| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:23 |  | +МосЭнерго | R3.0140 | -0.0025 | -0.08% | 3.0105 | 3.0020 | 3.0405 | R15499762 | 855 |
| 15:25 | | iАвиастКао | R0.9510 | -0.0475 | -4.76% | 0.9985 | 0.9500 | 1.0015 | R109719172 | 4657 |
| 15:21 | | iНаукаСвяз | R465.00 | -15.0000 | -3.13% | 480.00 | 462.00 | 483.00 | R2463620 | 205 |
| 15:22 | | iНПОНаука | R604.00 | -20.5000 | -3.28% | 624.50 | 591.50 | 625.00 | R1418315 | 93 |
| 15:24 | | АбрауДюрсо | R269.40 | -3.2000 | -1.17% | 273.40 | 269.20 | 276.20 | R12458772 | 572 |
| 15:25 | | Авангрд-ао | R804.00 | -15.0000 | -1.83% | 814.00 | 799.00 | 823.00 | R1925975 | 293 |
| 15:23 | | Акрон | R15816.00 | -74.0000 | -0.47% | 15886.00 | 15804.00 | 15886.00 | R1710224 | 54 |
| 15:25 | | АЛРОСА ао | R72.1600 | -0.3400 | -0.47% | 72.2000 | 71.8500 | 72.9600 | R471761238 | 16799 |
| 15:25 | | Аптеки36и6 | R11.7140 | -0.0880 | -0.75% | 11.8780 | 11.6740 | 11.8940 | R12427311 | 3374 |
| 15:24 | | Арсагера | R13.1100 | -0.2200 | -1.65% | 13.4900 | 13.0500 | 13.5800 | R570864 | 99 |
| 15:15 | | АстрЭнСб | R2.5400 | -0.0300 | -1.17% | 2.5450 | 2.5200 | 2.5800 | R283135 | 58 |
| 15:24 | | АшинскийМЗ | R68.5000 | -0.3400 | -0.49% | 69.0800 | 66.9600 | 69.0800 | R22075324 | 434 |
| 15:25 |  | Аэрофлот | R62.8600 | +0.9000 | +1.45% | 61.9000 | 61.3000 | 63.4600 | R2469650633 | 49471 |
| 15:10 | | БашИнСв ап | R12.9400 | -0.1500 | -1.15% | 13.0800 | 12.8500 | 13.0800 | R157373 | 35 |
| 15:24 | | Башнефт ао | R3122.00 | -54.0000 | -1.70% | 3172.00 | 3112.00 | 3188.50 | R29266393 | 1087 |
| 15:24 | | Башнефт ап | R1981.50 | -42.0000 | -2.08% | 2023.00 | 1972.00 | 2027.50 | R224650283 | 6128 |
| 15:23 | | Белон ао | R25.1650 | -0.0400 | -0.16% | 25.4650 | 24.7000 | 25.6000 | R17396527 | 877 |
| 15:25 | | БСП ао | R368.77 | -6.4800 | -1.73% | 375.25 | 364.08 | 375.25 | R462623496 | 12918 |
| 15:25 | | БСП ап | R49.3000 | +0.0500 | +0.10% | 49.5500 | 49.0000 | 49.7000 | R1309025 | 81 |
| 15:24 | | БурЗолото | R2099.00 | -95.0000 | -4.33% | 2168.00 | 2051.00 | 2200.00 | R7121742 | 541 |
| 15:11 | | Варьеган-п | R2256.00 | +16.0000 | +0.71% | 2261.00 | 2230.00 | 2280.00 | R463706 | 24 |
| 14:59 | | Варьеган | R3220.00 | -4.0000 | -0.12% | 3194.00 | 3140.00 | 3220.00 | R228904 | 21 |
| 15:13 | | ВолгЭнСб-п | R9.8600 | -0.1600 | -1.60% | 10.0200 | 9.8600 | 10.1000 | R447620 | 29 |
| 13:17 | | ВолгЭнСб | R16.3000 | +0.1600 | +0.99% | 16.2200 | 16.2200 | 16.3600 | R130380 | 7 |
