| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:17 |  | +МосЭнерго | R3.1305 | -0.0460 | -1.45% | 3.1800 | 3.1235 | 3.2190 | R22914660 | 1284 |
| 14:17 | | iАвиастКао | R0.8040 | -0.0460 | -5.41% | 0.8495 | 0.7955 | 0.8495 | R138169143 | 8335 |
| 14:16 | | iНаукаСвяз | R454.50 | -28.5000 | -5.90% | 477.00 | 451.50 | 485.00 | R11199680 | 761 |
| 13:15 | | iНПОНаука | R595.00 | -32.0000 | -5.10% | 627.00 | 576.00 | 636.00 | R2110545 | 173 |
| 14:17 |  | Yandex clA | R4036.80 | +4.0000 | +0.10% | 4033.00 | 3939.00 | 4080.00 | R1328824028 | 18698 |
| 14:16 | | АбрауДюрсо | R262.20 | -8.0000 | -2.96% | 269.60 | 259.20 | 270.00 | R32227328 | 1585 |
| 14:07 | | Авангрд-ао | R837.00 | -19.0000 | -2.22% | 856.00 | 830.00 | 863.00 | R3649237 | 593 |
| 14:10 | | Акрон | R16104.00 | -80.0000 | -0.49% | 16184.00 | 16070.00 | 16208.00 | R28820358 | 269 |
| 14:17 | | АЛРОСА ао | R76.0100 | -2.8900 | -3.66% | 76.7600 | 75.5000 | 76.9800 | R1199717335 | 27812 |
| 14:17 | | Аптеки36и6 | R12.2240 | -0.4180 | -3.31% | 12.6420 | 12.2000 | 12.6540 | R30274068 | 4290 |
| 14:15 | | Арсагера | R13.9800 | -0.8700 | -5.86% | 14.8200 | 13.4800 | 14.8300 | R8135440 | 524 |
| 14:12 | | АстрЭнСб | R2.5250 | -0.1150 | -4.36% | 2.6300 | 2.5000 | 2.6300 | R2514175 | 225 |
| 14:16 | | АшинскийМЗ | R57.6200 | -4.1000 | -6.64% | 61.6400 | 56.5000 | 61.6400 | R36378684 | 1585 |
| 14:17 | | Аэрофлот | R55.3000 | -0.9200 | -1.64% | 56.0900 | 54.5600 | 56.4700 | R762791556 | 18841 |
| 13:46 | | БашИнСв ап | R12.7900 | -0.5100 | -3.83% | 13.2900 | 12.4900 | 13.5000 | R1642308 | 193 |
| 14:17 | | Башнефт ао | R3134.00 | +4.5000 | +0.14% | 3085.00 | 3071.50 | 3175.00 | R132411785 | 2504 |
| 14:17 | | Башнефт ап | R2018.00 | -61.0000 | -2.93% | 2070.00 | 2001.00 | 2079.00 | R834496953 | 15705 |
| 14:17 | | Белон ао | R24.1850 | -1.5750 | -6.11% | 25.9400 | 23.6450 | 25.9400 | R42963550 | 2043 |
| 14:17 | | БСП ао | R341.02 | -8.3600 | -2.39% | 350.10 | 335.00 | 350.10 | R596868711 | 11374 |
| 14:16 | | БСП ап | R47.8000 | -3.3000 | -6.46% | 51.1500 | 46.2000 | 51.1500 | R15816435 | 545 |
| 14:17 | | БурЗолото | R2271.00 | -74.0000 | -3.16% | 2338.00 | 2227.00 | 2338.00 | R5072198 | 394 |
| 14:15 | | Варьеган-п | R2505.00 | -151.0000 | -5.69% | 2735.00 | 2344.00 | 2916.00 | R23334627 | 1300 |
| 14:13 | | Варьеган | R3544.00 | -348.0000 | -8.94% | 3750.00 | 3270.00 | 4016.00 | R9161736 | 970 |
| 11:28 | | ВолгЭнСб-п | R10.1400 | -0.3200 | -3.06% | 10.4600 | 10.0000 | 10.4600 | R366400 | 30 |
