| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:04 |  | +МосЭнерго | R2.3345 | +0.0540 | +2.37% | 2.2950 | 2.2645 | 2.3500 | R112769261 | 7656 |
| 16:04 |  | iАвиастКао | R0.7550 | -0.0105 | -1.37% | 0.7750 | 0.7410 | 0.7755 | R149119258 | 6025 |
| 15:53 | | iНаукаСвяз | R365.00 | -8.0000 | -2.14% | 374.00 | 358.00 | 374.00 | R9193325 | 778 |
| 15:45 | | iНПОНаука | R494.50 | -0.5000 | -0.10% | 510.00 | 486.50 | 510.00 | R592920 | 68 |
| 16:02 | | АбрауДюрсо | R212.00 | +1.0000 | +0.47% | 213.40 | 210.00 | 214.60 | R12763270 | 723 |
| 16:04 | | Авангрд-ао | R794.00 | -6.0000 | -0.75% | 801.00 | 788.00 | 803.00 | R2450549 | 242 |
| 16:01 | | Акрон | R15900.00 | -130.0000 | -0.81% | 15930.00 | 15856.00 | 16050.00 | R22782056 | 190 |
| 16:04 | | АЛРОСА ао | R54.4500 | +0.5600 | +1.04% | 54.0000 | 53.1200 | 56.0000 | R1904831070 | 42199 |
| 16:04 | | Аптеки36и6 | R11.6440 | -0.5540 | -4.54% | 12.4000 | 11.5500 | 12.9600 | R585536795 | 47185 |
| 15:49 | | Арсагера | R12.6500 | +0.4400 | +3.60% | 12.2900 | 12.2500 | 13.3100 | R5433629 | 683 |
| 16:02 |  | АстрЭнСб | R2.3500 | 0.0000 | 0.00% | 2.3550 | 2.3200 | 2.3650 | R887470 | 116 |
| 16:04 | | АшинскийМЗ | R166.06 | -5.9200 | -3.44% | 173.70 | 165.00 | 174.00 | R259834558 | 6064 |
| 16:04 | | Аэрофлот | R53.8700 | -1.1300 | -2.05% | 55.2000 | 53.5100 | 55.2800 | R1763019321 | 42565 |
| 16:01 | | БашИнСв ап | R9.9700 | +0.0600 | +0.61% | 9.9500 | 9.9100 | 10.3300 | R651155 | 134 |
| 16:04 | | Башнефт ао | R2550.50 | -38.5000 | -1.49% | 2598.50 | 2537.50 | 2618.50 | R75036700 | 2199 |
| 16:04 | | Башнефт ап | R1359.00 | -15.5000 | -1.13% | 1379.00 | 1345.50 | 1383.00 | R191911548 | 5781 |
| 13:56 | | Белон ао | R19.9100 | +4.3600 | +28.04% | | | | | 0 |
| 16:04 | | БСП ао | R390.39 | -3.0000 | -0.76% | 394.00 | 386.56 | 397.00 | R745888131 | 15140 |
| 16:00 | | БСП ап | R57.0000 | -1.0000 | -1.72% | 58.3000 | 55.7000 | 59.5000 | R15734205 | 604 |
| 16:00 | | БурЗолото | R2138.00 | +63.0000 | +3.04% | 2076.00 | 2025.00 | 2196.00 | R16114520 | 882 |
| 15:43 | | Варьеган-п | R2010.00 | +10.0000 | +0.50% | 2030.00 | 1970.00 | 2030.00 | R840590 | 88 |
| 13:49 | | Варьеган | R2685.00 | -25.0000 | -0.92% | 2725.00 | 2660.00 | 2760.00 | R231040 | 29 |
| 15:40 | | ВолгЭнСб-п | R9.6400 | +0.0600 | +0.63% | 9.6200 | 9.6200 | 9.7800 | R125720 | 8 |
| 15:40 | | ВолгЭнСб | R13.6000 | +0.4400 | +3.34% | 13.1800 | 13.1800 | 13.9000 | R1001380 | 47 |
