| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:45 |  | +МосЭнерго | R3.1305 | -0.0030 | -0.10% | 3.1335 | 3.1140 | 3.1590 | R10909864 | 537 |
| 15:46 | | iАвиастКао | R0.7735 | -0.0285 | -3.55% | 0.8020 | 0.7615 | 0.8020 | R207189544 | 9920 |
| 15:46 |  | iНаукаСвяз | R471.00 | +4.0000 | +0.86% | 474.50 | 470.50 | 522.00 | R70853615 | 3762 |
| 14:49 | | iНПОНаука | R617.50 | +13.5000 | +2.24% | 606.50 | 606.50 | 670.00 | R8175590 | 521 |
| 15:46 | | АбрауДюрсо | R265.20 | -3.6000 | -1.34% | 268.80 | 262.60 | 270.80 | R18864060 | 771 |
| 15:46 |  | Авангрд-ао | R743.00 | 0.0000 | 0.00% | 744.00 | 739.00 | 748.00 | R2256021 | 334 |
| 15:45 | | Акрон | R15586.00 | -84.0000 | -0.54% | 15668.00 | 15582.00 | 15670.00 | R2497800 | 63 |
| 15:46 | | АЛРОСА ао | R70.9900 | -0.0600 | -0.08% | 71.2000 | 70.3300 | 71.6800 | R292458078 | 9230 |
| 15:46 | | Аптеки36и6 | R11.9980 | -0.2020 | -1.66% | 12.1000 | 11.9100 | 12.2100 | R18069705 | 2883 |
| 15:38 | | Арсагера | R14.6200 | +0.3500 | +2.45% | 14.2600 | 14.0300 | 15.0000 | R2887294 | 233 |
| 15:33 | | АстрЭнСб | R2.4450 | +0.0050 | +0.20% | 2.4500 | 2.4000 | 2.4550 | R87960 | 22 |
| 15:42 | | АшинскийМЗ | R70.0800 | -0.3000 | -0.43% | 69.6600 | 69.6600 | 70.9600 | R9436342 | 348 |
| 15:46 | | Аэрофлот | R62.5800 | -0.4900 | -0.78% | 63.1000 | 62.4200 | 63.5000 | R510310711 | 12498 |
| 14:20 | | БашИнСв ап | R12.6700 | -0.1200 | -0.94% | 12.9400 | 12.6400 | 12.9400 | R152920 | 45 |
| 15:35 | | Башнефт ао | R3172.50 | +3.5000 | +0.11% | 3145.00 | 3145.00 | 3200.00 | R42791902 | 991 |
| 15:46 | | Башнефт ап | R2019.00 | +40.5000 | +2.05% | 1983.00 | 1975.50 | 2035.50 | R453608523 | 8946 |
| 15:44 | | Белон ао | R23.1150 | -0.3650 | -1.55% | 23.5900 | 23.1000 | 23.7950 | R4985418 | 376 |
| 15:46 | | БСП ао | R384.84 | -2.4600 | -0.64% | 388.08 | 384.74 | 388.79 | R193416024 | 5851 |
| 15:45 | | БСП ап | R56.3500 | -0.4500 | -0.79% | 56.9500 | 56.2000 | 58.2500 | R4706545 | 295 |
| 15:35 | | БурЗолото | R1952.00 | +9.0000 | +0.46% | 1942.00 | 1941.00 | 1973.00 | R732557 | 80 |
| 15:43 | | Варьеган-п | R1899.00 | -27.0000 | -1.40% | 1932.00 | 1852.00 | 1936.00 | R1448787 | 149 |
| 15:34 | | Варьеган | R2736.00 | -100.0000 | -3.53% | 2814.00 | 2704.00 | 2814.00 | R1254078 | 76 |
| 15:21 | | ВолгЭнСб-п | R9.3000 | -0.0200 | -0.21% | 9.3600 | 9.3000 | 9.4400 | R140480 | 11 |
