| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:25 |  | +МосЭнерго | R3.0090 | -0.0075 | -0.25% | 3.0105 | 3.0020 | 3.0405 | R18683675 | 985 |
| 16:25 | | iАвиастКао | R0.9570 | -0.0415 | -4.16% | 0.9985 | 0.9370 | 1.0015 | R144402748 | 6214 |
| 16:03 | | iНаукаСвяз | R464.00 | -16.0000 | -3.33% | 480.00 | 462.00 | 483.00 | R2797310 | 227 |
| 16:18 | | iНПОНаука | R602.00 | -22.5000 | -3.60% | 624.50 | 591.50 | 625.00 | R1719795 | 108 |
| 16:21 | | АбрауДюрсо | R267.40 | -5.2000 | -1.91% | 273.40 | 266.20 | 276.20 | R15797958 | 737 |
| 16:24 | | Авангрд-ао | R798.00 | -21.0000 | -2.56% | 814.00 | 786.00 | 823.00 | R2967339 | 447 |
| 16:25 | | Акрон | R15662.00 | -228.0000 | -1.43% | 15886.00 | 15456.00 | 15886.00 | R17583568 | 242 |
| 16:25 | | АЛРОСА ао | R71.7000 | -0.8000 | -1.10% | 72.2000 | 71.3000 | 72.9600 | R611451225 | 20913 |
| 16:24 | | Аптеки36и6 | R11.6980 | -0.1040 | -0.88% | 11.8780 | 11.6700 | 11.8940 | R15202385 | 3883 |
| 16:20 | | Арсагера | R13.1800 | -0.1500 | -1.13% | 13.4900 | 13.0500 | 13.5800 | R678314 | 109 |
| 16:03 | | АстрЭнСб | R2.5400 | -0.0300 | -1.17% | 2.5450 | 2.5200 | 2.5800 | R366930 | 69 |
| 16:21 | | АшинскийМЗ | R68.1600 | -0.6800 | -0.99% | 69.0800 | 66.9600 | 69.0800 | R24432272 | 492 |
| 16:25 |  | Аэрофлот | R62.4500 | +0.4900 | +0.79% | 61.9000 | 61.3000 | 63.4600 | R2917366487 | 58560 |
| 16:04 | | БашИнСв ап | R12.9200 | -0.1700 | -1.30% | 13.0800 | 12.8500 | 13.0800 | R163849 | 39 |
| 16:22 | | Башнефт ао | R3125.00 | -51.0000 | -1.61% | 3172.00 | 3110.50 | 3188.50 | R31758242 | 1228 |
| 16:25 | | Башнефт ап | R1981.50 | -42.0000 | -2.08% | 2023.00 | 1961.00 | 2027.50 | R273471602 | 7304 |
| 16:20 | | Белон ао | R25.1000 | -0.1050 | -0.42% | 25.4650 | 24.7000 | 25.6000 | R19078798 | 942 |
| 16:25 | | БСП ао | R367.98 | -7.2700 | -1.94% | 375.25 | 364.08 | 375.25 | R511757859 | 15675 |
| 16:09 | | БСП ап | R49.0000 | -0.2500 | -0.51% | 49.5500 | 49.0000 | 49.7000 | R1328650 | 84 |
| 16:25 | | БурЗолото | R2090.00 | -104.0000 | -4.74% | 2168.00 | 2051.00 | 2200.00 | R8132332 | 619 |
| 15:57 |  | Варьеган-п | R2240.00 | 0.0000 | 0.00% | 2261.00 | 2230.00 | 2280.00 | R947472 | 39 |
| 15:43 | | Варьеган | R3150.00 | -74.0000 | -2.30% | 3194.00 | 3140.00 | 3220.00 | R250962 | 24 |
| 16:14 | | ВолгЭнСб-п | R9.9000 | -0.1200 | -1.20% | 10.0200 | 9.8600 | 10.1000 | R516920 | 31 |
| 15:47 | | ВолгЭнСб | R16.1400 | 0.0000 | 0.00% | 16.2200 | 16.1400 | 16.3600 | R146520 | 8 |