| 15:25 | | ВТБ ао | R0.0199 | -0.0004 | -2.18% | 0.0204 | 0.0198 | 0.0205 | R1546953676 | 39003 |
| 15:14 | | ВХЗ-ао | R241.20 | -5.4000 | -2.19% | 247.80 | 240.20 | 247.80 | R70418 | 19 |
| 14:01 | | ВыбСудЗ ао | R15950.00 | -100.0000 | -0.62% | 16150.00 | 15700.00 | 16900.00 | R210350 | 11 |
| 14:50 | | ВыбСудЗ ап | R10760.00 | -80.0000 | -0.74% | 11040.00 | 10760.00 | 11260.00 | R131620 | 11 |
| 15:25 | | Газпрнефть | R713.00 | -13.0500 | -1.80% | 725.00 | 711.20 | 727.65 | R246750858 | 8727 |
| 15:25 | | ГАЗПРОМ ао | R120.37 | -1.1700 | -0.96% | 121.54 | 120.10 | 122.04 | R1732483712 | 30321 |
| 15:25 | | ГМКНорНик | R138.28 | -0.2600 | -0.19% | 138.62 | 137.60 | 139.60 | R416379207 | 9616 |
| 15:25 | | ДВМП ао | R72.7100 | -1.3100 | -1.77% | 73.8000 | 72.3800 | 74.1500 | R73862335 | 3087 |
| 15:21 | | ДЭК ао | R3.0700 | -0.1290 | -4.03% | 3.2270 | 3.0700 | 3.2270 | R4616420 | 367 |
| 15:14 | | ЗВЕЗДА ао | R10.6000 | -0.2800 | -2.57% | 10.9300 | 10.6000 | 10.9300 | R193690 | 14 |
| 15:22 | | ЗИЛ ао | R3280.00 | -90.0000 | -2.67% | 3355.00 | 3280.00 | 3355.00 | R380575 | 40 |
| 15:19 | | Ижсталь ап | R7430.00 | -60.0000 | -0.80% | 7620.00 | 7340.00 | 7620.00 | R178010 | 13 |
| 15:17 | | Ижсталь2ао | R10520.00 | -180.0000 | -1.68% | 10640.00 | 10500.00 | 10840.00 | R244020 | 16 |
| 15:24 | | ИнтерРАОао | R3.8890 | -0.0015 | -0.04% | 3.8965 | 3.8250 | 3.9170 | R421234585 | 15298 |
| 15:22 | | КалужскСК | R27.6800 | -0.9500 | -3.32% | 28.5000 | 27.3000 | 28.5000 | R4045641 | 329 |
| 15:24 | | КАМАЗ | R157.90 | -6.0000 | -3.66% | 163.90 | 154.20 | 163.90 | R84688414 | 3252 |
| 15:20 | | КамчатЭ ао | R0.7050 | -0.0070 | -0.98% | 0.7040 | 0.6860 | 0.7220 | R446010 | 36 |
| 13:42 | | КамчатЭ ап | R1.2400 | -0.0400 | -3.13% | 1.2950 | 1.2400 | 1.2950 | R187850 | 9 |
| 15:06 | | КМЗ | R1490.00 | -26.0000 | -1.72% | 1498.00 | 1490.00 | 1530.00 | R89714 | 32 |
| 14:36 | | КоршГОК ао | R48800.00 | -600.0000 | -1.21% | 48800.00 | 48800.00 | 48800.00 | R48800 | 1 |
| 15:10 | | КрасОкт-1п | R789.00 | -20.0000 | -2.47% | 809.00 | 780.00 | 811.00 | R1804550 | 116 |
| 15:24 | | КрасОкт-ао | R2410.00 | -60.0000 | -2.43% | 2498.00 | 2409.00 | 2498.00 | R5158280 | 152 |
| 15:22 | | Красэсб ао | R15.6200 | -0.4400 | -2.74% | 16.1600 | 15.4200 | 16.1600 | R334990 | 76 |
| 15:23 | | Красэсб ап | R15.9200 | -0.2400 | -1.49% | 16.2600 | 15.8800 | 16.2600 | R141980 | 33 |