| 15:46 | | ВТБ ао | R0.0212 | -0.0000 | -0.21% | 0.0213 | 0.0211 | 0.0217 | R2825257257 | 54266 |
| 15:18 | | ВХЗ-ао | R238.40 | +0.6000 | +0.25% | 237.80 | 237.20 | 240.80 | R111860 | 19 |
| 15:11 | | ВыбСудЗ ао | R15650.00 | -50.0000 | -0.32% | 15700.00 | 15650.00 | 15700.00 | R47000 | 3 |
| 14:36 | | ВыбСудЗ ап | R10460.00 | -220.0000 | -2.06% | 10660.00 | 10360.00 | 10680.00 | R199300 | 12 |
| 15:46 | | Газпрнефть | R693.95 | -4.8000 | -0.69% | 699.70 | 691.35 | 702.40 | R341717802 | 12392 |
| 15:46 | | ГАЗПРОМ ао | R115.39 | -0.2600 | -0.22% | 116.33 | 114.88 | 116.65 | R1944786742 | 42021 |
| 15:46 | | ГМКНорНик | R129.94 | +0.6200 | +0.48% | 129.04 | 129.00 | 130.44 | R319950128 | 8820 |
| 15:46 | | ДВМП ао | R70.0800 | +0.0800 | +0.11% | 70.0000 | 69.4300 | 70.4900 | R96363676 | 3169 |
| 15:42 | | ДЭК ао | R2.8940 | -0.0360 | -1.23% | 2.9480 | 2.8900 | 2.9800 | R3827619 | 259 |
| 14:56 | | ЗВЕЗДА ао | R10.1400 | -0.0600 | -0.59% | 10.3200 | 10.1100 | 10.3200 | R407280 | 15 |
| 15:42 | | ЗИЛ ао | R3295.00 | -20.0000 | -0.60% | 3300.00 | 3290.00 | 3395.00 | R759225 | 51 |
| 15:27 | | Ижсталь ап | R7140.00 | +50.0000 | +0.71% | 7090.00 | 7010.00 | 7210.00 | R121050 | 13 |
| 11:35 | | Ижсталь2ао | R10100.00 | 0.0000 | 0.00% | 10260.00 | 10100.00 | 10280.00 | R40740 | 4 |
| 15:46 | | ИнтерРАОао | R3.9180 | -0.0165 | -0.42% | 3.9400 | 3.9090 | 3.9540 | R173272425 | 7531 |
| 15:45 | | КалужскСК | R27.1200 | +0.3100 | +1.16% | 26.4300 | 26.4300 | 27.8300 | R5210996 | 432 |
| 15:45 | | КАМАЗ | R151.40 | 0.0000 | 0.00% | 152.50 | 149.50 | 152.50 | R19049368 | 1185 |
| 14:40 | | КамчатЭ ао | R0.6080 | -0.0100 | -1.62% | 0.6210 | 0.6020 | 0.6280 | R342590 | 34 |
| 15:33 | | КамчатЭ ап | R1.1000 | -0.0500 | -4.35% | 1.1900 | 1.0500 | 1.2000 | R2585650 | 135 |
| 15:27 | | КМЗ | R1528.00 | -32.0000 | -2.05% | 1582.00 | 1482.00 | 1582.00 | R473598 | 105 |
| 11:47 | | КоршГОК ао | R47200.00 | -1200.0000 | -2.48% | 48400.00 | 47200.00 | 48400.00 | R95600 | 2 |
| 13:56 | | КрасОкт-1п | R733.00 | -3.0000 | -0.41% | 730.00 | 721.00 | 737.00 | R923850 | 69 |
| 15:38 | | КрасОкт-ао | R2310.00 | -17.0000 | -0.73% | 2323.00 | 2301.00 | 2354.00 | R3796540 | 112 |
| 15:01 | | Красэсб ао | R15.2800 | +0.2200 | +1.46% | 15.1000 | 15.1000 | 15.6600 | R493868 | 127 |
| 15:35 | | Красэсб ап | R15.1600 | -0.0200 | -0.13% | 15.2200 | 14.8800 | 15.3800 | R311290 | 85 |