| 16:25 | | ВТБ ао | R0.0199 | -0.0005 | -2.43% | 0.0204 | 0.0198 | 0.0205 | R1859700933 | 46190 |
| 16:24 | | ВХЗ-ао | R238.80 | -7.8000 | -3.16% | 247.80 | 238.60 | 247.80 | R259814 | 39 |
| 14:01 | | ВыбСудЗ ао | R15950.00 | -100.0000 | -0.62% | 16150.00 | 15700.00 | 16900.00 | R210350 | 11 |
| 16:05 | | ВыбСудЗ ап | R10740.00 | -100.0000 | -0.92% | 11040.00 | 10740.00 | 11260.00 | R174640 | 15 |
| 16:25 | | Газпрнефть | R713.40 | -12.6500 | -1.74% | 725.00 | 710.60 | 727.65 | R318981356 | 10361 |
| 16:25 | | ГАЗПРОМ ао | R118.75 | -2.7900 | -2.30% | 121.54 | 118.70 | 122.04 | R2695711272 | 44679 |
| 16:25 | | ГМКНорНик | R138.10 | -0.4400 | -0.32% | 138.62 | 137.60 | 139.60 | R530153080 | 11160 |
| 16:24 | | ДВМП ао | R72.2600 | -1.7600 | -2.38% | 73.8000 | 72.1400 | 74.1500 | R88261637 | 3764 |
| 16:16 | | ДЭК ао | R3.0740 | -0.1250 | -3.91% | 3.2270 | 3.0570 | 3.2270 | R5076106 | 414 |
| 16:18 | | ЗВЕЗДА ао | R10.6800 | -0.2000 | -1.84% | 10.9300 | 10.5400 | 10.9300 | R364210 | 22 |
| 16:04 | | ЗИЛ ао | R3285.00 | -85.0000 | -2.52% | 3355.00 | 3280.00 | 3355.00 | R390430 | 41 |
| 15:31 | | Ижсталь ап | R7430.00 | -60.0000 | -0.80% | 7620.00 | 7340.00 | 7620.00 | R230020 | 15 |
| 15:17 | | Ижсталь2ао | R10520.00 | -180.0000 | -1.68% | 10640.00 | 10460.00 | 10840.00 | R254480 | 17 |
| 16:25 | | ИнтерРАОао | R3.8650 | -0.0255 | -0.66% | 3.8965 | 3.8250 | 3.9170 | R523844518 | 23688 |
| 16:24 | | КалужскСК | R27.4900 | -1.1400 | -3.98% | 28.5000 | 27.2000 | 28.5000 | R5143351 | 422 |
| 16:24 | | КАМАЗ | R159.60 | -4.3000 | -2.62% | 163.90 | 154.20 | 163.90 | R107215897 | 4032 |
| 15:48 | | КамчатЭ ао | R0.6980 | -0.0140 | -1.97% | 0.7040 | 0.6860 | 0.7220 | R460000 | 38 |
| 13:42 | | КамчатЭ ап | R1.2400 | -0.0400 | -3.13% | 1.2950 | 1.2400 | 1.2950 | R187850 | 9 |
| 16:00 | | КМЗ | R1488.00 | -28.0000 | -1.85% | 1498.00 | 1488.00 | 1530.00 | R123982 | 44 |
| 14:36 | | КоршГОК ао | R48800.00 | -600.0000 | -1.21% | 48800.00 | 48800.00 | 48800.00 | R48800 | 1 |
| 15:46 | | КрасОкт-1п | R789.00 | -20.0000 | -2.47% | 809.00 | 780.00 | 811.00 | R1820340 | 118 |
| 16:20 | | КрасОкт-ао | R2406.00 | -64.0000 | -2.59% | 2498.00 | 2403.00 | 2498.00 | R6072230 | 175 |
| 16:14 | | Красэсб ао | R15.7400 | -0.3200 | -1.99% | 16.1600 | 15.4200 | 16.1600 | R408718 | 93 |
| 16:20 | | Красэсб ап | R15.7400 | -0.4200 | -2.60% | 16.2600 | 15.6400 | 16.2600 | R206678 | 49 |
