R0.4685 | -0.0043 | -0.91% | 0.4728 | 0.4655 | 0.4795 | R36255576 | 5994 |
| 13:43 | | ОМЗ-ап | R16900.00 | +600.0000 | +3.68% | 16620.00 | 16040.00 | 17700.00 | R759960 | 42 |
| 16:24 | | ОргСинт ао | R103.50 | -0.1000 | -0.10% | 104.10 | 102.50 | 104.60 | R6306948 | 475 |
| 16:22 | | ОргСинт ап | R25.0800 | +0.5000 | +2.03% | 24.4500 | 24.4500 | 25.8000 | R18181528 | 1970 |
| 16:22 | | ПермьЭнС-п | R220.60 | +4.6000 | +2.13% | 216.80 | 216.40 | 223.00 | R2482952 | 247 |
| 16:24 | | ПермьЭнСб | R212.70 | +1.9000 | +0.90% | 211.00 | 206.80 | 217.70 | R14392444 | 1184 |
| 16:24 | | ПИК ао | R913.70 | -26.7000 | -2.84% | 940.70 | 911.90 | 943.80 | R622432067 | 16339 |
| 16:06 | | Приморье | R32600.00 | +400.0000 | +1.24% | 31800.00 | 31800.00 | 32600.00 | R161000 | 5 |
| 16:24 | | Распадская | R360.10 | +7.7000 | +2.19% | 352.00 | 348.00 | 362.75 | R177488345 | 4017 |
| 16:08 | | Росбанк ао | R105.80 | 0.0000 | 0.00% | 105.80 | 105.00 | 108.00 | R18795920 | 247 |
| 16:21 | | РОСИНТЕРао | R151.20 | +2.6000 | +1.75% | 152.00 | 149.40 | 153.40 | R230674 | 69 |
| 16:24 | | Роснефть | R560.50 | +2.0000 | +0.36% | 559.20 | 557.00 | 562.45 | R763317763 | 24629 |
| 16:24 | | Ростел -ао | R93.2100 | +1.2800 | +1.39% | 91.9500 | 91.9500 | 93.6500 | R343194015 | 4716 |
| 16:24 | | Ростел -ап | R78.8000 | +0.7000 | +0.90% | 78.1000 | 78.0500 | 79.5000 | R50476053 | 7924 |
| 16:24 | | РусГидро | R0.6682 | -0.0014 | -0.21% | 0.6700 | 0.6633 | 0.6729 | R86401721 | 5052 |
| 16:19 | | РязЭнСб | R34.1800 | +0.4200 | +1.24% | 34.3000 | 33.8200 | 34.3400 | R789126 | 84 |
| 15:16 | | СамарЭн-ао | R3.1850 | -0.0200 | -0.62% | 3.2500 | 3.1750 | 3.2550 | R558940 | 59 |
| 15:33 | | СамарЭн-ап | R3.3650 | -0.0300 | -0.88% | 3.4100 | 3.3600 | 3.4550 | R135995 | 29 |
| 16:12 | | СаратНПЗ-п | R10240.00 | +120.0000 | +1.19% | 10120.00 | 10120.00 | 10360.00 | R3136560 | 95 |
| 16:12 | | СаратНПЗ | R11100.00 | +300.0000 | +2.78% | 10800.00 | 10800.00 | 11100.00 | R65750 | 6 |
| 15:46 | | СаратЭн-ао | R0.5820 | +0.0030 | +0.52% | 0.5830 | 0.5750 | 0.5860 | R574550 | 44 |
| 15:02 | | СаратЭн-ап | R0.2985 | +0.0080 | +2.75% | 0.2905 | 0.2865 | 0.3025 | R171020 | 36 |
| 16:24 | | Сбербанк-п | R324.34 | +4.3400 | +1.36% | 320.30 | 320.18 | 324.70 | R1196564022 | 15565 |
