| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:32 |  | +МосЭнерго | R3.2610 | +0.0820 | +2.58% | 3.1795 | 3.1795 | 3.2740 | R53144761 | 2960 |
| 15:32 |  | iАвиастКао | R0.8590 | -0.0280 | -3.16% | 0.8980 | 0.8485 | 0.8980 | R93692828 | 5274 |
| 15:32 | | iНаукаСвяз | R485.50 | +11.5000 | +2.43% | 479.50 | 476.00 | 504.50 | R11323685 | 667 |
| 15:25 | | iНПОНаука | R643.00 | +10.0000 | +1.58% | 632.50 | 632.50 | 662.00 | R1675260 | 129 |
| 15:32 | | Yandex clA | R4093.80 | +42.8000 | +1.06% | 4050.00 | 4033.20 | 4159.00 | R817849789 | 21667 |
| 15:30 | | АбрауДюрсо | R272.40 | +5.0000 | +1.87% | 268.00 | 265.00 | 274.00 | R19636640 | 879 |
| 15:29 | | Авангрд-ао | R859.00 | +6.0000 | +0.70% | 855.00 | 853.00 | 894.00 | R3049579 | 422 |
| 15:31 | | Акрон | R16126.00 | -74.0000 | -0.46% | 16198.00 | 16124.00 | 16204.00 | R7077614 | 132 |
| 15:32 | | АЛРОСА ао | R79.1900 | -0.7800 | -0.98% | 79.9600 | 78.7000 | 80.2500 | R562502248 | 13256 |
| 15:31 | | Аптеки36и6 | R12.8580 | -0.0520 | -0.40% | 12.9300 | 12.7660 | 13.1280 | R20168283 | 2731 |
| 15:28 | | Арсагера | R14.9100 | -0.0800 | -0.53% | 14.8600 | 14.8000 | 14.9900 | R730836 | 81 |
| 15:32 | | АстрЭнСб | R2.6600 | +0.0150 | +0.57% | 2.6500 | 2.6350 | 2.6950 | R584790 | 71 |
| 15:31 | | АшинскийМЗ | R62.6600 | +0.9200 | +1.49% | 61.7400 | 61.6200 | 63.0000 | R11080498 | 559 |
| 15:32 | | Аэрофлот | R56.8900 | +0.4900 | +0.87% | 56.9500 | 56.5100 | 57.7000 | R1280710820 | 25401 |
| 15:00 | | БашИнСв ап | R13.3000 | +0.0300 | +0.23% | 13.2700 | 13.2700 | 13.3300 | R83777 | 23 |
| 15:32 | | Башнефт ао | R3235.00 | +16.5000 | +0.51% | 3219.00 | 3155.00 | 3275.00 | R313271769 | 7625 |
| 15:32 | | Башнефт ап | R2174.00 | -1.0000 | -0.05% | 2182.50 | 2150.00 | 2209.00 | R353269839 | 4749 |
| 15:24 | | Белон ао | R26.1700 | +0.3100 | +1.20% | 26.1950 | 26.0000 | 26.7300 | R17108363 | 745 |
| 15:31 | | БСП ао | R355.45 | -3.6700 | -1.02% | 360.37 | 353.00 | 360.37 | R344667602 | 7778 |
| 15:27 | | БСП ап | R50.7500 | -0.5000 | -0.98% | 51.2500 | 50.5000 | 52.9000 | R3450230 | 208 |
| 15:32 | | БурЗолото | R2304.00 | +3.0000 | +0.13% | 2301.00 | 2263.00 | 2360.00 | R9285161 | 634 |
| 15:32 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | 2656.00 | 2615.00 | 2656.00 | R710853 | 94 |
| 15:32 | | Варьеган | R3804.00 | +262.0000 | +7.40% | 3668.00 | 3538.00 | 3892.00 | R8048714 | 638 |
| 14:26 | | ВолгЭнСб-п | R10.5400 | +0.0400 | +0.38% | 10.5000 | 10.5000 | 10.9000 | R671380 | 47 |