| 15:20 | | Куйбазот-п | R581.50 | -14.0000 | -2.35% | 592.50 | 575.50 | 592.50 | R1560520 | 135 |
| 15:09 | | Куйбазот | R580.00 | +1.6000 | +0.28% | 576.00 | 575.00 | 582.00 | R1948144 | 97 |
| 15:23 | | КурганГКао | R47.8000 | -0.2000 | -0.42% | 48.4000 | 47.0000 | 48.4000 | R212628 | 62 |
| 15:14 |  | КурганГКап | R55.2000 | 0.0000 | 0.00% | 55.4000 | 53.6000 | 55.6000 | R544112 | 107 |
| 15:23 | | Лензол. ап | R2590.00 | +25.0000 | +0.97% | 2565.00 | 2555.00 | 2655.00 | R5881925 | 496 |
| 15:24 | | Лензолото | R14800.00 | +330.0000 | +2.28% | 14450.00 | 14360.00 | 15010.00 | R10708760 | 356 |
| 15:25 | | ЛСР ао | R776.80 | -19.0000 | -2.39% | 796.00 | 775.00 | 796.80 | R83606407 | 3166 |
| 15:25 | | ЛУКОЙЛ | R7151.50 | -51.5000 | -0.71% | 7203.00 | 7132.50 | 7234.00 | R2563797856 | 23775 |
| 15:25 | | М.видео | R169.30 | +0.2000 | +0.12% | 166.60 | 166.00 | 170.50 | R60410967 | 3589 |
| 15:24 | | МагадЭн ао | R4.5100 | -0.1200 | -2.59% | 4.6300 | 4.5000 | 4.6300 | R475197 | 205 |
| 15:24 | | МагадЭн ап | R3.2700 | -0.0700 | -2.10% | 3.3400 | 3.2500 | 3.3400 | R840258 | 161 |
| 15:25 | | Магнит ао | R6663.00 | +43.5000 | +0.66% | 6630.00 | 6581.50 | 6724.00 | R838385551 | 11163 |
| 15:20 | | МГТС-4ап | R1132.00 | -26.0000 | -2.25% | 1162.00 | 1118.00 | 1162.00 | R5331038 | 489 |
| 15:03 | | МГТС-5ао | R1525.00 | +5.0000 | +0.33% | 1530.00 | 1515.00 | 1530.00 | R51810 | 9 |
| 15:20 | | Мегион-ао | R424.00 | -6.0000 | -1.40% | 431.00 | 424.00 | 432.00 | R175780 | 14 |
| 15:06 | | Мегион-ап | R305.50 | -4.5000 | -1.45% | 309.00 | 303.00 | 319.00 | R371075 | 66 |
| 15:25 | | Мечел ао | R224.28 | -2.2500 | -0.99% | 226.00 | 223.48 | 227.41 | R594765926 | 15394 |
| 15:24 | | Мечел ап | R237.50 | -4.1500 | -1.72% | 240.80 | 236.95 | 241.25 | R139987472 | 3437 |
| 15:25 | | ММК | R54.8750 | -0.0550 | -0.10% | 54.9200 | 54.5200 | 55.2700 | R288588420 | 10910 |
| 13:44 | | МордЭнСб | R0.8800 | -0.0080 | -0.90% | 0.8920 | 0.8800 | 0.8950 | R309100 | 15 |
| 15:25 | | МосБиржа | R228.75 | -6.7500 | -2.87% | 234.72 | 226.81 | 236.16 | R1798604192 | 36484 |
| 15:24 | | Мостотрест | R192.15 | -3.0500 | -1.56% | 195.00 | 190.20 | 199.45 | R35005340 | 1882 |
| 15:25 | | МТС-ао | R288.40 | -1.4000 | -0.48% | 290.00 | 288.10 | 290.55 | R254628471 | 5096 |
| 14:59 | | Нижкамшина | R66.7500 | -1.8500 | -2.70% | 68.9000 | 66.7500 | 68.9000 | R357690 | 31 |