| 15:39 | | Куйбазот-п | R586.00 | -8.5000 | -1.43% | 596.00 | 585.00 | 598.00 | R1113070 | 96 |
| 15:19 | | Куйбазот | R575.80 | +1.0000 | +0.17% | 576.60 | 570.40 | 578.00 | R955894 | 87 |
| 14:31 | | КурганГКао | R48.0000 | -1.0000 | -2.04% | 48.8000 | 48.0000 | 48.8000 | R158476 | 69 |
| 15:17 | | КурганГКап | R54.4000 | -0.2000 | -0.37% | 54.8000 | 54.0000 | 55.0000 | R277510 | 84 |
| 15:30 | | Лензол. ап | R2490.00 | +5.0000 | +0.20% | 2485.00 | 2480.00 | 2495.00 | R863250 | 99 |
| 14:53 | | Лензолото | R14050.00 | +60.0000 | +0.43% | 13970.00 | 13820.00 | 14200.00 | R1473750 | 66 |
| 15:46 | | ЛСР ао | R737.60 | -1.0000 | -0.14% | 738.60 | 734.00 | 747.00 | R42218168 | 2757 |
| 15:46 | | ЛУКОЙЛ | R7195.00 | -32.0000 | -0.44% | 7226.50 | 7184.00 | 7271.50 | R1651016881 | 19648 |
| 15:46 | | М.видео | R169.80 | -0.4000 | -0.24% | 170.20 | 169.50 | 171.90 | R15854232 | 1586 |
| 15:46 | | МагадЭн ао | R4.2900 | +0.0100 | +0.23% | 4.3000 | 4.2800 | 4.3100 | R68268 | 30 |
| 15:45 | | МагадЭн ап | R3.3000 | -0.0200 | -0.60% | 3.2900 | 3.2300 | 3.3300 | R607661 | 113 |
| 15:46 | | Магнит ао | R6337.50 | -3.0000 | -0.05% | 6350.00 | 6330.00 | 6393.00 | R352593597 | 6911 |
| 15:46 | | МГТС-4ап | R1114.00 | 0.0000 | 0.00% | 1106.00 | 1102.00 | 1122.00 | R1086308 | 152 |
| 15:42 | | МГТС-5ао | R1450.00 | -20.0000 | -1.36% | 1470.00 | 1450.00 | 1470.00 | R37850 | 14 |
| 15:16 | | Мегион-ао | R414.50 | +3.5000 | +0.85% | 413.00 | 413.00 | 414.50 | R16550 | 4 |
| 11:18 | | Мегион-ап | R297.00 | 0.0000 | 0.00% | 297.50 | 294.50 | 297.50 | R32555 | 8 |
| 15:46 | | Мечел ао | R218.63 | +0.6200 | +0.28% | 217.53 | 216.02 | 220.00 | R861657730 | 25070 |
| 15:45 | | Мечел ап | R244.00 | -0.5500 | -0.22% | 244.85 | 243.05 | 247.85 | R155910620 | 3271 |
| 15:46 | | ММК | R54.9450 | -0.1550 | -0.28% | 55.2000 | 54.8000 | 55.2950 | R195372575 | 8834 |
| 15:25 | | МордЭнСб | R0.8720 | +0.0070 | +0.81% | 0.8660 | 0.8660 | 0.8730 | R52170 | 6 |
| 15:46 | | МосБиржа | R228.77 | +0.4700 | +0.21% | 228.36 | 227.50 | 230.00 | R492495447 | 15922 |
| 15:46 | | Мостотрест | R191.30 | -3.4000 | -1.75% | 193.35 | 190.50 | 199.85 | R21173274 | 1178 |
| 15:46 | | МТС-ао | R289.10 | -2.9000 | -0.99% | 293.00 | 288.70 | 293.25 | R471463552 | 9997 |
| 15:00 | | Нижкамшина | R60.7000 | -0.2500 | -0.41% | 61.1000 | 60.5500 | 61.5500 | R208100 | 23 |