| 14:12 | | ВолгЭнСб | R15.9600 | -1.0200 | -6.01% | 16.5400 | 15.1000 | 16.5400 | R1355440 | 54 |
| 14:17 | | ВТБ ао | R0.0202 | -0.0000 | -0.05% | 0.0202 | 0.0199 | 0.0203 | R2425748847 | 50082 |
| 14:16 | | ВХЗ-ао | R231.20 | -9.8000 | -4.07% | 241.00 | 227.20 | 242.60 | R1657752 | 182 |
| 11:54 | | ВыбСудЗ ао | R15950.00 | -200.0000 | -1.24% | 15800.00 | 15050.00 | 15950.00 | R172000 | 11 |
| 13:57 | | ВыбСудЗ ап | R11120.00 | -580.0000 | -4.96% | 11500.00 | 11060.00 | 11500.00 | R145860 | 11 |
| 14:17 | | Газпрнефть | R685.40 | -11.0500 | -1.59% | 692.20 | 667.70 | 696.15 | R729467246 | 30443 |
| 14:17 | | ГАЗПРОМ ао | R126.66 | +1.7300 | +1.38% | 125.00 | 123.81 | 127.92 | R5375514155 | 86191 |
| 14:17 | | ГМКНорНик | R147.04 | +0.5400 | +0.37% | 146.40 | 145.86 | 147.94 | R934782100 | 18164 |
| 14:17 | | ДВМП ао | R68.8800 | -1.5400 | -2.19% | 70.0000 | 68.0000 | 71.1100 | R261557659 | 10864 |
| 14:17 | | ДЭК ао | R2.9000 | -0.0750 | -2.52% | 2.9750 | 2.8100 | 2.9750 | R7494597 | 551 |
| 14:17 | | ЗВЕЗДА ао | R10.4300 | -0.5800 | -5.27% | 10.9800 | 10.1100 | 10.9800 | R3464850 | 142 |
| 14:08 | | ЗИЛ ао | R3250.00 | -205.0000 | -5.93% | 3410.00 | 3235.00 | 3450.00 | R2883715 | 166 |
| 14:08 | | Ижсталь ап | R7750.00 | -230.0000 | -2.88% | 7920.00 | 7670.00 | 8090.00 | R880890 | 72 |
| 13:18 | | Ижсталь2ао | R10160.00 | -300.0000 | -2.87% | 10360.00 | 9860.00 | 10360.00 | R1139520 | 78 |
| 14:17 | | ИнтерРАОао | R4.0755 | -0.1065 | -2.55% | 4.1840 | 4.0150 | 4.1905 | R1705978611 | 292772 |
| 14:15 | | КалужскСК | R27.0700 | -0.9900 | -3.53% | 28.2600 | 26.5400 | 28.2600 | R6753660 | 636 |
| 14:17 | | КАМАЗ | R150.70 | -6.5000 | -4.13% | 157.00 | 150.00 | 157.40 | R114930831 | 5796 |
| 13:54 | | КамчатЭ ао | R0.6000 | -0.0340 | -5.36% | 0.6310 | 0.5800 | 0.6310 | R1148430 | 100 |
| 14:12 | | КамчатЭ ап | R1.1650 | -0.0900 | -7.17% | 1.2250 | 1.1400 | 1.2250 | R586900 | 31 |
| 14:09 | | КМЗ | R1494.00 | -114.0000 | -7.09% | 1608.00 | 1478.00 | 1616.00 | R2098978 | 292 |
| 10:58 | | КоршГОК ао | R49800.00 | -200.0000 | -0.40% | 48600.00 | 48600.00 | 49800.00 | R495200 | 8 |
| 14:08 | | КрасОкт-1п | R692.00 | -45.0000 | -6.11% | 733.00 | 644.00 | 733.00 | R5644170 | 367 |
| 14:12 | | КрасОкт-ао | R2417.00 | -83.0000 | -3.32% | 2495.00 | 2399.00 | 2495.00 | R9552450 | 273 |
| 14:14 | | Красэсб ао | R16.1400 | -0.7400 | -4.38% | 16.8600 | 15.3000 | 16.8600 | R3013002 | 402 |