| 15:22 | | НКНХ ао | R94.9500 | -2.0000 | -2.06% | 96.8500 | 94.7500 | 96.8500 | R1737731 | 243 |
| 15:24 | | НКНХ ап | R74.3200 | -1.4000 | -1.85% | 75.4000 | 73.3000 | 75.6800 | R11558974 | 839 |
| 15:25 | | НЛМК ао | R187.78 | -0.7200 | -0.38% | 189.18 | 187.40 | 190.80 | R622209842 | 13457 |
| 15:24 | | НМТП ао | R10.0400 | -0.3200 | -3.09% | 10.3300 | 10.0300 | 10.3600 | R139215366 | 3921 |
| 15:25 | | Новатэк ао | R1042.60 | -22.4000 | -2.10% | 1064.80 | 1037.40 | 1067.80 | R1120608960 | 25284 |
| 15:25 | | ОГК-2 ао | R0.5010 | -0.0005 | -0.10% | 0.5000 | 0.4960 | 0.5024 | R36273992 | 2890 |
| 15:18 | | ОМЗ-ап | R17680.00 | 0.0000 | 0.00% | 17740.00 | 17680.00 | 17920.00 | R833560 | 23 |
| 15:23 | | ОргСинт ао | R105.00 | -1.7000 | -1.59% | 106.60 | 104.70 | 106.60 | R4919177 | 303 |
| 15:24 | | ОргСинт ап | R24.9000 | -0.6700 | -2.62% | 25.6100 | 24.8800 | 25.8900 | R8723710 | 1066 |
| 15:23 | | ПермьЭнС-п | R222.40 | -7.2000 | -3.14% | 229.20 | 222.20 | 229.20 | R1985126 | 205 |
| 15:20 | | ПермьЭнСб | R219.50 | -4.0000 | -1.79% | 224.20 | 217.40 | 224.20 | R6566308 | 522 |
| 15:25 | | ПИК ао | R850.00 | -5.4000 | -0.63% | 853.30 | 847.00 | 858.70 | R163403043 | 5509 |
| 15:11 | | Приморье | R33400.00 | +200.0000 | +0.60% | 33000.00 | 33000.00 | 33600.00 | R300400 | 9 |
| 15:24 | | Распадская | R373.80 | -3.3000 | -0.88% | 377.10 | 371.00 | 377.10 | R66958666 | 1989 |
| 15:14 | | Росбанк ао | R108.00 | -1.0000 | -0.92% | 108.60 | 107.40 | 108.80 | R3400110 | 218 |
| 15:04 | | РОСИНТЕРао | R150.40 | -3.8000 | -2.46% | 152.60 | 149.60 | 152.60 | R219520 | 36 |
| 15:25 | | Роснефть | R560.25 | -6.4500 | -1.14% | 566.70 | 559.00 | 567.65 | R801557713 | 24451 |
| 15:25 | | Ростел -ао | R90.0800 | +0.0900 | +0.10% | 90.1600 | 89.0900 | 90.9900 | R283037330 | 11169 |
| 15:25 | | Ростел -ап | R78.4500 | -1.4000 | -1.75% | 79.8500 | 78.4000 | 80.2000 | R49389814 | 4135 |
| 15:25 | | РусГидро | R0.6602 | -0.0030 | -0.45% | 0.6650 | 0.6589 | 0.6683 | R80238039 | 5099 |
| 15:20 | | РязЭнСб | R35.9200 | -0.1000 | -0.28% | 36.4000 | 35.7200 | 37.5400 | R2702228 | 246 |
| 15:24 | | СамарЭн-ао | R3.3800 | -0.0900 | -2.59% | 3.3400 | 3.2950 | 3.4000 | R3032045 | 256 |
| 15:13 | | СамарЭн-ап | R3.7250 | +0.0050 | +0.13% | 3.7100 | 3.6500 | 3.7450 | R1240390 | 61 |
| 15:21 | | СаратНПЗ-п | R10280.00 | -120.0000 | -1.15% | 10400.00 | 10240.00 | 10400.00 | R1409500 | 80 |