| 16:04 | | ВТБ ао | R91.2300 | -0.7300 | -0.79% | 92.2000 | 90.8100 | 93.9500 | R3223957504 | 87021 |
| 15:54 | | ВХЗ-ао | R218.40 | +1.0000 | +0.46% | 217.40 | 213.80 | 227.00 | R1495250 | 144 |
| 15:11 | | ВыбСудЗ ао | R14600.00 | +200.0000 | +1.39% | 14150.00 | 14150.00 | 15200.00 | R1098700 | 52 |
| 13:31 | | ВыбСудЗ ап | R9560.00 | 0.0000 | 0.00% | 9500.00 | 9120.00 | 9560.00 | R426640 | 32 |
| 16:04 | | Газпрнефть | R711.95 | -18.5500 | -2.54% | 730.55 | 710.00 | 733.95 | R2009377982 | 51779 |
| 16:04 | | ГАЗПРОМ ао | R134.69 | +4.3400 | +3.33% | 130.90 | 130.66 | 139.90 | R39389337213 | 357031 |
| 16:04 | | ГМКНорНик | R113.74 | +3.4000 | +3.08% | 111.00 | 110.06 | 116.00 | R3500662799 | 57981 |
| 16:04 | | ДВМП ао | R50.5500 | -0.8500 | -1.65% | 51.6400 | 49.4300 | 51.9000 | R442813433 | 34759 |
| 15:58 | | ДЭК ао | R2.7370 | -0.0230 | -0.83% | 2.7630 | 2.7020 | 2.7920 | R7557614 | 592 |
| 15:55 | | ЗВЕЗДА ао | R8.9600 | +0.2200 | +2.52% | 8.7500 | 8.7500 | 9.1000 | R1147310 | 58 |
| 15:51 | | ЗИЛ ао | R3130.00 | -45.0000 | -1.42% | 3175.00 | 3070.00 | 3180.00 | R1150110 | 87 |
| 15:34 | | Ижсталь ап | R5810.00 | +90.0000 | +1.57% | 5720.00 | 5710.00 | 5920.00 | R1139880 | 68 |
| 16:00 | | Ижсталь2ао | R8600.00 | +320.0000 | +3.86% | 8280.00 | 8260.00 | 8700.00 | R1208140 | 83 |
| 16:04 | | ИнтерРАОао | R3.9020 | -0.0190 | -0.48% | 3.9215 | 3.8895 | 3.9295 | R270552328 | 12643 |
| 15:59 | | КалужскСК | R24.9000 | +0.5000 | +2.05% | 24.6000 | 24.1600 | 25.3900 | R16607235 | 1205 |
| 16:04 | | КАМАЗ | R131.60 | -0.7000 | -0.53% | 132.50 | 130.30 | 136.20 | R70681895 | 3614 |
| 15:37 | | КамчатЭ ао | R0.6150 | -0.0020 | -0.32% | 0.6110 | 0.6040 | 0.6200 | R579020 | 58 |
| 14:47 | | КамчатЭ ап | R1.0500 | -0.0150 | -1.41% | 1.0800 | 1.0350 | 1.0900 | R478450 | 29 |
| 15:53 | | КМЗ | R1278.00 | +8.0000 | +0.63% | 1274.00 | 1264.00 | 1312.00 | R716790 | 164 |
| 10:55 | | КоршГОК ао | R41800.00 | -600.0000 | -1.42% | 43400.00 | 41800.00 | 43400.00 | R128200 | 3 |
| 15:46 | | КрасОкт-1п | R608.00 | +10.0000 | +1.67% | 610.00 | 600.00 | 663.00 | R7868540 | 535 |
| 15:59 | | КрасОкт-ао | R2032.00 | +106.0000 | +5.50% | 1939.00 | 1932.00 | 2158.00 | R132383140 | 3225 |
| 16:01 | | Красэсб ао | R13.9000 | +0.1400 | +1.02% | 13.7800 | 13.7600 | 14.0600 | R303492 | 53 |
| 15:44 | | Красэсб ап | R13.8200 | +0.1200 | +0.88% | 13.5200 | 13.5200 | 13.9000 | R696842 | 122 |
