| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:37 |  | +МосЭнерго | R3.0340 | +0.0070 | +0.23% | 3.0500 | 3.0175 | 3.0640 | R13469855 | 747 |
| 15:50 | | iАвиастКао | R1.0255 | +0.0075 | +0.74% | 1.0120 | 1.0050 | 1.0550 | R241055160 | 8793 |
| 15:34 |  | iНаукаСвяз | R485.00 | -6.5000 | -1.32% | 490.00 | 480.50 | 497.00 | R5533940 | 273 |
| 15:42 | | iНПОНаука | R632.50 | +8.0000 | +1.28% | 623.50 | 622.00 | 632.50 | R332665 | 18 |
| 15:49 | | АбрауДюрсо | R273.00 | -1.8000 | -0.66% | 281.00 | 272.20 | 282.80 | R20483552 | 991 |
| 15:42 | | Авангрд-ао | R817.00 | -3.0000 | -0.37% | 828.00 | 812.00 | 828.00 | R1398725 | 195 |
| 15:26 | | Акрон | R15878.00 | -70.0000 | -0.44% | 15984.00 | 15820.00 | 15984.00 | R7471440 | 123 |
| 15:50 | | АЛРОСА ао | R73.2700 | -0.6000 | -0.81% | 74.0000 | 72.6900 | 74.2400 | R627603029 | 16916 |
| 15:50 | | Аптеки36и6 | R11.8400 | -0.2140 | -1.78% | 12.0600 | 11.7500 | 12.2000 | R31234124 | 17994 |
| 15:43 | | Арсагера | R13.5000 | -0.0500 | -0.37% | 13.6400 | 13.4300 | 13.6500 | R189004 | 42 |
| 15:32 | | АстрЭнСб | R2.5900 | +0.0200 | +0.78% | 2.5800 | 2.5750 | 2.6250 | R314380 | 58 |
| 15:48 | | АшинскийМЗ | R67.7200 | -0.9400 | -1.37% | 68.8000 | 66.0000 | 69.3000 | R13732772 | 560 |
| 15:50 | | Аэрофлот | R62.0500 | -0.7700 | -1.23% | 62.8900 | 61.8600 | 63.7200 | R3254243072 | 67930 |
| 12:46 |  | БашИнСв ап | R13.1000 | 0.0000 | 0.00% | 13.1100 | 13.0200 | 13.1600 | R123114 | 32 |
| 15:49 | | Башнефт ао | R3218.50 | -1.0000 | -0.03% | 3237.50 | 3192.50 | 3254.50 | R40300502 | 1063 |
| 15:50 | | Башнефт ап | R2032.50 | +12.5000 | +0.62% | 2034.00 | 2017.50 | 2064.00 | R285774149 | 7544 |
| 15:49 | | Белон ао | R25.6900 | +0.5550 | +2.21% | 25.2950 | 25.2900 | 26.4950 | R41148141 | 1864 |
| 15:50 | | БСП ао | R378.08 | +4.2800 | +1.14% | 376.00 | 373.70 | 381.80 | R1002584008 | 21314 |
| 15:19 | | БСП ап | R49.7500 | +0.1500 | +0.30% | 50.1500 | 49.0000 | 50.5000 | R3292350 | 172 |
| 15:49 | | БурЗолото | R2199.00 | -10.0000 | -0.45% | 2210.00 | 2169.00 | 2227.00 | R2424928 | 202 |
| 15:32 | | Варьеган-п | R2234.00 | +33.0000 | +1.50% | 2285.00 | 2177.00 | 2325.00 | R715148 | 112 |
| 14:46 | | Варьеган | R3200.00 | +8.0000 | +0.25% | 3228.00 | 3188.00 | 3228.00 | R198948 | 23 |
| 14:57 | | ВолгЭнСб-п | R10.1000 | -0.0800 | -0.79% | 10.1800 | 10.0200 | 10.2600 | R201760 | 13 |
| 14:03 | | ВолгЭнСб | R16.3000 | +0.2000 | +1.24% | 16.6400 | 16.1800 | 16.8800 | R296760 | 16 |