| 14:46 | | ВолгЭнСб | R16.9400 | +0.1400 | +0.83% | 16.4600 | 16.4600 | 16.9400 | R183920 | 10 |
| 15:32 | | ВТБ ао | R0.0206 | -0.0005 | -2.14% | 0.0210 | 0.0206 | 0.0211 | R1293008362 | 33215 |
| 15:08 | | ВХЗ-ао | R244.60 | +3.0000 | +1.24% | 243.40 | 240.80 | 265.00 | R3245430 | 317 |
| 14:33 | | ВыбСудЗ ао | R16400.00 | -100.0000 | -0.61% | 16400.00 | 16400.00 | 16750.00 | R99500 | 6 |
| 13:54 | | ВыбСудЗ ап | R11860.00 | +360.0000 | +3.13% | 11420.00 | 11420.00 | 11860.00 | R151800 | 13 |
| 15:32 | | Газпрнефть | R709.35 | +2.2500 | +0.32% | 707.10 | 705.00 | 712.50 | R225669178 | 5379 |
| 15:32 | | ГАЗПРОМ ао | R127.64 | -1.2500 | -0.97% | 129.50 | 127.60 | 129.53 | R1847802802 | 37330 |
| 15:32 | | ГМКНорНик | R149.26 | -2.7400 | -1.80% | 152.30 | 149.06 | 153.00 | R661844042 | 14357 |
| 15:32 | | ДВМП ао | R73.1100 | -0.2700 | -0.37% | 73.3700 | 72.7200 | 75.7500 | R375556243 | 14998 |
| 15:32 | | ДЭК ао | R3.0280 | +0.0820 | +2.78% | 3.1480 | 2.9860 | 3.1480 | R9672691 | 690 |
| 15:25 | | ЗВЕЗДА ао | R11.0800 | -0.0800 | -0.72% | 11.2200 | 11.0700 | 11.2600 | R403630 | 20 |
| 15:14 | | ЗИЛ ао | R3480.00 | +5.0000 | +0.14% | 3480.00 | 3475.00 | 3530.00 | R667420 | 34 |
| 14:45 | | Ижсталь ап | R7940.00 | -180.0000 | -2.22% | 7960.00 | 7870.00 | 8100.00 | R318840 | 30 |
| 14:46 | | Ижсталь2ао | R10460.00 | -200.0000 | -1.88% | 10560.00 | 10440.00 | 10580.00 | R294420 | 17 |
| 15:32 | | ИнтерРАОао | R4.2755 | -0.0085 | -0.20% | 4.2850 | 4.2515 | 4.3200 | R593083162 | 109788 |
| 15:32 | | КалужскСК | R28.2300 | +0.2600 | +0.93% | 28.2300 | 27.9200 | 28.7500 | R9786131 | 783 |
| 15:32 | | КАМАЗ | R167.90 | -0.2000 | -0.12% | 168.10 | 166.60 | 169.30 | R30563091 | 1474 |
| 14:56 | | КамчатЭ ао | R0.6330 | +0.0040 | +0.64% | 0.6250 | 0.6250 | 0.6730 | R870970 | 70 |
| 13:17 |  | КамчатЭ ап | R1.2650 | 0.0000 | 0.00% | 1.2650 | 1.2450 | 1.3250 | R408050 | 31 |
| 15:32 | | КМЗ | R1572.00 | +28.0000 | +1.81% | 1542.00 | 1530.00 | 1592.00 | R734992 | 100 |
| 11:17 | | КоршГОК ао | R50800.00 | -400.0000 | -0.78% | 49200.00 | 49200.00 | 51600.00 | R351800 | 6 |
| 15:15 | | КрасОкт-1п | R743.00 | +1.0000 | +0.13% | 732.00 | 732.00 | 780.00 | R2630210 | 172 |
| 15:30 | | КрасОкт-ао | R2518.00 | -21.0000 | -0.83% | 2549.00 | 2424.00 | 2591.00 | R13222500 | 355 |
| 15:10 | | Красэсб ао | R17.3200 | +0.0400 | +0.23% | 17.2600 | 17.0600 | 17.5400 | R561522 | 93 |
| 15:10 | | Красэсб ап | R17.4800 | +0.2400 | +1.39% | 17.3200 | 17.2600 | 17.5200 | R221484 | 60 |