| 15:51 | | Куйбазот-п | R554.50 | +29.5000 | +5.62% | 577.50 | 551.00 | 639.00 | R49663095 | 2573 |
| 16:04 | | Куйбазот | R522.20 | +16.2000 | +3.20% | 514.00 | 512.80 | 590.00 | R68709988 | 3748 |
| 15:48 | | КурганГКао | R47.0000 | +0.4000 | +0.86% | 46.8000 | 46.2000 | 47.0000 | R150920 | 37 |
| 15:50 | | КурганГКап | R52.4000 | 0.0000 | 0.00% | 53.0000 | 52.4000 | 53.0000 | R130934 | 42 |
| 16:03 | | Лензол. ап | R1965.00 | +5.0000 | +0.26% | 1990.00 | 1940.00 | 2065.00 | R21918860 | 1521 |
| 15:52 | | Лензолото | R12270.00 | -70.0000 | -0.57% | 12350.00 | 12120.00 | 12640.00 | R21456100 | 772 |
| 16:04 | | ЛСР ао | R680.60 | -24.2000 | -3.43% | 711.60 | 678.80 | 714.80 | R222802045 | 15394 |
| 16:04 | | ЛУКОЙЛ | R6961.50 | -21.0000 | -0.30% | 6985.00 | 6865.50 | 7050.50 | R6956771570 | 53451 |
| 16:02 | | М.видео | R114.70 | -0.3000 | -0.26% | 115.70 | 112.80 | 118.80 | R430373052 | 19898 |
| 15:21 | | МагадЭн ао | R3.9700 | +0.1200 | +3.12% | 3.8800 | 3.8700 | 4.1200 | R2076948 | 398 |
| 15:55 | | МагадЭн ап | R2.9900 | +0.0500 | +1.70% | 2.9400 | 2.9400 | 3.1000 | R791405 | 225 |
| 16:04 | | Магнит ао | R5811.00 | -63.5000 | -1.08% | 5880.00 | 5775.50 | 5902.00 | R3175113245 | 29099 |
| 16:01 | | МГТС-4ап | R1034.00 | +14.0000 | +1.37% | 1026.00 | 1012.00 | 1074.00 | R24088844 | 1667 |
| 14:09 | | МГТС-5ао | R1355.00 | +5.0000 | +0.37% | 1355.00 | 1340.00 | 1385.00 | R714105 | 141 |
| 13:28 | | Мегион-ао | R387.50 | -0.5000 | -0.13% | 383.50 | 383.50 | 402.50 | R564565 | 41 |
| 14:35 | | Мегион-ап | R249.00 | +0.5000 | +0.20% | 249.00 | 247.50 | 251.50 | R356905 | 49 |
| 16:04 | | Мечел ао | R118.35 | -1.1800 | -0.99% | 119.99 | 116.01 | 121.81 | R4866585001 | 94612 |
| 16:04 | | Мечел ап | R122.00 | -2.0000 | -1.61% | 124.90 | 120.10 | 126.30 | R943867532 | 17662 |
| 16:04 | | ММК | R44.8250 | -0.4900 | -1.08% | 45.2500 | 44.7250 | 45.8900 | R964713486 | 39729 |
| 15:53 | | МордЭнСб | R0.7400 | 0.0000 | 0.00% | 0.7580 | 0.7300 | 0.7580 | R1056000 | 59 |
| 16:04 | | МосБиржа | R214.87 | -3.4700 | -1.59% | 219.13 | 213.66 | 219.33 | R1011773252 | 23808 |
| 16:03 | | Мостотрест | R167.75 | +18.6500 | +12.51% | 152.00 | 150.25 | 173.80 | R237076224 | 11310 |
| 16:04 | | МТС-ао | R207.10 | +1.7500 | +0.85% | 205.80 | 204.05 | 209.70 | R1332425629 | 23940 |
| 14:53 | | Нижкамшина | R57.4000 | -0.4000 | -0.69% | 57.8000 | 56.7500 | 57.9000 | R761565 | 76 |