| 15:50 | | ВТБ ао | R0.0205 | +0.0004 | +2.06% | 0.0202 | 0.0201 | 0.0206 | R1853682686 | 54062 |
| 15:18 | | ВХЗ-ао | R246.00 | -4.0000 | -1.60% | 254.00 | 242.40 | 257.60 | R1292840 | 127 |
| 15:38 | | ВыбСудЗ ао | R16200.00 | 0.0000 | 0.00% | 15950.00 | 15950.00 | 16950.00 | R245350 | 15 |
| 15:33 | | ВыбСудЗ ап | R10920.00 | -260.0000 | -2.33% | 11060.00 | 10920.00 | 11060.00 | R32920 | 3 |
| 15:50 | | Газпрнефть | R733.25 | -0.1500 | -0.02% | 734.00 | 722.00 | 736.50 | R429140333 | 9425 |
| 15:50 | | ГАЗПРОМ ао | R122.46 | +0.8100 | +0.67% | 122.34 | 120.79 | 122.68 | R2508746009 | 42977 |
| 15:50 | | ГМКНорНик | R139.80 | -0.5000 | -0.36% | 140.70 | 139.60 | 140.86 | R371533607 | 10775 |
| 15:50 | | ДВМП ао | R74.6700 | -1.2800 | -1.69% | 76.1000 | 74.2600 | 76.1000 | R101823363 | 3768 |
| 15:48 | | ДЭК ао | R3.1850 | +0.0670 | +2.15% | 3.1900 | 3.1260 | 3.2500 | R23475434 | 1181 |
| 14:54 | | ЗВЕЗДА ао | R10.9200 | -0.0600 | -0.55% | 11.3500 | 10.9100 | 11.3500 | R531340 | 33 |
| 15:40 | | ЗИЛ ао | R3370.00 | +35.0000 | +1.05% | 3335.00 | 3330.00 | 3435.00 | R773730 | 65 |
| 14:38 | | Ижсталь ап | R7660.00 | -40.0000 | -0.52% | 7820.00 | 7660.00 | 7820.00 | R54160 | 6 |
| 15:07 | | Ижсталь2ао | R10640.00 | -220.0000 | -2.03% | 10860.00 | 10640.00 | 10980.00 | R282100 | 24 |
| 15:50 | | ИнтерРАОао | R3.9025 | -0.0245 | -0.62% | 3.9470 | 3.8905 | 3.9710 | R518247776 | 19015 |
| 15:47 | | КалужскСК | R28.9200 | -0.1900 | -0.65% | 28.8300 | 28.8300 | 29.5000 | R1609957 | 127 |
| 15:48 | | КАМАЗ | R164.60 | -1.3000 | -0.78% | 165.90 | 163.70 | 166.50 | R29805018 | 1386 |
| 15:47 | | КамчатЭ ао | R0.7020 | -0.0130 | -1.82% | 0.7210 | 0.7010 | 0.7220 | R547220 | 31 |
| 11:39 | | КамчатЭ ап | R1.2800 | -0.0250 | -1.92% | 1.2950 | 1.2800 | 1.2950 | R192150 | 2 |
| 15:39 | | КМЗ | R1502.00 | +14.0000 | +0.94% | 1492.00 | 1478.00 | 1506.00 | R304624 | 53 |
| 14:52 | | КоршГОК ао | R50000.00 | +1600.0000 | +3.31% | 48200.00 | 48200.00 | 50000.00 | R494200 | 10 |
| 15:48 | | КрасОкт-1п | R823.00 | +56.0000 | +7.30% | 773.00 | 773.00 | 838.00 | R10325000 | 505 |
| 15:43 | | КрасОкт-ао | R2484.00 | +39.0000 | +1.60% | 2495.00 | 2445.00 | 2545.00 | R26041460 | 679 |
| 15:44 | | Красэсб ао | R16.0400 | -0.4800 | -2.91% | 16.5200 | 15.8200 | 16.6400 | R952688 | 169 |
| 15:24 | | Красэсб ап | R16.2000 | +0.0400 | +0.25% | 16.1800 | 16.1600 | 16.2800 | R114986 | 37 |