| 16:16 | | Куйбазот-п | R582.50 | -13.0000 | -2.18% | 592.50 | 575.50 | 592.50 | R1978275 | 154 |
| 16:15 | | Куйбазот | R578.80 | +0.4000 | +0.07% | 576.00 | 575.00 | 582.00 | R2446752 | 116 |
| 16:06 | | КурганГКао | R48.0000 | 0.0000 | 0.00% | 48.4000 | 47.0000 | 48.4000 | R215976 | 64 |
| 16:17 | | КурганГКап | R55.2000 | 0.0000 | 0.00% | 55.4000 | 53.6000 | 55.6000 | R608696 | 111 |
| 16:25 | | Лензол. ап | R2570.00 | +5.0000 | +0.19% | 2565.00 | 2555.00 | 2655.00 | R7059090 | 549 |
| 16:24 | | Лензолото | R14720.00 | +250.0000 | +1.73% | 14450.00 | 14360.00 | 15010.00 | R11992460 | 389 |
| 16:23 | | ЛСР ао | R774.80 | -21.0000 | -2.64% | 796.00 | 771.00 | 796.80 | R101381858 | 3739 |
| 16:25 | | ЛУКОЙЛ | R7145.00 | -58.0000 | -0.81% | 7203.00 | 7114.00 | 7234.00 | R3246846950 | 30663 |
| 16:25 | | М.видео | R169.80 | +0.7000 | +0.41% | 166.60 | 166.00 | 171.40 | R85112645 | 4666 |
| 16:22 | | МагадЭн ао | R4.5100 | -0.1200 | -2.59% | 4.6300 | 4.5000 | 4.6300 | R520223 | 217 |
| 16:18 | | МагадЭн ап | R3.2400 | -0.1000 | -2.99% | 3.3400 | 3.1900 | 3.3400 | R990269 | 220 |
| 16:24 | | Магнит ао | R6684.50 | +65.0000 | +0.98% | 6630.00 | 6581.50 | 6724.00 | R932315507 | 12707 |
| 16:24 | | МГТС-4ап | R1124.00 | -34.0000 | -2.94% | 1162.00 | 1118.00 | 1162.00 | R5955712 | 545 |
| 15:43 | | МГТС-5ао | R1525.00 | +5.0000 | +0.33% | 1530.00 | 1515.00 | 1530.00 | R54860 | 10 |
| 15:29 | | Мегион-ао | R430.00 | 0.0000 | 0.00% | 431.00 | 421.50 | 432.00 | R213985 | 20 |
| 15:47 | | Мегион-ап | R305.50 | -4.5000 | -1.45% | 309.00 | 303.00 | 319.00 | R383220 | 69 |
| 16:25 | | Мечел ао | R224.55 | -1.9800 | -0.87% | 226.00 | 222.30 | 227.41 | R854366257 | 20655 |
| 16:25 | | Мечел ап | R237.00 | -4.6500 | -1.92% | 240.80 | 236.25 | 241.25 | R168388347 | 4070 |
| 16:25 | | ММК | R54.3700 | -0.5600 | -1.02% | 54.9200 | 54.2650 | 55.2700 | R385476811 | 13991 |
| 16:04 | | МордЭнСб | R0.8870 | -0.0010 | -0.11% | 0.8920 | 0.8800 | 0.8950 | R326850 | 17 |
| 16:25 | | МосБиржа | R230.28 | -5.2200 | -2.22% | 234.72 | 226.81 | 236.16 | R2018887988 | 42023 |
| 16:21 | | Мостотрест | R191.55 | -3.6500 | -1.87% | 195.00 | 190.20 | 199.45 | R36035525 | 1983 |
| 16:25 | | МТС-ао | R288.45 | -1.3500 | -0.47% | 290.00 | 287.10 | 290.55 | R357500706 | 6452 |
| 16:21 | | Нижкамшина | R65.9500 | -2.6500 | -3.86% | 68.9000 | 65.2000 | 68.9000 | R838615 | 73 |