| 16:01 | | НКНХ ао | R90.7500 | +0.7500 | +0.83% | 90.2000 | 89.3500 | 95.1500 | R23289301 | 2444 |
| 16:04 | | НКНХ ап | R71.9000 | +1.4400 | +2.04% | 70.4600 | 70.4000 | 73.0800 | R17567793 | 1171 |
| 16:04 | | НЛМК ао | R147.92 | -2.1200 | -1.41% | 150.42 | 146.42 | 150.68 | R2444055976 | 45050 |
| 16:04 | | НМТП ао | R8.8950 | -0.1250 | -1.39% | 9.0400 | 8.8200 | 9.1350 | R107204471 | 4446 |
| 16:04 | | Новатэк ао | R1034.60 | +33.2000 | +3.32% | 998.20 | 996.00 | 1047.20 | R8060149850 | 147902 |
| 16:03 | | ОГК-2 ао | R0.3715 | -0.0027 | -0.72% | 0.3800 | 0.3700 | 0.3800 | R45263726 | 3874 |
| 15:53 | | ОМЗ-ап | R13260.00 | -240.0000 | -1.78% | 13620.00 | 13120.00 | 13620.00 | R3471080 | 119 |
| 15:52 | | ОргСинт ао | R89.9000 | +0.3000 | +0.33% | 90.2000 | 88.9000 | 91.5000 | R20100375 | 1399 |
| 16:04 | | ОргСинт ап | R21.7200 | +0.3600 | +1.69% | 21.4600 | 21.4500 | 22.5000 | R25044514 | 2612 |
| 16:00 | | ПермьЭнС-п | R299.80 | +6.8000 | +2.32% | 295.00 | 294.20 | 303.00 | R12284960 | 861 |
| 15:58 | | ПермьЭнСб | R245.50 | -0.7000 | -0.28% | 250.00 | 244.60 | 250.00 | R7899763 | 693 |
| 16:04 | | ПИК ао | R647.20 | +0.2000 | +0.03% | 647.00 | 637.80 | 656.00 | R576439203 | 14646 |
| 12:57 | | Приморье | R30400.00 | 0.0000 | 0.00% | 30400.00 | 30000.00 | 30400.00 | R514400 | 16 |
| 15:58 | | Распадская | R288.25 | -2.6000 | -0.89% | 291.00 | 285.50 | 298.00 | R190247197 | 4582 |
| 16:01 | | Росбанк ао | R123.00 | -0.2000 | -0.16% | 123.40 | 123.00 | 123.40 | R7696786 | 114 |
| 16:03 | | РОСИНТЕРао | R134.20 | +1.0000 | +0.75% | 134.80 | 132.20 | 135.20 | R579462 | 64 |
| 16:04 | | Роснефть | R522.50 | -3.6000 | -0.68% | 526.80 | 517.70 | 526.90 | R1693207747 | 46052 |
| 16:04 | | Ростел -ао | R80.8800 | -0.0900 | -0.11% | 81.2900 | 80.2300 | 81.7000 | R373670587 | 11627 |
| 16:04 | | Ростел -ап | R75.5500 | -0.2000 | -0.26% | 76.2000 | 75.1500 | 76.3500 | R126503098 | 5785 |
| 16:04 | | РусГидро | R0.5388 | -0.0027 | -0.50% | 0.5439 | 0.5376 | 0.5490 | R149775273 | 7090 |
| 15:50 | | РязЭнСб | R32.7000 | +0.2600 | +0.80% | 32.5000 | 32.2200 | 33.0200 | R472544 | 81 |
| 15:43 | | СамарЭн-ао | R3.0300 | 0.0000 | 0.00% | 3.0300 | 3.0300 | 3.0850 | R359275 | 34 |
| 15:10 | | СамарЭн-ап | R3.0850 | -0.0100 | -0.32% | 3.0550 | 3.0500 | 3.1200 | R215725 | 28 |
| 16:02 | | СаратНПЗ-п | R9360.00 | +20.0000 | +0.21% | 9380.00 | 9220.00 | 9440.00 | R5909720 | 235 |