| 15:44 | | Куйбазот-п | R594.50 | -8.5000 | -1.41% | 614.00 | 591.00 | 614.50 | R2012770 | 122 |
| 15:38 | | Куйбазот | R575.20 | -4.2000 | -0.72% | 576.00 | 568.80 | 581.40 | R5440004 | 257 |
| 15:06 | | КурганГКао | R48.0000 | -1.6000 | -3.23% | 49.4000 | 47.4000 | 50.0000 | R287374 | 78 |
| 15:47 | | КурганГКап | R54.6000 | -0.6000 | -1.09% | 55.2000 | 54.6000 | 55.8000 | R399492 | 93 |
| 15:43 | | Лензол. ап | R2555.00 | -40.0000 | -1.54% | 2630.00 | 2520.00 | 2645.00 | R6125915 | 410 |
| 15:41 | | Лензолото | R14460.00 | -240.0000 | -1.63% | 14650.00 | 14430.00 | 14680.00 | R4413120 | 193 |
| 15:50 | | ЛСР ао | R795.00 | -23.8000 | -2.91% | 823.80 | 791.80 | 823.80 | R164014339 | 5769 |
| 15:51 | | ЛУКОЙЛ | R7281.00 | -87.0000 | -1.18% | 7375.00 | 7245.50 | 7390.50 | R2756746693 | 24576 |
| 15:50 | | М.видео | R172.00 | -2.7000 | -1.55% | 174.70 | 171.60 | 176.10 | R31598753 | 2779 |
| 15:32 | | МагадЭн ао | R4.6500 | -0.0500 | -1.06% | 4.7100 | 4.6100 | 4.7300 | R436713 | 81 |
| 14:57 | | МагадЭн ап | R3.3500 | +0.0100 | +0.30% | 3.3200 | 3.2600 | 3.3800 | R664529 | 140 |
| 15:50 | | Магнит ао | R6696.00 | +76.0000 | +1.15% | 6659.00 | 6557.00 | 6709.50 | R778533638 | 10610 |
| 15:41 | | МГТС-4ап | R1154.00 | -8.0000 | -0.69% | 1168.00 | 1144.00 | 1170.00 | R2465348 | 302 |
| 15:12 | | МГТС-5ао | R1520.00 | -5.0000 | -0.33% | 1530.00 | 1505.00 | 1540.00 | R178225 | 30 |
| 15:20 | | Мегион-ао | R428.50 | +1.5000 | +0.35% | 428.00 | 426.00 | 429.00 | R175425 | 14 |
| 14:25 | | Мегион-ап | R305.50 | -1.0000 | -0.33% | 305.50 | 305.50 | 305.50 | R6110 | 1 |
| 15:50 | | Мечел ао | R231.45 | +2.7200 | +1.19% | 229.50 | 227.46 | 233.96 | R819777989 | 24309 |
| 15:50 | | Мечел ап | R244.95 | -1.4500 | -0.59% | 248.00 | 242.20 | 248.80 | R206347302 | 3975 |
| 15:50 | | ММК | R54.9800 | -0.8650 | -1.55% | 55.8450 | 54.7500 | 56.1050 | R671743294 | 20379 |
| 15:33 | | МордЭнСб | R0.8980 | -0.0040 | -0.44% | 0.8910 | 0.8900 | 0.9090 | R214820 | 12 |
| 15:51 | | МосБиржа | R239.27 | -0.8300 | -0.35% | 240.04 | 237.10 | 241.94 | R1498630581 | 25148 |
| 15:46 | | Мостотрест | R198.50 | +0.5000 | +0.25% | 198.00 | 196.00 | 203.50 | R19913806 | 1190 |
| 15:51 | | МТС-ао | R292.20 | -0.6000 | -0.20% | 293.15 | 291.35 | 293.55 | R239599527 | 5720 |
| 15:24 | | Нижкамшина | R68.8000 | -1.0000 | -1.43% | 70.0000 | 68.0000 | 70.0000 | R427500 | 42 |