| 15:41 | | НКНХ ао | R94.7000 | +1.3000 | +1.39% | 93.3500 | 93.3500 | 94.8000 | R1994040 | 193 |
| 15:41 | | НКНХ ап | R73.1000 | +0.2600 | +0.36% | 73.0200 | 72.5800 | 73.3600 | R3357476 | 423 |
| 15:46 | | НЛМК ао | R177.72 | +0.9000 | +0.51% | 177.00 | 176.62 | 179.30 | R671710569 | 11945 |
| 15:46 | | НМТП ао | R9.8550 | -0.0200 | -0.20% | 9.9300 | 9.8100 | 9.9300 | R36705572 | 1695 |
| 15:46 | | Новатэк ао | R1074.80 | +26.4000 | +2.52% | 1050.00 | 1046.80 | 1078.60 | R2216612538 | 44996 |
| 15:46 | | ОГК-2 ао | R0.4686 | -0.0003 | -0.06% | 0.4689 | 0.4685 | 0.4735 | R9886929 | 823 |
| 15:06 | | ОМЗ-ап | R16400.00 | -160.0000 | -0.97% | 16740.00 | 16400.00 | 17000.00 | R401880 | 18 |
| 15:43 | | ОргСинт ао | R103.90 | 0.0000 | 0.00% | 103.30 | 102.90 | 104.20 | R2397874 | 244 |
| 15:43 | | ОргСинт ап | R25.1100 | -0.0400 | -0.16% | 25.2800 | 25.0100 | 25.4300 | R1791945 | 319 |
| 15:46 | | ПермьЭнС-п | R219.80 | +1.8000 | +0.83% | 216.80 | 216.80 | 222.00 | R1254656 | 164 |
| 15:39 | | ПермьЭнСб | R213.50 | +1.1000 | +0.52% | 212.30 | 211.00 | 215.30 | R12633688 | 701 |
| 15:46 | | ПИК ао | R893.60 | -10.9000 | -1.21% | 904.50 | 892.10 | 914.50 | R232708341 | 9612 |
| 15:43 | | Распадская | R353.50 | +0.2000 | +0.06% | 353.65 | 352.55 | 356.05 | R31143354 | 920 |
| 15:44 | | Росбанк ао | R106.60 | +0.2000 | +0.19% | 106.60 | 105.80 | 107.40 | R8902440 | 233 |
| 15:39 | | РОСИНТЕРао | R147.80 | -1.4000 | -0.94% | 149.40 | 146.00 | 154.20 | R680210 | 129 |
| 15:46 | | Роснефть | R561.40 | +1.6000 | +0.29% | 560.20 | 559.65 | 563.80 | R446088287 | 27898 |
| 15:46 | | Ростел -ао | R90.8000 | -0.2300 | -0.25% | 90.9100 | 90.5500 | 92.2900 | R171881488 | 4666 |
| 15:46 | | Ростел -ап | R78.8500 | +0.7500 | +0.96% | 78.1000 | 78.1000 | 79.6500 | R61062125 | 3224 |
| 15:46 | | РусГидро | R0.6683 | +0.0025 | +0.38% | 0.6690 | 0.6628 | 0.6698 | R54071424 | 3073 |
| 15:25 | | РязЭнСб | R34.0600 | -0.4000 | -1.16% | 34.4600 | 33.7000 | 34.4600 | R361036 | 60 |
| 15:11 | | СамарЭн-ао | R3.2650 | -0.0050 | -0.15% | 3.2600 | 3.2300 | 3.2700 | R244575 | 28 |
| 15:35 | | СамарЭн-ап | R3.3850 | -0.0900 | -2.59% | 3.5150 | 3.3250 | 3.5150 | R542180 | 51 |
| 15:04 | | СаратНПЗ-п | R10380.00 | +60.0000 | +0.58% | 10340.00 | 10300.00 | 10400.00 | R527900 | 35 |
| 12:21 | | СаратНПЗ | R11100.00 | -100.0000 | -0.89% | 11150.00 | 11100.00 | 11150.00 | R44550 | 4 |