| 10:44 | | СаратНПЗ | R10650.00 | 0.0000 | 0.00% | 10700.00 | 10650.00 | 10800.00 | R74850 | 7 |
| 16:04 | | СаратЭн-ао | R0.4530 | +0.0010 | +0.22% | 0.4520 | 0.4520 | 0.4730 | R717900 | 68 |
| 15:54 | | СаратЭн-ап | R0.2660 | 0.0000 | 0.00% | 0.2610 | 0.2610 | 0.2690 | R406585 | 53 |
| 16:04 | | Сбербанк-п | R272.24 | -0.9500 | -0.35% | 273.54 | 270.00 | 274.00 | R853124177 | 13231 |
| 16:04 | | Сбербанк | R272.59 | -0.5800 | -0.21% | 273.90 | 270.50 | 273.94 | R9916579498 | 71135 |
| 16:04 | | СевСт-ао | R1298.40 | -11.2000 | -0.86% | 1312.40 | 1295.00 | 1325.00 | R1567430362 | 36128 |
| 16:04 | | Селигдар | R57.9300 | +0.2000 | +0.35% | 57.9900 | 57.2000 | 59.4400 | R256991741 | 9697 |
| 16:04 | | Система ао | R16.6620 | -0.2090 | -1.24% | 16.9900 | 16.5180 | 17.3850 | R3481057107 | 48829 |
| 14:09 | | Слав-ЯНОСп | R13.1400 | -0.0200 | -0.15% | 13.1600 | 12.9800 | 13.1600 | R95186 | 29 |
| 14:16 | | Славн-ЯНОС | R20.0000 | -0.1000 | -0.50% | 20.0500 | 19.1000 | 20.4500 | R1012580 | 118 |
| 16:03 | | СОЛЛЕРС | R816.50 | -7.0000 | -0.85% | 828.00 | 810.50 | 831.00 | R79321895 | 3115 |
| 16:00 | | СтаврЭнСб | R2.8400 | -0.0050 | -0.18% | 2.8450 | 2.8200 | 2.8800 | R818330 | 63 |
| 15:10 | | СтаврЭнСбп | R3.0000 | -0.0020 | -0.07% | 3.0180 | 2.9640 | 3.0300 | R785706 | 71 |
| 16:04 | | Сургнфгз-п | R54.4500 | -0.6000 | -1.09% | 55.2900 | 54.1000 | 55.6500 | R2163010526 | 75330 |
| 16:04 | | Сургнфгз | R25.1050 | -0.1050 | -0.42% | 25.4400 | 24.8100 | 25.4400 | R1003408028 | 19112 |
| 15:17 | | ТамбЭнСб-п | R0.8400 | -0.0100 | -1.18% | 0.8500 | 0.8300 | 0.8620 | R1368260 | 23 |
| 13:49 | | ТамбЭнСб | R1.5460 | -0.0080 | -0.51% | 1.5540 | 1.5140 | 1.5680 | R365726 | 46 |
| 16:04 | | Татнфт 3ао | R644.70 | +3.6000 | +0.56% | 644.00 | 633.30 | 647.00 | R1733929278 | 41813 |
| 16:04 | | Татнфт 3ап | R641.00 | +1.8000 | +0.28% | 644.90 | 632.40 | 644.90 | R250070605 | 11312 |
| 15:57 | | Таттел. ао | R0.7355 | +0.0035 | +0.48% | 0.7420 | 0.7320 | 0.7440 | R3594771 | 480 |
| 16:04 | | ТГК-1 | R0.0073 | -0.0001 | -1.08% | 0.0074 | 0.0073 | 0.0074 | R30570070 | 2049 |
| 16:04 | | ТГК-14 | R0.0109 | -0.0003 | -3.13% | 0.0113 | 0.0111 | 0.0114 | R29060069 | 1413 |
| 15:45 | | ТГК-2 | R0.0091 | +0.0001 | +0.83% | 0.0090 | 0.0089 | 0.0092 | R7641600 | 328 |
| 15:52 | | ТГК-2 ап | R0.0155 | +0.0000 | +0.19% | 0.0156 | 0.0154 | 0.0156 | R4040057 | 434 |
| 16:01 | | Телеграф-п | R8.6600 | +0.3600 | +4.34% | 8.3400 | 8.3400 | 8.9800 | R8885266 | 1168 |