| 15:24 | | НКНХ ао | R97.2000 | +0.8000 | +0.83% | 97.2500 | 96.5500 | 97.6000 | R1163546 | 177 |
| 15:43 | | НКНХ ап | R75.9600 | +0.1000 | +0.13% | 75.4600 | 75.4600 | 76.3600 | R3838626 | 331 |
| 15:51 | | НЛМК ао | R189.38 | -2.0400 | -1.07% | 192.00 | 188.64 | 193.48 | R664384865 | 16977 |
| 15:50 | | НМТП ао | R10.4150 | -0.2050 | -1.93% | 10.6600 | 10.3500 | 10.7250 | R133238475 | 4213 |
| 15:51 | | Новатэк ао | R1066.20 | -23.4000 | -2.15% | 1088.00 | 1062.40 | 1099.00 | R2472701347 | 40070 |
| 15:50 | | ОГК-2 ао | R0.5033 | +0.0112 | +2.28% | 0.4942 | 0.4890 | 0.5047 | R50754467 | 5045 |
| 15:48 | | ОМЗ-ап | R17900.00 | +20.0000 | +0.11% | 18280.00 | 17800.00 | 18360.00 | R721380 | 29 |
| 15:46 | | ОргСинт ао | R107.00 | -0.4000 | -0.37% | 107.50 | 106.60 | 108.00 | R3036335 | 289 |
| 15:49 | | ОргСинт ап | R25.6000 | -0.1400 | -0.54% | 25.7500 | 25.4600 | 26.0800 | R2751607 | 395 |
| 15:39 | | ПермьЭнС-п | R231.20 | -2.0000 | -0.86% | 233.40 | 228.20 | 234.80 | R1482066 | 149 |
| 15:47 | | ПермьЭнСб | R224.90 | -2.6000 | -1.14% | 228.00 | 223.00 | 228.40 | R7459406 | 493 |
| 15:50 | | ПИК ао | R864.40 | +5.3000 | +0.62% | 857.00 | 849.80 | 868.80 | R162713908 | 6992 |
| 14:47 | | Приморье | R33800.00 | +1000.0000 | +3.05% | 32800.00 | 32600.00 | 33800.00 | R598800 | 14 |
| 15:48 | | Распадская | R382.60 | -7.0000 | -1.80% | 389.35 | 380.70 | 391.00 | R40046130 | 1192 |
| 15:44 | | Росбанк ао | R109.80 | +0.2000 | +0.18% | 109.80 | 109.00 | 110.20 | R3348076 | 141 |
| 15:23 | | РОСИНТЕРао | R154.80 | -1.2000 | -0.77% | 157.00 | 153.00 | 157.00 | R320240 | 51 |
| 15:51 | | Роснефть | R571.15 | +6.0500 | +1.07% | 569.85 | 566.65 | 573.40 | R1132968475 | 89686 |
| 15:51 | | Ростел -ао | R91.0100 | -1.9500 | -2.10% | 93.0300 | 90.5000 | 93.4600 | R305516554 | 9798 |
| 15:48 | | Ростел -ап | R80.4000 | -0.9000 | -1.11% | 81.2000 | 80.0500 | 81.2000 | R49307358 | 2190 |
| 15:50 | | РусГидро | R0.6667 | +0.0167 | +2.57% | 0.6567 | 0.6500 | 0.6697 | R155099780 | 7511 |
| 15:49 | | РязЭнСб | R36.5600 | +0.0600 | +0.16% | 36.7000 | 36.3000 | 37.4800 | R1365842 | 147 |
| 15:50 | | СамарЭн-ао | R3.5000 | -0.1400 | -3.85% | 3.6450 | 3.2850 | 3.7600 | R10855615 | 709 |
| 15:37 | | СамарЭн-ап | R3.7400 | -0.0950 | -2.48% | 3.9000 | 3.6850 | 3.9100 | R1001450 | 123 |
| 15:50 | | СаратНПЗ-п | R10680.00 | -100.0000 | -0.93% | 10800.00 | 10500.00 | 11100.00 | R2326120 | 128 |