| 14:13 | | Красэсб ап | R16.5000 | -0.4400 | -2.60% | 17.0000 | 15.8000 | 17.0000 | R1395980 | 226 |
| 14:13 | | Куйбазот-п | R576.50 | -24.5000 | -4.08% | 601.00 | 571.00 | 601.00 | R2773870 | 234 |
| 14:17 | | Куйбазот | R565.80 | -19.2000 | -3.28% | 585.00 | 560.00 | 585.00 | R6747404 | 520 |
| 13:46 | | КурганГКао | R46.8000 | -3.4000 | -6.77% | 50.0000 | 46.2000 | 50.2000 | R1019098 | 200 |
| 14:16 | | КурганГКап | R51.0000 | -2.8000 | -5.20% | 54.0000 | 50.2000 | 54.2000 | R1704730 | 282 |
| 14:15 | | Лензол. ап | R2645.00 | -55.0000 | -2.04% | 2695.00 | 2615.00 | 2735.00 | R4348295 | 360 |
| 14:13 | | Лензолото | R15630.00 | -270.0000 | -1.70% | 15910.00 | 15590.00 | 16300.00 | R7660570 | 212 |
| 14:17 | | ЛСР ао | R781.80 | -21.6000 | -2.69% | 798.00 | 774.20 | 799.60 | R257743457 | 6434 |
| 14:17 | | ЛУКОЙЛ | R7505.00 | -62.0000 | -0.82% | 7567.00 | 7481.00 | 7607.00 | R3418002016 | 33152 |
| 14:17 | | М.видео | R166.60 | -3.3000 | -1.94% | 168.00 | 165.90 | 170.40 | R75921043 | 5765 |
| 14:09 | | МагадЭн ао | R4.5300 | -0.1700 | -3.62% | 4.6900 | 4.3000 | 4.6900 | R3984882 | 648 |
| 14:10 | | МагадЭн ап | R3.4500 | +0.0900 | +2.68% | 3.3700 | 3.2800 | 3.5600 | R2586317 | 463 |
| 14:17 | | Магнит ао | R7584.00 | -108.5000 | -1.41% | 7746.00 | 7535.00 | 7746.00 | R1805021259 | 16491 |
| 14:15 | | МГТС-4ап | R1150.00 | -58.0000 | -4.80% | 1200.00 | 1144.00 | 1206.00 | R12982122 | 1018 |
| 14:12 | | МГТС-5ао | R1525.00 | -50.0000 | -3.17% | 1560.00 | 1495.00 | 1565.00 | R954875 | 130 |
| 14:04 | | Мегион-ао | R436.50 | +3.5000 | +0.81% | 435.50 | 434.00 | 443.50 | R350070 | 36 |
| 14:00 | | Мегион-ап | R302.50 | -16.5000 | -5.17% | 319.00 | 298.00 | 319.00 | R929385 | 116 |
| 14:17 | | Мечел ао | R222.28 | -1.0200 | -0.46% | 223.00 | 220.50 | 226.85 | R979196116 | 27322 |
| 14:17 | | Мечел ап | R224.65 | -2.1500 | -0.95% | 228.45 | 219.60 | 229.60 | R297474313 | 6891 |
| 14:17 | | ММК | R55.9050 | -1.1500 | -2.02% | 56.7000 | 55.6350 | 57.5950 | R885091912 | 25317 |
| 13:36 | | МордЭнСб | R0.8880 | -0.0170 | -1.88% | 0.9050 | 0.8820 | 0.9190 | R956830 | 64 |
| 14:17 | | МосБиржа | R244.52 | +0.3800 | +0.16% | 244.16 | 242.24 | 247.25 | R670185443 | 21324 |
| 14:17 | | Мостотрест | R174.60 | -10.6500 | -5.75% | 186.55 | 170.50 | 186.55 | R22870239 | 1673 |
| 14:17 | | МТС-ао | R291.75 | -1.2000 | -0.41% | 291.80 | 289.10 | 294.95 | R620251466 | 13455 |
| 13:58 | | Нижкамшина | R66.1500 | -4.0500 | -5.77% | 70.2000 | 64.2000 | 70.9000 | R2691370 | 211 |