| 16:23 | | НКНХ ао | R94.9000 | -2.0500 | -2.11% | 96.8500 | 94.5500 | 96.8500 | R2252185 | 290 |
| 16:18 | | НКНХ ап | R74.3800 | -1.3400 | -1.77% | 75.4000 | 73.3000 | 75.6800 | R11622917 | 866 |
| 16:25 | | НЛМК ао | R186.30 | -2.2000 | -1.17% | 189.18 | 185.66 | 190.80 | R834069745 | 17679 |
| 16:24 | | НМТП ао | R10.0950 | -0.2650 | -2.56% | 10.3300 | 10.0300 | 10.3600 | R158392022 | 4395 |
| 16:25 | | Новатэк ао | R1045.00 | -20.0000 | -1.88% | 1064.80 | 1033.00 | 1067.80 | R1384272756 | 36445 |
| 16:25 | | ОГК-2 ао | R0.5015 | 0.0000 | 0.00% | 0.5000 | 0.4960 | 0.5024 | R44640324 | 3872 |
| 15:30 | | ОМЗ-ап | R17680.00 | 0.0000 | 0.00% | 17740.00 | 17680.00 | 17920.00 | R851240 | 24 |
| 16:22 | | ОргСинт ао | R105.30 | -1.4000 | -1.31% | 106.60 | 104.70 | 106.60 | R5837212 | 334 |
| 16:17 | | ОргСинт ап | R25.0300 | -0.5400 | -2.11% | 25.6100 | 24.7200 | 25.8900 | R9793693 | 1217 |
| 15:58 | | ПермьЭнС-п | R224.00 | -5.6000 | -2.44% | 229.20 | 222.20 | 229.20 | R2393638 | 236 |
| 16:23 | | ПермьЭнСб | R219.00 | -4.5000 | -2.01% | 224.20 | 217.40 | 224.20 | R6638641 | 541 |
| 16:25 | | ПИК ао | R851.20 | -4.2000 | -0.49% | 853.30 | 846.00 | 858.70 | R197234821 | 6955 |
| 15:38 | | Приморье | R33400.00 | +200.0000 | +0.60% | 33000.00 | 33000.00 | 33600.00 | R333800 | 10 |
| 16:19 | | Распадская | R374.00 | -3.1000 | -0.82% | 377.10 | 371.00 | 377.10 | R74957305 | 2187 |
| 16:17 | | Росбанк ао | R107.80 | -1.2000 | -1.10% | 108.60 | 107.00 | 108.80 | R4552516 | 270 |
| 16:15 | | РОСИНТЕРао | R150.80 | -3.4000 | -2.20% | 152.60 | 149.60 | 152.60 | R251072 | 45 |
| 16:25 | | Роснефть | R559.70 | -7.0000 | -1.24% | 566.70 | 558.80 | 567.65 | R986284145 | 28718 |
| 16:25 | | Ростел -ао | R89.5900 | -0.4000 | -0.44% | 90.1600 | 89.0900 | 90.9900 | R327125611 | 12699 |
| 16:25 | | Ростел -ап | R78.0500 | -1.8000 | -2.25% | 79.8500 | 77.9500 | 80.2000 | R58966923 | 4709 |
| 16:25 | | РусГидро | R0.6579 | -0.0053 | -0.80% | 0.6650 | 0.6558 | 0.6683 | R93154093 | 5805 |
| 16:23 | | РязЭнСб | R35.7800 | -0.2400 | -0.67% | 36.4000 | 35.7200 | 37.5400 | R3343004 | 271 |
| 16:17 | | СамарЭн-ао | R3.3500 | -0.1200 | -3.46% | 3.3400 | 3.2950 | 3.4000 | R3230215 | 268 |
| 16:09 | | СамарЭн-ап | R3.7200 | 0.0000 | 0.00% | 3.7100 | 3.6500 | 3.7450 | R1247835 | 63 |
| 16:23 | | СаратНПЗ-п | R10220.00 | -180.0000 | -1.73% | 10400.00 | 10220.00 | 10400.00 | R1716800 | 98 |
| 14:31 | | СаратНПЗ | R11550.00 | -200.0000 | -1.70% | 11550.00 | 11550.00 | 11550.00 | R11550 | 1 |