| 14:22 | | СаратНПЗ | R11850.00 | 0.0000 | 0.00% | 11750.00 | 11750.00 | 11850.00 | R58850 | 5 |
| 15:18 | | СаратЭн-ао | R0.6250 | +0.0010 | +0.16% | 0.6250 | 0.6140 | 0.6290 | R710050 | 32 |
| 14:54 | | СаратЭн-ап | R0.3215 | +0.0065 | +2.06% | 0.3225 | 0.3200 | 0.3230 | R70735 | 14 |
| 15:50 | | Сбербанк-п | R319.70 | -0.2700 | -0.08% | 320.70 | 318.80 | 320.70 | R523062308 | 7660 |
| 15:51 | | Сбербанк | R318.98 | -0.3700 | -0.12% | 320.00 | 317.83 | 320.45 | R3161111261 | 28046 |
| 15:51 | | СевСт-ао | R1842.40 | +6.0000 | +0.33% | 1841.20 | 1839.00 | 1862.00 | R2610972410 | 101843 |
| 15:50 | | Селигдар | R68.8500 | -0.4100 | -0.59% | 69.2600 | 68.4100 | 69.4400 | R31574488 | 2372 |
| 15:50 | | Система ао | R25.9220 | -0.6020 | -2.27% | 26.6500 | 25.7000 | 26.7550 | R1423449644 | 23316 |
| 11:55 | | Слав-ЯНОСп | R14.8200 | -0.0400 | -0.27% | 14.8600 | 14.6000 | 14.8600 | R13216 | 6 |
| 15:46 | | Славн-ЯНОС | R22.9000 | -0.5500 | -2.35% | 23.3500 | 22.7000 | 23.3500 | R238145 | 45 |
| 15:50 | | СОЛЛЕРС | R981.50 | +10.0000 | +1.03% | 980.00 | 975.00 | 992.00 | R66099225 | 2406 |
| 15:42 | | СтаврЭнСб | R3.0650 | -0.0550 | -1.76% | 3.1300 | 3.0600 | 3.1650 | R1044245 | 72 |
| 15:45 | | СтаврЭнСбп | R3.0660 | -0.0060 | -0.20% | 3.0920 | 3.0480 | 3.1000 | R1014532 | 87 |
| 15:51 | | Сургнфгз-п | R69.0000 | +0.9900 | +1.46% | 68.0200 | 67.8100 | 69.7150 | R2162107622 | 24708 |
| 15:50 | | Сургнфгз | R29.0300 | -0.0950 | -0.33% | 29.1700 | 28.8350 | 29.2650 | R610288452 | 8094 |
| 15:05 | | ТамбЭнСб-п | R1.1800 | 0.0000 | 0.00% | 1.1800 | 1.1200 | 1.2080 | R486400 | 27 |
| 15:47 | | ТамбЭнСб | R2.1960 | -0.0380 | -1.70% | 2.2660 | 2.1500 | 2.2660 | R1344208 | 129 |
| 15:51 | | Татнфт 3ао | R692.70 | -2.6000 | -0.37% | 700.00 | 685.30 | 701.50 | R802933889 | 18028 |
| 15:50 | | Татнфт 3ап | R681.70 | -0.7000 | -0.10% | 683.10 | 675.70 | 685.40 | R109813057 | 5501 |
| 15:40 | | Таттел. ао | R0.9550 | -0.0080 | -0.83% | 0.9645 | 0.9485 | 0.9655 | R4134629 | 377 |
| 15:50 | | ТГК-1 | R0.0084 | -0.0001 | -0.99% | 0.0085 | 0.0084 | 0.0085 | R15413918 | 864 |
| 15:50 | | ТГК-14 | R0.0120 | -0.0000 | -0.17% | 0.0121 | 0.0120 | 0.0123 | R14604861 | 889 |
| 15:42 | | ТГК-2 | R0.0119 | -0.0001 | -0.79% | 0.0120 | 0.0119 | 0.0124 | R6755675 | 247 |
| 15:49 | | ТГК-2 ап | R0.0179 | -0.0001 | -0.61% | 0.0180 | 0.0179 | 0.0185 | R2500061 | 290 |
| 15:38 | | Телеграф-п | R10.8000 | 0.0000 | 0.00% | 10.9000 | 10.6800 | 11.0200 | R4714752 | 362 |