| 15:25 | | СаратЭн-ао | R0.5850 | +0.0030 | +0.52% | 0.5800 | 0.5770 | 0.5860 | R116110 | 16 |
| 15:14 | | СаратЭн-ап | R0.2935 | -0.0040 | -1.34% | 0.2945 | 0.2930 | 0.2965 | R82400 | 15 |
| 15:46 | | Сбербанк-п | R327.97 | +0.2700 | +0.08% | 327.04 | 326.75 | 329.58 | R747435922 | 13624 |
| 15:46 | | Сбербанк | R327.20 | +0.0400 | +0.01% | 327.87 | 326.38 | 329.30 | R9170793011 | 61213 |
| 15:46 | | СевСт-ао | R1548.00 | -1.4000 | -0.09% | 1550.80 | 1538.00 | 1552.40 | R401241435 | 12830 |
| 15:46 | | Селигдар | R63.8900 | -1.1900 | -1.83% | 65.0000 | 63.5500 | 65.8400 | R128667811 | 5310 |
| 15:46 | | Система ао | R23.6070 | +0.1850 | +0.79% | 23.4230 | 23.3250 | 23.7250 | R493927674 | 10502 |
| 13:47 | | Слав-ЯНОСп | R13.9200 | -0.0200 | -0.14% | 14.0200 | 13.9200 | 14.0200 | R20950 | 6 |
| 15:34 | | Славн-ЯНОС | R21.8500 | +0.0500 | +0.23% | 22.1000 | 21.7000 | 22.1000 | R34990 | 9 |
| 15:46 | | СОЛЛЕРС | R979.00 | +11.0000 | +1.14% | 971.00 | 966.50 | 985.00 | R52332461 | 2399 |
| 15:43 | | СтаврЭнСб | R3.0400 | 0.0000 | 0.00% | 3.0750 | 3.0400 | 3.2400 | R3177790 | 281 |
| 15:37 | | СтаврЭнСбп | R3.0560 | +0.0460 | +1.53% | 3.0480 | 2.9580 | 3.0800 | R2624474 | 216 |
| 15:46 | | Сургнфгз-п | R67.0350 | +0.7800 | +1.18% | 66.3000 | 66.2500 | 67.6400 | R2758445345 | 27555 |
| 15:46 | | Сургнфгз | R28.8500 | +0.9200 | +3.29% | 28.0400 | 27.9100 | 29.0300 | R1706738406 | 18157 |
| 15:14 | | ТамбЭнСб-п | R1.1100 | -0.0160 | -1.42% | 1.1240 | 1.1040 | 1.1240 | R111520 | 9 |
| 15:11 | | ТамбЭнСб | R2.1800 | +0.0220 | +1.02% | 2.1600 | 2.1580 | 2.1900 | R132188 | 15 |
| 15:46 | | Татнфт 3ао | R699.70 | -3.0000 | -0.43% | 705.00 | 698.00 | 706.90 | R413270687 | 12006 |
| 15:46 | | Татнфт 3ап | R681.50 | -1.4000 | -0.21% | 685.50 | 680.50 | 687.80 | R101642445 | 4988 |
| 15:46 | | Таттел. ао | R0.8755 | -0.0065 | -0.74% | 0.8840 | 0.8660 | 0.8865 | R2505616 | 395 |
| 15:44 | | ТГК-1 | R0.0081 | +0.0000 | +0.05% | 0.0081 | 0.0081 | 0.0082 | R10079040 | 720 |
| 15:42 | | ТГК-14 | R0.0110 | +0.0001 | +0.91% | 0.0110 | 0.0109 | 0.0111 | R10748863 | 758 |
| 15:44 | | ТГК-2 | R0.0112 | +0.0000 | +0.09% | 0.0112 | 0.0111 | 0.0115 | R12745915 | 437 |
| 15:46 | | ТГК-2 ап | R0.0152 | -0.0020 | -11.71% | 0.0172 | 0.0172 | 0.0183 | R10869092 | 819 |
| 15:45 | | Телеграф-п | R10.2600 | +0.1600 | +1.58% | 10.2000 | 9.9600 | 10.4000 | R3229462 | 390 |