| 16:11 | | СаратЭн-ао | R0.6080 | -0.0170 | -2.72% | 0.6330 | 0.6080 | 0.6340 | R149450 | 21 |
| 16:01 | | СаратЭн-ап | R0.3030 | -0.0165 | -5.16% | 0.3195 | 0.3030 | 0.3195 | R427635 | 59 |
| 16:24 | | Сбербанк-п | R315.67 | -2.5300 | -0.80% | 318.19 | 315.02 | 318.25 | R336103560 | 6882 |
| 16:25 | | Сбербанк | R315.40 | -2.2500 | -0.71% | 317.65 | 314.85 | 318.00 | R3747514655 | 36258 |
| 16:25 | | СевСт-ао | R1571.20 | -250.0000 | -13.73% | 1656.20 | 1552.80 | 1656.20 | R8006234400 | 119433 |
| 16:25 | | Селигдар | R67.0800 | -1.8600 | -2.70% | 69.1700 | 67.0000 | 69.1700 | R56384512 | 3427 |
| 16:25 | | Система ао | R24.9650 | -0.8750 | -3.39% | 25.8350 | 24.8100 | 25.8350 | R1467438863 | 23584 |
| 15:40 | | Слав-ЯНОСп | R14.5000 | -0.3000 | -2.03% | 14.8400 | 14.3400 | 14.8600 | R200980 | 34 |
| 16:12 | | Славн-ЯНОС | R22.6000 | -0.4000 | -1.74% | 22.9500 | 22.2000 | 22.9500 | R328455 | 25 |
| 16:24 | | СОЛЛЕРС | R954.00 | -19.0000 | -1.95% | 973.00 | 941.00 | 981.00 | R47263228 | 2643 |
| 16:04 | | СтаврЭнСб | R3.0350 | -0.0300 | -0.98% | 3.0650 | 3.0050 | 3.1300 | R710550 | 77 |
| 16:10 | | СтаврЭнСбп | R2.9840 | -0.0420 | -1.39% | 3.0800 | 2.9800 | 3.0800 | R1716918 | 140 |
| 16:25 | | Сургнфгз-п | R67.7750 | -1.2100 | -1.75% | 68.8100 | 67.2500 | 69.0900 | R1781736444 | 19386 |
| 16:25 | | Сургнфгз | R28.0250 | -0.9200 | -3.18% | 28.8250 | 27.7550 | 28.9800 | R937950741 | 15805 |
| 15:16 | | ТамбЭнСб-п | R1.1740 | -0.0200 | -1.68% | 1.1720 | 1.1700 | 1.1800 | R46960 | 4 |
| 16:10 | | ТамбЭнСб | R2.1200 | -0.0320 | -1.49% | 2.1520 | 2.1200 | 2.2260 | R371078 | 57 |
| 16:25 | | Татнфт 3ао | R682.50 | -5.8000 | -0.84% | 688.30 | 676.60 | 691.90 | R786439489 | 18961 |
| 16:25 | | Татнфт 3ап | R672.60 | -4.2000 | -0.62% | 676.80 | 666.40 | 679.10 | R213619956 | 8725 |
| 16:18 | | Таттел. ао | R0.9325 | -0.0155 | -1.64% | 0.9535 | 0.9270 | 0.9535 | R6671683 | 490 |
| 16:24 | | ТГК-1 | R0.0083 | -0.0001 | -1.45% | 0.0084 | 0.0083 | 0.0084 | R12114615 | 777 |
| 16:23 | | ТГК-14 | R0.0116 | -0.0004 | -3.02% | 0.0120 | 0.0116 | 0.0120 | R15712481 | 1001 |
| 16:20 | | ТГК-2 | R0.0114 | -0.0004 | -3.39% | 0.0120 | 0.0113 | 0.0120 | R12634900 | 472 |
| 16:16 | | ТГК-2 ап | R0.0175 | -0.0005 | -2.89% | 0.0180 | 0.0173 | 0.0181 | R3922204 | 347 |
| 16:23 | | Телеграф-п | R10.2000 | -0.3600 | -3.41% | 10.5600 | 10.0000 | 10.5800 | R7454766 | 803 |