| 14:31 | | СаратНПЗ | R11550.00 | -200.0000 | -1.70% | 11550.00 | 11550.00 | 11550.00 | R11550 | 1 |
| 15:23 | | СаратЭн-ао | R0.6160 | -0.0090 | -1.44% | 0.6330 | 0.6160 | 0.6340 | R131140 | 18 |
| 15:15 | | СаратЭн-ап | R0.3055 | -0.0140 | -4.38% | 0.3195 | 0.3050 | 0.3195 | R409355 | 55 |
| 15:25 | | Сбербанк-п | R315.73 | -2.4700 | -0.78% | 318.19 | 315.41 | 318.25 | R277345376 | 5857 |
| 15:25 | | Сбербанк | R315.52 | -2.1300 | -0.67% | 317.65 | 315.35 | 318.00 | R2831849802 | 29071 |
| 15:25 | | СевСт-ао | R1593.80 | -227.4000 | -12.49% | 1656.20 | 1570.20 | 1656.20 | R6574150324 | 97165 |
| 15:25 | | Селигдар | R67.2100 | -1.7300 | -2.51% | 69.1700 | 67.0000 | 69.1700 | R48857861 | 2936 |
| 15:25 | | Система ао | R24.9390 | -0.9010 | -3.49% | 25.8350 | 24.8100 | 25.8350 | R1245067853 | 20368 |
| 14:58 | | Слав-ЯНОСп | R14.5200 | -0.2800 | -1.89% | 14.8400 | 14.3400 | 14.8600 | R200980 | 34 |
| 14:39 | | Славн-ЯНОС | R22.6500 | -0.3500 | -1.52% | 22.9500 | 22.6500 | 22.9500 | R308270 | 18 |
| 15:25 | | СОЛЛЕРС | R952.00 | -21.0000 | -2.16% | 973.00 | 952.00 | 981.00 | R30636565 | 1863 |
| 15:19 | | СтаврЭнСб | R3.0050 | -0.0600 | -1.96% | 3.0650 | 3.0050 | 3.1300 | R680400 | 71 |
| 15:21 | | СтаврЭнСбп | R2.9820 | -0.0440 | -1.45% | 3.0800 | 2.9800 | 3.0800 | R1657136 | 127 |
| 15:24 | | Сургнфгз-п | R67.6400 | -1.3450 | -1.95% | 68.8100 | 67.3600 | 69.0900 | R1516947042 | 16125 |
| 15:25 | | Сургнфгз | R28.0650 | -0.8800 | -3.04% | 28.8250 | 27.9700 | 28.9800 | R711675167 | 9293 |
| 15:16 | | ТамбЭнСб-п | R1.1740 | -0.0200 | -1.68% | 1.1720 | 1.1700 | 1.1800 | R46960 | 4 |
| 15:24 | | ТамбЭнСб | R2.1320 | -0.0200 | -0.93% | 2.1520 | 2.1300 | 2.2260 | R290498 | 50 |
| 15:25 | | Татнфт 3ао | R680.50 | -7.8000 | -1.13% | 688.30 | 678.90 | 691.90 | R691514694 | 16226 |
| 15:25 | | Татнфт 3ап | R669.10 | -7.7000 | -1.14% | 676.80 | 668.40 | 679.10 | R172884158 | 7196 |
| 15:16 | | Таттел. ао | R0.9305 | -0.0175 | -1.85% | 0.9535 | 0.9270 | 0.9535 | R3396634 | 339 |
| 15:23 | | ТГК-1 | R0.0083 | -0.0001 | -1.19% | 0.0084 | 0.0083 | 0.0084 | R9004231 | 600 |
| 15:23 | | ТГК-14 | R0.0117 | -0.0003 | -2.43% | 0.0120 | 0.0116 | 0.0120 | R13039211 | 878 |
| 15:25 | | ТГК-2 | R0.0114 | -0.0004 | -3.05% | 0.0120 | 0.0113 | 0.0120 | R12040495 | 445 |
| 15:25 | | ТГК-2 ап | R0.0173 | -0.0007 | -3.78% | 0.0180 | 0.0173 | 0.0181 | R3788240 | 325 |
| 15:20 | | Телеграф-п | R10.2000 | -0.3600 | -3.41% | 10.5600 | 10.0000 | 10.5800 | R6728376 | 740 |