| 15:40 | | Телеграф | R14.7200 | -0.0200 | -0.14% | 14.5800 | 14.5800 | 14.8000 | R2177532 | 259 |
| 15:45 | | ТЗА ао | R256.50 | -15.5000 | -5.70% | 275.00 | 270.00 | 280.00 | R16086485 | 554 |
| 14:24 | | ТКЗКК ап | R13.1000 | -0.0800 | -0.61% | 13.0000 | 13.0000 | 13.3600 | R52942 | 14 |
| 15:46 | | ТМК ао | R198.10 | -2.7000 | -1.34% | 200.64 | 197.80 | 201.30 | R76459028 | 11249 |
| 15:27 | | ТНСэнрг ао | R3005.00 | -50.0000 | -1.64% | 3065.00 | 2950.00 | 3080.00 | R782240 | 77 |
| 15:46 | | Транснф ап | R1598.50 | +5.0000 | +0.31% | 1590.00 | 1590.00 | 1600.00 | R367842920 | 11382 |
| 15:45 | | УралСиб ао | R0.2061 | +0.0011 | +0.54% | 0.2050 | 0.2032 | 0.2099 | R2547969 | 250 |
| 13:57 | | УрКузница | R27500.00 | -400.0000 | -1.43% | 27900.00 | 27500.00 | 27900.00 | R1349900 | 7 |
| 15:46 | | ФосАгро ао | R5856.00 | 0.0000 | 0.00% | 5866.00 | 5835.00 | 5888.00 | R66451006 | 2507 |
| 15:46 | | ФСК - Россети | R0.1056 | +0.0004 | +0.40% | 0.1050 | 0.1050 | 0.1082 | R92913902 | 3397 |
| 15:45 | | Химпром ап | R26.9000 | +0.3800 | +1.43% | 26.5000 | 25.9600 | 26.9000 | R1113648 | 89 |
| 15:17 | | ЦМТ ао | R15.0600 | -0.0400 | -0.26% | 15.1200 | 14.9200 | 15.1600 | R225144 | 27 |
| 15:25 | | ЦМТ ап | R10.4200 | -0.0200 | -0.19% | 10.4000 | 10.3800 | 10.5200 | R86654 | 30 |
| 15:44 | | ЧеркизГ-ао | R4638.00 | -38.5000 | -0.82% | 4669.50 | 4620.00 | 4697.00 | R6818178 | 497 |
| 15:27 | | ЧКПЗ ао | R27100.00 | 0.0000 | 0.00% | 27100.00 | 26800.00 | 27100.00 | R1021900 | 10 |
| 15:42 | | ЧМК ао | R7360.00 | -80.0000 | -1.08% | 7365.00 | 7285.00 | 7460.00 | R679200 | 49 |
| 15:25 | | ЭнергияРКК | R22990.00 | -70.0000 | -0.30% | 23010.00 | 22800.00 | 23560.00 | R6189960 | 172 |
| 15:01 | | ЮжКузб. ао | R1438.00 | -48.0000 | -3.23% | 1484.00 | 1412.00 | 1506.00 | R219914 | 46 |
| 15:45 | | Юнипро | R1.9190 | -0.0100 | -0.52% | 1.9460 | 1.9150 | 1.9510 | R75605226 | 2762 |
| 15:44 | | ЮТэйр ао | R15.8900 | +0.0900 | +0.57% | 15.8700 | 15.8300 | 16.1400 | R1420039 | 160 |
| 15:45 | | ЮУНК ао | R5880.00 | -100.0000 | -1.67% | 5980.00 | 5750.00 | 6010.00 | R12835390 | 693 |
| 15:33 | | Якутскэн-п | R0.4920 | -0.0100 | -1.99% | 0.5020 | 0.4900 | 0.5020 | R1434760 | 45 |
| 15:24 | | Якутскэнрг | R0.6110 | -0.0060 | -0.97% | 0.6170 | 0.6030 | 0.6170 | R292800 | 27 |
| 15:41 | | ЯТЭК ао | R75.7000 | -0.0500 | -0.07% | 75.6500 | 75.6500 | 76.6500 | R469383 | 115 |
|
|
|