| 15:14 | | Куйбазот-п | R601.00 | -3.0000 | -0.50% | 604.00 | 598.00 | 605.50 | R643355 | 60 |
| 15:21 | | Куйбазот | R585.20 | -6.2000 | -1.05% | 591.60 | 581.20 | 592.60 | R3778828 | 220 |
| 15:31 | | КурганГКао | R50.6000 | +0.6000 | +1.20% | 49.6000 | 49.6000 | 50.8000 | R122544 | 38 |
| 15:28 | | КурганГКап | R54.0000 | +0.6000 | +1.12% | 53.8000 | 53.4000 | 54.2000 | R283314 | 62 |
| 15:31 | | Лензол. ап | R2700.00 | +30.0000 | +1.12% | 2675.00 | 2660.00 | 2730.00 | R3342845 | 318 |
| 15:29 | | Лензолото | R15970.00 | +390.0000 | +2.50% | 15800.00 | 15700.00 | 16100.00 | R3622160 | 130 |
| 15:32 | | ЛСР ао | R805.20 | +13.8000 | +1.74% | 792.00 | 787.20 | 807.00 | R179655582 | 6660 |
| 15:32 | | ЛУКОЙЛ | R7664.00 | -20.0000 | -0.26% | 7698.00 | 7631.50 | 7722.50 | R2140327287 | 18125 |
| 15:32 | | М.видео | R176.30 | +1.2000 | +0.69% | 175.10 | 175.10 | 178.20 | R66491231 | 13220 |
| 15:25 | | МагадЭн ао | R4.7500 | 0.0000 | 0.00% | 4.7500 | 4.6300 | 4.7800 | R1031138 | 149 |
| 15:29 | | МагадЭн ап | R3.4100 | +0.0200 | +0.59% | 3.3400 | 3.3300 | 3.4200 | R509042 | 112 |
| 15:32 | | Магнит ао | R7813.00 | -61.5000 | -0.78% | 7870.00 | 7721.00 | 7917.00 | R970243418 | 10948 |
| 15:31 | | МГТС-4ап | R1228.00 | +8.0000 | +0.66% | 1220.00 | 1216.00 | 1232.00 | R3747884 | 209 |
| 15:22 | | МГТС-5ао | R1590.00 | -15.0000 | -0.93% | 1605.00 | 1590.00 | 1615.00 | R78525 | 17 |
| 15:23 | | Мегион-ао | R440.00 | +2.5000 | +0.57% | 432.50 | 432.50 | 444.00 | R214900 | 23 |
| 15:22 | | Мегион-ап | R323.50 | +7.0000 | +2.21% | 320.00 | 317.50 | 329.50 | R458695 | 86 |
| 15:32 | | Мечел ао | R226.74 | -1.0600 | -0.47% | 227.80 | 224.60 | 230.00 | R1037770910 | 29883 |
| 15:32 | | Мечел ап | R231.80 | +0.3500 | +0.15% | 231.75 | 229.50 | 233.00 | R138171868 | 3081 |
| 15:32 | | ММК | R57.4800 | -0.8150 | -1.40% | 58.3000 | 57.2450 | 58.4350 | R663670349 | 14425 |
| 14:15 | | МордЭнСб | R0.9010 | +0.0160 | +1.81% | 0.8790 | 0.8790 | 0.9010 | R187490 | 18 |
| 15:32 | | МосБиржа | R245.06 | -0.5400 | -0.22% | 245.50 | 244.50 | 247.50 | R890470028 | 18064 |
| 15:32 | | Мостотрест | R188.35 | +0.1500 | +0.08% | 188.05 | 187.65 | 192.95 | R13791381 | 731 |
| 15:32 | | МТС-ао | R299.50 | +0.4500 | +0.15% | 299.40 | 297.75 | 299.95 | R336327344 | 5827 |
| 15:08 | | Нижкамшина | R70.5000 | +1.0000 | +1.44% | 69.7000 | 68.7000 | 72.3000 | R813060 | 69 |
| 15:32 | | НКНХ ао | R96.7500 | -0.8500 | -0.87% | 97.5500 | 96.4500 | 98.8500 | R3641914 | 404 |