| 16:20 | | Телеграф | R14.8200 | -0.5800 | -3.77% | 15.4000 | 14.6800 | 15.4000 | R5563766 | 577 |
| 16:22 | | ТЗА ао | R380.00 | -12.0000 | -3.06% | 393.00 | 370.00 | 395.00 | R27672625 | 818 |
| 12:04 | | ТКЗКК ап | R13.4600 | -0.0400 | -0.30% | 13.4600 | 13.4600 | 13.5400 | R10804 | 6 |
| 16:25 | | ТМК ао | R206.04 | -0.7800 | -0.38% | 206.74 | 204.38 | 209.56 | R153802244 | 3731 |
| 16:08 | | ТНСэнрг ао | R3250.00 | -100.0000 | -2.99% | 3295.00 | 3220.00 | 3350.00 | R620725 | 92 |
| 16:24 | | Транснф ап | R1631.00 | -5.0000 | -0.31% | 1636.00 | 1625.00 | 1644.50 | R542074445 | 18979 |
| 16:23 | | УралСиб ао | R0.2118 | -0.0075 | -3.42% | 0.2193 | 0.2100 | 0.2202 | R8640204 | 499 |
| 15:08 | | УрКузница | R28400.00 | -500.0000 | -1.73% | 29150.00 | 28400.00 | 29200.00 | R143950 | 5 |
| 16:25 | | ФосАгро ао | R5860.00 | +14.0000 | +0.24% | 5847.00 | 5802.00 | 5880.00 | R177273890 | 6453 |
| 16:24 | | ФСК - Россети | R0.1044 | -0.0021 | -1.93% | 0.1060 | 0.1040 | 0.1066 | R205474287 | 6785 |
| 16:21 | | Химпром ап | R27.0400 | -0.6200 | -2.24% | 27.4000 | 27.0200 | 27.4000 | R233194 | 33 |
| 16:09 | | ЦМТ ао | R14.9600 | -0.2400 | -1.58% | 15.2000 | 14.7600 | 15.5000 | R710024 | 119 |
| 15:49 | | ЦМТ ап | R10.4400 | -0.1200 | -1.14% | 10.5800 | 10.1400 | 10.6000 | R211134 | 62 |
| 16:23 | | ЧеркизГ-ао | R4778.00 | -148.0000 | -3.00% | 4880.00 | 4725.00 | 4946.00 | R17162143 | 899 |
| 15:34 | | ЧКПЗ ао | R28550.00 | +1750.0000 | +6.53% | 27200.00 | 26950.00 | 30000.00 | R4467550 | 128 |
| 16:24 | | ЧМК ао | R7520.00 | -325.0000 | -4.14% | 7865.00 | 7480.00 | 7865.00 | R1405485 | 111 |
| 16:17 | | ЭнергияРКК | R22750.00 | -330.0000 | -1.43% | 23180.00 | 22730.00 | 23240.00 | R4811990 | 119 |
| 16:18 | | ЮжКузб. ао | R1484.00 | +2.0000 | +0.13% | 1484.00 | 1480.00 | 1516.00 | R41548 | 13 |
| 16:25 | | Юнипро | R1.9320 | -0.0680 | -3.40% | 2.0000 | 1.9140 | 2.0090 | R198323785 | 10873 |
| 16:25 | | ЮТэйр ао | R16.5800 | -0.1800 | -1.07% | 16.7600 | 16.3000 | 16.8800 | R5053999 | 478 |
| 16:05 | | ЮУНК ао | R5870.00 | -110.0000 | -1.84% | 5960.00 | 5800.00 | 6110.00 | R3482110 | 224 |
| 16:15 | | Якутскэн-п | R0.5070 | 0.0000 | 0.00% | 0.5060 | 0.4990 | 0.5160 | R262220 | 26 |
| 15:38 | | Якутскэнрг | R0.6150 | -0.0130 | -2.07% | 0.6310 | 0.6100 | 0.6490 | R462330 | 51 |
| 16:19 | | ЯТЭК ао | R79.9000 | -1.1000 | -1.36% | 81.0500 | 79.4000 | 84.2500 | R5411309 | 602 |
|
|
|