| 15:52 | | Телеграф | R12.0400 | +0.1800 | +1.52% | 11.9600 | 11.8600 | 12.5200 | R10884446 | 1127 |
| 16:04 | | ТЗА ао | R240.00 | +1.5000 | +0.63% | 239.00 | 238.00 | 242.00 | R3524565 | 225 |
| 14:47 | | ТКЗКК ап | R13.3800 | -0.1000 | -0.74% | 13.4600 | 13.3400 | 13.5400 | R160442 | 29 |
| 16:04 | | ТМК ао | R119.24 | -0.2800 | -0.23% | 120.88 | 116.72 | 122.80 | R1756399299 | 39964 |
| 15:52 | | ТНСэнрг ао | R2495.00 | +130.0000 | +5.50% | 2370.00 | 2370.00 | 2550.00 | R1454940 | 178 |
| 16:04 | | Транснф ап | R1424.50 | +4.5000 | +0.32% | 1423.50 | 1403.50 | 1434.00 | R1087347012 | 25229 |
| 15:53 | | УралСиб ао | R0.1720 | +0.0036 | +2.14% | 0.1720 | 0.1682 | 0.1743 | R3827711 | 268 |
| 14:53 | | УрКузница | R26900.00 | 0.0000 | 0.00% | 26900.00 | 25850.00 | 26900.00 | R533400 | 15 |
| 16:04 | | ФосАгро ао | R5138.00 | -53.0000 | -1.02% | 5210.00 | 5101.00 | 5233.00 | R509858507 | 15349 |
| 16:04 | | ФСК - Россети | R0.0868 | -0.0007 | -0.75% | 0.0877 | 0.0866 | 0.0880 | R127864488 | 5209 |
| 16:03 | | Химпром ап | R24.6800 | -0.0800 | -0.32% | 25.0000 | 24.5400 | 26.5000 | R2784298 | 280 |
| 15:56 | | ЦМТ ао | R14.0000 | +0.0600 | +0.43% | 14.0600 | 13.9400 | 14.7200 | R440836 | 90 |
| 15:43 | | ЦМТ ап | R9.6000 | +0.0400 | +0.42% | 9.5800 | 9.5200 | 9.6800 | R1142814 | 130 |
| 16:04 | | ЧеркизГ-ао | R4604.50 | -27.0000 | -0.58% | 4660.00 | 4555.00 | 4677.50 | R29542425 | 1139 |
| 13:48 | | ЧКПЗ ао | R23600.00 | -50.0000 | -0.21% | 23850.00 | 23050.00 | 23850.00 | R497150 | 16 |
| 15:48 | | ЧМК ао | R6320.00 | -5.0000 | -0.08% | 6305.00 | 6265.00 | 6470.00 | R2179665 | 169 |
| 16:03 | | ЭнергияРКК | R20070.00 | -290.0000 | -1.42% | 20500.00 | 20060.00 | 20590.00 | R6903270 | 251 |
| 15:57 | | ЮжКузб. ао | R1248.00 | +12.0000 | +0.97% | 1252.00 | 1242.00 | 1306.00 | R342432 | 69 |
| 16:04 | | Юнипро | R1.7650 | +0.0100 | +0.57% | 1.7680 | 1.7450 | 1.7840 | R171257457 | 6918 |
| 15:48 | | ЮТэйр ао | R13.8500 | -0.0300 | -0.22% | 14.0200 | 13.6300 | 14.1400 | R995133 | 126 |
| 15:56 | | ЮУНК ао | R5320.00 | +30.0000 | +0.57% | 5330.00 | 5290.00 | 5430.00 | R2742180 | 253 |
| 15:45 | | Якутскэн-п | R0.4710 | -0.0010 | -0.21% | 0.4850 | 0.4670 | 0.4850 | R471140 | 43 |
| 15:57 | | Якутскэнрг | R0.5110 | -0.0110 | -2.11% | 0.5210 | 0.5100 | 0.5240 | R1096430 | 84 |
| 15:54 | | ЯТЭК ао | R65.0500 | -0.4500 | -0.69% | 66.0000 | 64.6000 | 68.2500 | R3780768 | 573 |
|
|
|