| 15:32 | | НКНХ ап | R75.7400 | -0.1600 | -0.21% | 76.3800 | 75.4200 | 76.4400 | R5222273 | 514 |
| 15:32 | | НЛМК ао | R210.20 | -3.9600 | -1.85% | 214.90 | 209.56 | 216.30 | R1029693899 | 16282 |
| 15:32 | | НМТП ао | R10.9550 | -0.0850 | -0.77% | 11.0900 | 10.9250 | 11.1100 | R58348650 | 2261 |
| 15:32 | | Новатэк ао | R1105.00 | -12.8000 | -1.15% | 1119.00 | 1103.00 | 1123.80 | R476977981 | 14117 |
| 15:32 | | ОГК-2 ао | R0.4839 | -0.0123 | -2.48% | 0.4963 | 0.4832 | 0.4968 | R66746615 | 5592 |
| 14:51 | | ОМЗ-ап | R19480.00 | +20.0000 | +0.10% | 19720.00 | 19300.00 | 20000.00 | R1053840 | 35 |
| 15:32 | | ОргСинт ао | R106.90 | +0.8000 | +0.75% | 106.10 | 106.10 | 108.80 | R5356936 | 401 |
| 15:31 | | ОргСинт ап | R24.6900 | +0.1300 | +0.53% | 24.6100 | 24.5200 | 25.5900 | R4560000 | 506 |
| 15:32 | | ПермьЭнС-п | R247.60 | +1.2000 | +0.49% | 246.40 | 243.00 | 258.00 | R6388820 | 644 |
| 15:31 | | ПермьЭнСб | R237.00 | +0.2000 | +0.08% | 240.90 | 235.70 | 241.00 | R5813666 | 598 |
| 15:32 | | ПИК ао | R872.50 | -7.2000 | -0.82% | 880.50 | 866.60 | 889.00 | R209830991 | 6658 |
| 13:39 | | Приморье | R34400.00 | +600.0000 | +1.78% | 33800.00 | 33600.00 | 34400.00 | R784600 | 17 |
| 15:31 | | Распадская | R398.55 | -1.9500 | -0.49% | 401.75 | 396.65 | 403.85 | R62504573 | 1584 |
| 15:32 | | Росбанк ао | R115.40 | -1.8000 | -1.54% | 119.40 | 115.40 | 120.40 | R68248798 | 1390 |
| 15:32 | | РОСИНТЕРао | R160.20 | +2.0000 | +1.26% | 158.40 | 156.00 | 164.80 | R1708780 | 198 |
| 15:32 | | Роснефть | R577.75 | +2.1000 | +0.36% | 577.65 | 574.00 | 581.15 | R895339650 | 30891 |
| 15:32 | | Ростел -ао | R96.8900 | -0.1800 | -0.19% | 97.4000 | 96.2300 | 97.6700 | R190492294 | 5129 |
| 15:32 | | Ростел -ап | R82.6500 | +0.1500 | +0.18% | 83.3500 | 81.8500 | 83.3500 | R58379498 | 3997 |
| 15:32 | | РусГидро | R0.6773 | -0.0021 | -0.31% | 0.6795 | 0.6744 | 0.6929 | R78862497 | 3846 |
| 15:32 | | РязЭнСб | R42.1400 | +0.3200 | +0.77% | 41.9800 | 41.1800 | 43.1400 | R3074922 | 211 |
| 15:32 | | СамарЭн-ао | R3.7400 | -0.0550 | -1.45% | 3.8100 | 3.6300 | 3.8100 | R849415 | 90 |
| 15:23 | | СамарЭн-ап | R3.8350 | +0.0400 | +1.05% | 3.8000 | 3.8000 | 3.8850 | R353785 | 42 |
| 15:26 | | СаратНПЗ-п | R10580.00 | -100.0000 | -0.94% | 10740.00 | 10500.00 | 10760.00 | R3308380 | 156 |
| 10:09 | | СаратНПЗ | R12250.00 | +200.0000 | +1.66% | 12100.00 | 12100.00 | 12250.00 | R60900 | 4 |