| 15:21 | | Телеграф | R14.8600 | -0.5400 | -3.51% | 15.4000 | 14.6800 | 15.4000 | R5004088 | 501 |
| 15:16 | | ТЗА ао | R386.50 | -5.5000 | -1.40% | 393.00 | 370.00 | 395.00 | R24364365 | 685 |
| 12:04 | | ТКЗКК ап | R13.4600 | -0.0400 | -0.30% | 13.4600 | 13.4600 | 13.5400 | R10804 | 6 |
| 15:25 | | ТМК ао | R206.20 | -0.6200 | -0.30% | 206.74 | 204.38 | 209.56 | R120611859 | 3175 |
| 15:23 | | ТНСэнрг ао | R3255.00 | -95.0000 | -2.84% | 3295.00 | 3230.00 | 3350.00 | R514160 | 79 |
| 15:24 | | Транснф ап | R1632.00 | -4.0000 | -0.24% | 1636.00 | 1628.00 | 1644.50 | R415050734 | 15520 |
| 15:23 | | УралСиб ао | R0.2129 | -0.0064 | -2.92% | 0.2193 | 0.2119 | 0.2202 | R5508883 | 388 |
| 15:08 | | УрКузница | R28400.00 | -500.0000 | -1.73% | 29150.00 | 28400.00 | 29200.00 | R143950 | 5 |
| 15:25 | | ФосАгро ао | R5866.00 | +20.0000 | +0.34% | 5847.00 | 5802.00 | 5880.00 | R141607825 | 4971 |
| 15:24 | | ФСК - Россети | R0.1048 | -0.0017 | -1.58% | 0.1060 | 0.1042 | 0.1066 | R180504754 | 4909 |
| 15:18 | | Химпром ап | R27.0400 | -0.6200 | -2.24% | 27.4000 | 27.0400 | 27.4000 | R168340 | 25 |
| 15:23 | | ЦМТ ао | R14.9600 | -0.2400 | -1.58% | 15.2000 | 14.7600 | 15.5000 | R681568 | 113 |
| 15:11 | | ЦМТ ап | R10.5000 | -0.0600 | -0.57% | 10.5800 | 10.5000 | 10.6000 | R116046 | 31 |
| 15:22 | | ЧеркизГ-ао | R4811.50 | -114.5000 | -2.32% | 4880.00 | 4811.00 | 4946.00 | R12814229 | 637 |
| 15:08 | | ЧКПЗ ао | R28500.00 | +1700.0000 | +6.34% | 27200.00 | 26950.00 | 30000.00 | R4410850 | 126 |
| 15:15 | | ЧМК ао | R7530.00 | -315.0000 | -4.02% | 7865.00 | 7480.00 | 7865.00 | R1322945 | 103 |
| 15:25 | | ЭнергияРКК | R22820.00 | -260.0000 | -1.13% | 23180.00 | 22820.00 | 23240.00 | R4264910 | 103 |
| 14:05 | | ЮжКузб. ао | R1482.00 | 0.0000 | 0.00% | 1484.00 | 1480.00 | 1516.00 | R29684 | 9 |
| 15:24 | | Юнипро | R1.9500 | -0.0500 | -2.50% | 2.0000 | 1.9450 | 2.0090 | R121105180 | 4001 |
| 15:22 | | ЮТэйр ао | R16.5200 | -0.2400 | -1.43% | 16.7600 | 16.3000 | 16.8800 | R4630919 | 409 |
| 15:25 | | ЮУНК ао | R5860.00 | -120.0000 | -2.01% | 5960.00 | 5860.00 | 6110.00 | R3096490 | 186 |
| 15:15 | | Якутскэн-п | R0.5060 | -0.0010 | -0.20% | 0.5060 | 0.4990 | 0.5160 | R257150 | 25 |
| 15:05 | | Якутскэнрг | R0.6140 | -0.0140 | -2.23% | 0.6310 | 0.6100 | 0.6490 | R443920 | 49 |
| 15:25 | | ЯТЭК ао | R80.4500 | -0.5500 | -0.68% | 81.0500 | 80.0000 | 84.2500 | R4420613 | 512 |
|
|
|