| 14:15 | | НКНХ ао | R93.9500 | -2.5000 | -2.59% | 96.4500 | 92.4000 | 96.4500 | R7699402 | 1116 |
| 14:17 | | НКНХ ап | R74.6600 | -1.0400 | -1.37% | 75.6800 | 74.1000 | 75.8800 | R12833129 | 926 |
| 14:17 | | НЛМК ао | R200.58 | -4.9400 | -2.40% | 205.00 | 198.80 | 206.74 | R1942163048 | 31501 |
| 14:17 | | НМТП ао | R10.0300 | -0.1950 | -1.91% | 10.2250 | 9.9100 | 10.2950 | R373690402 | 9299 |
| 14:17 | | Новатэк ао | R1097.80 | +12.8000 | +1.18% | 1089.00 | 1083.60 | 1102.00 | R930009267 | 25635 |
| 14:17 | | ОГК-2 ао | R0.4750 | -0.0014 | -0.29% | 0.4777 | 0.4627 | 0.5029 | R123181626 | 7493 |
| 13:36 | | ОМЗ-ап | R18260.00 | -320.0000 | -1.72% | 18060.00 | 16920.00 | 18860.00 | R2614160 | 110 |
| 14:17 | | ОргСинт ао | R98.8000 | -3.6000 | -3.52% | 102.40 | 97.8000 | 102.40 | R26123301 | 2347 |
| 14:17 | | ОргСинт ап | R23.5800 | -0.8800 | -3.60% | 24.0000 | 23.3500 | 24.3900 | R8388871 | 1254 |
| 14:17 | | ПермьЭнС-п | R234.40 | -8.8000 | -3.62% | 243.80 | 228.40 | 243.80 | R8858208 | 880 |
| 14:16 | | ПермьЭнСб | R224.20 | -9.8000 | -4.19% | 233.80 | 215.70 | 233.80 | R16080090 | 1424 |
| 14:17 | | ПИК ао | R845.00 | -16.1000 | -1.87% | 860.30 | 836.00 | 863.40 | R214767827 | 8240 |
| 14:17 | | Приморье | R33800.00 | -400.0000 | -1.17% | 34000.00 | 33200.00 | 34000.00 | R1036200 | 17 |
| 14:17 | | Распадская | R391.35 | +0.6000 | +0.15% | 392.35 | 388.60 | 396.75 | R100212188 | 2440 |
| 14:17 | | Росбанк ао | R113.40 | -1.4000 | -1.22% | 114.40 | 110.20 | 114.40 | R24547398 | 819 |
| 14:09 | | РОСИНТЕРао | R154.80 | +1.0000 | +0.65% | 153.80 | 142.80 | 159.00 | R5893406 | 487 |
| 14:17 | | Роснефть | R566.90 | +0.5000 | +0.09% | 570.00 | 560.75 | 572.00 | R1929074726 | 55275 |
| 14:17 | | Ростел -ао | R93.8200 | -0.3000 | -0.32% | 94.1200 | 92.6000 | 94.8000 | R259776701 | 10031 |
| 14:17 | | Ростел -ап | R79.4500 | -0.9500 | -1.18% | 80.0500 | 78.3000 | 80.6000 | R110136885 | 5694 |
| 14:17 | | РусГидро | R0.6420 | -0.0057 | -0.88% | 0.6495 | 0.6352 | 0.6509 | R168970545 | 8925 |
| 14:12 | | РязЭнСб | R42.0000 | -0.2800 | -0.66% | 42.4000 | 39.8200 | 42.5000 | R6171918 | 379 |
| 14:00 | | СамарЭн-ао | R3.5600 | -0.1600 | -4.30% | 3.7200 | 3.4400 | 3.7200 | R2118710 | 173 |
| 13:55 | | СамарЭн-ап | R3.6050 | -0.1900 | -5.01% | 3.7450 | 3.6050 | 3.7450 | R807220 | 54 |
| 14:15 | | СаратНПЗ-п | R10240.00 | -260.0000 | -2.48% | 10460.00 | 10160.00 | 10520.00 | R7396600 | 392 |