| 15:46 | | Телеграф | R15.5200 | -0.0400 | -0.26% | 15.7200 | 15.4200 | 15.8200 | R2771398 | 238 |
| 15:50 | | ТЗА ао | R393.50 | -0.5000 | -0.13% | 397.00 | 391.50 | 400.00 | R15631275 | 466 |
| 15:30 | | ТКЗКК ап | R13.5400 | -0.3200 | -2.31% | 14.0000 | 13.5400 | 14.0400 | R288756 | 40 |
| 15:50 | | ТМК ао | R209.92 | +0.3000 | +0.14% | 210.46 | 209.20 | 215.00 | R219297276 | 5870 |
| 15:38 | | ТНСэнрг ао | R3365.00 | -35.0000 | -1.03% | 3400.00 | 3355.00 | 3500.00 | R340520 | 53 |
| 15:50 | | Транснф ап | R1646.50 | +4.5000 | +0.27% | 1649.00 | 1641.50 | 1658.50 | R660604939 | 13069 |
| 15:50 | | УралСиб ао | R0.2208 | -0.0054 | -2.39% | 0.2262 | 0.2130 | 0.2262 | R8734504 | 793 |
| 10:54 | | УрКузница | R28900.00 | 0.0000 | 0.00% | 28900.00 | 28900.00 | 28900.00 | R28900 | 1 |
| 15:50 | | ФосАгро ао | R5885.00 | -75.0000 | -1.26% | 5977.00 | 5887.00 | 6002.00 | R244561500 | 6263 |
| 15:50 | | ФСК - Россети | R0.1073 | -0.0002 | -0.19% | 0.1081 | 0.1055 | 0.1086 | R182901477 | 5600 |
| 15:24 | | Химпром ап | R27.4000 | -0.7000 | -2.49% | 28.0200 | 26.8400 | 28.0200 | R1508122 | 97 |
| 14:47 | | ЦМТ ао | R15.2200 | +0.3000 | +2.01% | 15.0000 | 15.0000 | 15.3200 | R700920 | 169 |
| 15:48 | | ЦМТ ап | R10.6200 | +0.1000 | +0.95% | 10.6000 | 10.5000 | 10.8600 | R737068 | 114 |
| 15:50 | | ЧеркизГ-ао | R4949.00 | -17.0000 | -0.34% | 4966.00 | 4868.00 | 5017.50 | R21532452 | 1162 |
| 15:21 | | ЧКПЗ ао | R26800.00 | -700.0000 | -2.55% | 26950.00 | 26700.00 | 26950.00 | R375250 | 11 |
| 15:19 | | ЧМК ао | R7790.00 | +90.0000 | +1.17% | 7765.00 | 7750.00 | 7940.00 | R1083855 | 55 |
| 15:46 | | ЭнергияРКК | R23800.00 | +320.0000 | +1.36% | 23700.00 | 23490.00 | 24140.00 | R10620710 | 280 |
| 12:47 | | ЮжКузб. ао | R1510.00 | +8.0000 | +0.53% | 1502.00 | 1476.00 | 1512.00 | R210178 | 31 |
| 15:49 | | Юнипро | R2.0170 | 0.0000 | 0.00% | 2.0180 | 1.9990 | 2.0250 | R75865253 | 2646 |
| 15:48 | | ЮТэйр ао | R17.0400 | -0.3100 | -1.79% | 17.6000 | 16.5900 | 18.4800 | R17569140 | 1657 |
| 15:28 | | ЮУНК ао | R6060.00 | -70.0000 | -1.14% | 5970.00 | 5970.00 | 6150.00 | R2027730 | 171 |
| 14:21 | | Якутскэн-п | R0.5120 | +0.0070 | +1.39% | 0.5090 | 0.5090 | 0.5120 | R56110 | 7 |
| 13:26 | | Якутскэнрг | R0.6290 | -0.0060 | -0.94% | 0.6320 | 0.6170 | 0.6320 | R454680 | 33 |
| 15:50 | | ЯТЭК ао | R81.1500 | -0.3500 | -0.43% | 82.2500 | 80.3500 | 82.2500 | R1299236 | 228 |
|
|
|