| 16:24 | | Сбербанк | R324.18 | +4.3800 | +1.37% | 320.10 | 319.80 | 324.45 | R11243098071 | 69001 |
| 16:24 | | СевСт-ао | R1533.80 | -21.8000 | -1.40% | 1559.00 | 1531.20 | 1568.20 | R638462067 | 13709 |
| 16:24 | | Селигдар | R64.9000 | -0.3000 | -0.46% | 64.9800 | 64.6200 | 65.9500 | R98700727 | 4502 |
| 16:24 | | Система ао | R23.7500 | +0.0140 | +0.06% | 23.7850 | 23.6370 | 24.2000 | R1109699519 | 17167 |
| 16:17 | | Слав-ЯНОСп | R14.1200 | +0.1800 | +1.29% | 13.9800 | 13.9800 | 14.1200 | R158630 | 30 |
| 16:23 | | Славн-ЯНОС | R22.0000 | +0.1000 | +0.46% | 22.0000 | 21.9000 | 22.3500 | R141015 | 25 |
| 16:23 | | СОЛЛЕРС | R958.50 | -12.5000 | -1.29% | 974.00 | 952.50 | 975.50 | R81480886 | 4337 |
| 16:17 | | СтаврЭнСб | R3.0150 | -0.0150 | -0.50% | 3.0150 | 3.0000 | 3.0450 | R320965 | 46 |
| 16:06 | | СтаврЭнСбп | R3.0160 | +0.0320 | +1.07% | 3.0440 | 2.9720 | 3.0440 | R694552 | 64 |
| 16:24 | | Сургнфгз-п | R65.1900 | +0.0450 | +0.07% | 65.1900 | 65.0150 | 65.9000 | R1672181963 | 17741 |
| 16:24 | | Сургнфгз | R28.0850 | -0.0850 | -0.30% | 28.1850 | 28.0200 | 28.3800 | R629782223 | 7911 |
| 16:18 | | ТамбЭнСб-п | R1.1240 | 0.0000 | 0.00% | 1.1300 | 1.1100 | 1.1340 | R292660 | 19 |
| 15:18 | | ТамбЭнСб | R2.1680 | +0.0080 | +0.37% | 2.1780 | 2.1420 | 2.2300 | R329114 | 62 |
| 16:24 | | Татнфт 3ао | R693.60 | -0.8000 | -0.12% | 697.20 | 690.50 | 697.60 | R453907888 | 18652 |
| 16:24 | | Татнфт 3ап | R676.00 | -0.1000 | -0.01% | 676.30 | 671.00 | 679.50 | R172442739 | 11572 |
| 16:19 | | Таттел. ао | R0.8925 | -0.0005 | -0.06% | 0.8940 | 0.8880 | 0.9015 | R2915190 | 308 |
| 16:24 | | ТГК-1 | R0.0081 | +0.0000 | +0.12% | 0.0081 | 0.0081 | 0.0082 | R27073298 | 3184 |
| 16:24 | | ТГК-14 | R0.0111 | +0.0002 | +2.22% | 0.0108 | 0.0108 | 0.0112 | R27072995 | 1533 |
| 16:18 | | ТГК-2 | R0.0113 | 0.0000 | 0.00% | 0.0111 | 0.0111 | 0.0115 | R3082650 | 131 |
| 16:22 | | ТГК-2 ап | R0.0174 | +0.0003 | +1.99% | 0.0169 | 0.0169 | 0.0174 | R2400732 | 271 |
| 16:21 | | Телеграф-п | R10.2000 | +0.2400 | +2.41% | 10.0000 | 9.9600 | 10.4200 | R4290036 | 423 |
| 16:22 | | Телеграф | R14.9200 | +0.0800 | +0.54% | 14.9000 | 14.7800 | 14.9600 | R2246920 | 200 |