| 13:14 | | СаратНПЗ | R11800.00 | -350.0000 | -2.88% | 12150.00 | 11150.00 | 12150.00 | R283600 | 20 |
| 14:05 | | СаратЭн-ао | R0.5330 | -0.0330 | -5.83% | 0.5620 | 0.5230 | 0.5620 | R948300 | 108 |
| 13:59 | | СаратЭн-ап | R0.3035 | -0.0195 | -6.04% | 0.3200 | 0.2880 | 0.3200 | R2034120 | 301 |
| 14:17 | | Сбербанк-п | R316.94 | -0.4900 | -0.15% | 317.00 | 315.47 | 318.70 | R700367972 | 11162 |
| 14:17 | | Сбербанк | R316.80 | +0.1700 | +0.05% | 316.00 | 315.10 | 318.49 | R6649875778 | 86959 |
| 14:17 | | СевСт-ао | R1800.00 | -48.6000 | -2.63% | 1854.60 | 1768.60 | 1867.80 | R2658517806 | 66913 |
| 14:17 | | Селигдар | R66.8100 | -2.1600 | -3.13% | 69.0100 | 66.2700 | 69.2500 | R140445908 | 8720 |
| 14:17 | | Система ао | R24.0620 | -0.4080 | -1.67% | 24.5870 | 23.7010 | 24.7700 | R2718263423 | 46937 |
| 14:09 | | Слав-ЯНОСп | R14.5400 | -0.4400 | -2.94% | 14.9000 | 14.0800 | 14.9000 | R1518814 | 102 |
| 14:17 | | Славн-ЯНОС | R22.3500 | -1.1000 | -4.69% | 23.2000 | 21.7000 | 23.2000 | R334235 | 56 |
| 14:17 | | СОЛЛЕРС | R905.00 | -19.5000 | -2.11% | 924.00 | 900.00 | 934.50 | R140642470 | 6735 |
| 14:16 | | СтаврЭнСб | R2.9500 | -0.2550 | -7.96% | 3.1900 | 2.9400 | 3.1950 | R4738520 | 362 |
| 14:12 | | СтаврЭнСбп | R2.9080 | -0.1120 | -3.71% | 2.9980 | 2.8440 | 3.0000 | R2609894 | 203 |
| 14:17 | | Сургнфгз-п | R69.9000 | +0.2400 | +0.34% | 69.6600 | 69.0200 | 70.0700 | R1531943471 | 18598 |
| 14:17 | | Сургнфгз | R29.8000 | +0.3100 | +1.05% | 29.2450 | 29.2450 | 30.1550 | R973091442 | 14247 |
| 14:14 | | ТамбЭнСб-п | R1.0580 | -0.0880 | -7.68% | 1.1380 | 1.0500 | 1.1380 | R637220 | 41 |
| 14:10 | | ТамбЭнСб | R1.8420 | -0.1400 | -7.06% | 1.9960 | 1.8340 | 1.9960 | R746318 | 106 |
| 14:17 | | Татнфт 3ао | R696.00 | -6.8000 | -0.97% | 703.00 | 693.40 | 706.90 | R871354548 | 22658 |
| 14:17 | | Татнфт 3ап | R689.90 | -6.1000 | -0.88% | 696.10 | 688.90 | 700.00 | R328101833 | 11993 |
| 14:17 | | Таттел. ао | R0.8940 | -0.0120 | -1.32% | 0.9055 | 0.8860 | 0.9100 | R10116994 | 991 |
| 14:17 | | ТГК-1 | R0.0082 | -0.0001 | -1.61% | 0.0083 | 0.0082 | 0.0083 | R36089533 | 2401 |
| 14:17 | | ТГК-14 | R0.0141 | -0.0006 | -3.96% | 0.0147 | 0.0138 | 0.0147 | R62216188 | 2868 |
| 14:10 | | ТГК-2 | R0.0113 | -0.0007 | -6.06% | 0.0120 | 0.0111 | 0.0121 | R21636205 | 768 |
| 14:14 | | ТГК-2 ап | R0.0165 | -0.0012 | -6.67% | 0.0174 | 0.0164 | 0.0182 | R6942149 | 661 |
| 14:15 | | Телеграф-п | R10.5200 | -0.3200 | -2.95% | 10.7000 | 10.4400 | 10.8200 | R3733526 | 503 |
| 14:15 | | Телеграф | R15.3000 | -0.5000 | -3.16% | 15.7400 | 15.1000 | 15.7400 | R11371798 | 745 |
| 14:17 | | ТЗА ао | R349.00 | -19.5000 | -5.29% | 363.00 | 342.00 | 370.00 | R25723795 | 981 |
| 14:12 | | ТКЗКК ап | R13.5200 | -0.2200 | -1.60% | 13.7600 | 13.4600 | 13.7600 | R316178 | 84 |
| 14:17 | | ТМК ао | R183.48 | -6.8000 | -3.57% | 187.10 | 180.64 | 189.20 | R557933250 | 24476 |
| 14:04 | | ТНСэнрг ао | R2935.00 | -95.0000 | -3.14% | 2980.00 | 2840.00 | 2985.00 | R313235 | 57 |
| 14:17 | | Транснф ап | R1635.50 | -8.5000 | -0.52% | 1646.00 | 1625.00 | 1660.00 | R1173566418 | 22595 |
| 14:16 | | УралСиб ао | R0.2590 | -0.0050 | -1.89% | 0.2670 | 0.2422 | 0.2677 | R32833197 | 1755 |
| 13:04 | | УрКузница | R28650.00 | -600.0000 | -2.05% | 29200.00 | 28650.00 | 29200.00 | R116100 | 4 |
| 14:17 | | ФосАгро ао | R5935.00 | -97.0000 | -1.61% | 6020.00 | 5921.00 | 6053.00 | R389900721 | 9005 |
| 14:17 | | ФСК - Россети | R0.1040 | -0.0013 | -1.23% | 0.1053 | 0.1015 | 0.1064 | R325063703 | 10103 |
| 14:13 | | Химпром ап | R26.3000 | -1.5800 | -5.67% | 28.0200 | 26.2200 | 28.6000 | R3530126 | 214 |
| 14:11 | | ЦМТ ао | R15.6000 | +0.3200 | +2.09% | 15.5400 | 14.7800 | 15.6600 | R1369940 | 130 |
| 14:13 | | ЦМТ ап | R10.8200 | -0.1400 | -1.28% | 11.0000 | 10.7000 | 11.0600 | R2219716 | 125 |
| 14:16 | | ЧеркизГ-ао | R4597.00 | -243.0000 | -5.02% | 4825.50 | 4565.00 | 4829.50 | R40594827 | 2205 |
| 14:15 | | ЧКПЗ ао | R27100.00 | -750.0000 | -2.69% | 27850.00 | 27100.00 | 27850.00 | R986100 | 31 |
| 14:09 | | ЧМК ао | R7455.00 | -140.0000 | -1.84% | 7590.00 | 7260.00 | 7595.00 | R3587725 | 179 |
| 14:03 | | ЭнергияРКК | R23410.00 | -730.0000 | -3.02% | 24060.00 | 22730.00 | 24060.00 | R11525110 | 350 |
| 14:12 | | ЮжКузб. ао | R1354.00 | -90.0000 | -6.23% | 1434.00 | 1336.00 | 1450.00 | R481422 | 108 |
| 14:17 | | Юнипро | R1.9450 | -0.0290 | -1.47% | 1.9740 | 1.9290 | 1.9900 | R154520335 | 5170 |
| 14:01 | | ЮТэйр ао | R16.4100 | -0.6700 | -3.92% | 17.0400 | 15.9300 | 17.0500 | R7464965 | 737 |
| 14:11 | | ЮУНК ао | R6360.00 | -450.0000 | -6.61% | 6810.00 | 6230.00 | 6830.00 | R8529180 | 740 |
| 14:01 | | Якутскэн-п | R0.5110 | -0.0380 | -6.92% | 0.5460 | 0.4990 | 0.5460 | R1250030 | 98 |
| 13:40 | | Якутскэнрг | R0.6540 | -0.0330 | -4.80% | 0.6700 | 0.6420 | 0.6870 | R812080 | 74 |
| 14:14 | | ЯТЭК ао | R79.8000 | -4.7000 | -5.56% | 84.5000 | 78.5000 | 84.5000 | R14294619 | 1477 |
|
|
|