| 16:24 | | ТЗА ао | R271.00 | -7.0000 | -2.52% | 280.00 | 268.00 | 281.00 | R29765010 | 1609 |
| 16:16 | | ТКЗКК ап | R12.9400 | +0.5600 | +4.52% | 12.3800 | 12.0400 | 13.5400 | R526802 | 74 |
| 16:22 | | ТМК ао | R200.28 | -0.4200 | -0.21% | 200.70 | 199.34 | 203.48 | R72319547 | 2632 |
| 16:22 | | ТНСэнрг ао | R2980.00 | -10.0000 | -0.33% | 2995.00 | 2915.00 | 3035.00 | R304275 | 41 |
| 16:24 | | Транснф ап | R1584.50 | +2.5000 | +0.16% | 1584.00 | 1575.00 | 1594.00 | R543150428 | 12652 |
| 16:22 | | УралСиб ао | R0.2112 | +0.0172 | +8.87% | 0.1948 | 0.1936 | 0.2180 | R16969233 | 1320 |
| 16:16 | | УрКузница | R28200.00 | 0.0000 | 0.00% | 28100.00 | 28100.00 | 28200.00 | R84450 | 3 |
| 16:24 | | ФосАгро ао | R5850.00 | -90.0000 | -1.52% | 5950.00 | 5850.00 | 5965.00 | R220375858 | 7554 |
| 16:24 | | ФСК - Россети | R0.1050 | -0.0015 | -1.41% | 0.1071 | 0.1041 | 0.1090 | R204605430 | 8935 |
| 16:01 | | Химпром ап | R26.5000 | 0.0000 | 0.00% | 26.5000 | 26.0000 | 27.0000 | R720426 | 77 |
| 16:19 | | ЦМТ ао | R14.7400 | +0.1400 | +0.96% | 14.6600 | 14.6000 | 15.0000 | R444282 | 92 |
| 16:21 | | ЦМТ ап | R10.5200 | -0.1000 | -0.94% | 10.4800 | 10.3600 | 10.6200 | R258808 | 80 |
| 16:22 | | ЧеркизГ-ао | R4747.00 | +119.0000 | +2.57% | 4616.00 | 4501.00 | 4850.00 | R30168086 | 1366 |
| 16:22 | | ЧКПЗ ао | R26750.00 | 0.0000 | 0.00% | 27050.00 | 26600.00 | 27150.00 | R782250 | 20 |
| 16:23 | | ЧМК ао | R7445.00 | +160.0000 | +2.20% | 7330.00 | 7315.00 | 7500.00 | R1021945 | 81 |
| 16:10 | | ЭнергияРКК | R22820.00 | +120.0000 | +0.53% | 22700.00 | 22700.00 | 23150.00 | R2975390 | 95 |
| 16:22 | | ЮжКузб. ао | R1452.00 | +32.0000 | +2.25% | 1464.00 | 1410.00 | 1490.00 | R196546 | 63 |
| 16:24 | | Юнипро | R1.9210 | +0.0020 | +0.10% | 1.9200 | 1.9120 | 1.9250 | R47719340 | 1735 |
| 16:23 | | ЮТэйр ао | R16.2400 | +0.1500 | +0.93% | 16.1100 | 16.0000 | 16.7700 | R4771707 | 356 |
| 16:20 | | ЮУНК ао | R5660.00 | +40.0000 | +0.71% | 5630.00 | 5600.00 | 5690.00 | R1507370 | 75 |
| 16:20 | | Якутскэн-п | R0.5010 | +0.0060 | +1.21% | 0.4870 | 0.4870 | 0.5040 | R60060 | 9 |
| 16:20 | | Якутскэнрг | R0.6130 | +0.0020 | +0.33% | 0.6130 | 0.6080 | 0.6160 | R79560 | 13 |
| 16:24 | | ЯТЭК ао | R76.0500 | +0.5000 | +0.66% | 75.5500 | 75.4500 | 76.5000 | R1379368 | 234 |
|
|
|