| 15:13 | | СаратЭн-ао | R0.5650 | +0.0050 | +0.89% | 0.5510 | 0.5510 | 0.5740 | R440200 | 55 |
| 15:25 | | СаратЭн-ап | R0.3210 | -0.0030 | -0.93% | 0.3265 | 0.3190 | 0.3265 | R190035 | 44 |
| 15:32 | | Сбербанк-п | R319.90 | -0.6800 | -0.21% | 320.61 | 319.07 | 321.76 | R308777723 | 4697 |
| 15:32 | | Сбербанк | R319.71 | -0.6700 | -0.21% | 320.91 | 319.04 | 321.55 | R3524527134 | 51017 |
| 15:32 | | СевСт-ао | R1906.20 | -22.0000 | -1.14% | 1929.00 | 1895.40 | 1935.00 | R929958398 | 27347 |
| 15:32 | | Селигдар | R70.3800 | -0.3800 | -0.54% | 70.7000 | 70.0000 | 71.2800 | R59011676 | 2612 |
| 15:32 | | Система ао | R25.3330 | -0.9270 | -3.53% | 26.2940 | 25.3150 | 26.3800 | R1291676227 | 19957 |
| 14:49 | | Слав-ЯНОСп | R14.9800 | -0.1800 | -1.19% | 15.2200 | 14.8000 | 15.3200 | R311024 | 44 |
| 15:07 | | Славн-ЯНОС | R23.8000 | -0.2000 | -0.83% | 24.1000 | 23.8000 | 24.8000 | R243410 | 32 |
| 15:31 | | СОЛЛЕРС | R974.50 | -12.0000 | -1.22% | 992.00 | 971.00 | 992.00 | R51217736 | 2028 |
| 15:23 | | СтаврЭнСб | R3.2500 | +0.1350 | +4.33% | 3.1150 | 3.1150 | 3.2600 | R662610 | 49 |
| 15:16 | | СтаврЭнСбп | R2.9640 | +0.0400 | +1.37% | 2.9260 | 2.9260 | 3.0500 | R1633830 | 147 |
| 15:32 | | Сургнфгз-п | R70.0350 | -0.4850 | -0.69% | 70.6200 | 69.9600 | 70.7000 | R615969452 | 9897 |
| 15:32 | | Сургнфгз | R30.1250 | -0.5150 | -1.68% | 30.7900 | 29.9200 | 30.8400 | R933228117 | 14545 |
| 11:36 | | ТамбЭнСб-п | R1.1540 | +0.0140 | +1.23% | 1.1460 | 1.1440 | 1.1540 | R57500 | 5 |
| 15:30 | | ТамбЭнСб | R2.0300 | +0.0020 | +0.10% | 2.0320 | 2.0240 | 2.0460 | R270062 | 35 |
| 15:32 | | Татнфт 3ао | R710.30 | -4.9000 | -0.69% | 715.60 | 707.00 | 720.40 | R555608255 | 15702 |
| 15:32 | | Татнфт 3ап | R704.00 | -8.0000 | -1.12% | 714.40 | 702.00 | 716.80 | R375843686 | 8112 |
| 15:31 | | Таттел. ао | R0.9240 | +0.0095 | +1.04% | 0.9205 | 0.9165 | 0.9300 | R3323330 | 576 |
| 15:32 | | ТГК-1 | R0.0087 | -0.0001 | -0.60% | 0.0088 | 0.0086 | 0.0088 | R15279790 | 942 |
| 15:32 | | ТГК-14 | R0.0148 | +0.0001 | +0.89% | 0.0149 | 0.0147 | 0.0150 | R30134776 | 1533 |
| 15:32 | | ТГК-2 | R0.0123 | +0.0010 | +8.77% | 0.0115 | 0.0114 | 0.0127 | R38590355 | 1303 |
| 15:32 | | ТГК-2 ап | R0.0181 | +0.0007 | +3.95% | 0.0180 | 0.0174 | 0.0184 | R8178327 | 641 |
| 15:32 | | Телеграф-п | R10.9200 | +0.1000 | +0.92% | 10.8600 | 10.8000 | 10.9600 | R1147336 | 192 |
| 15:32 | | Телеграф | R16.0400 | +0.1400 | +0.88% | 16.0000 | 15.9000 | 16.1800 | R1127426 | 121 |
| 15:30 | | ТЗА ао | R374.00 | +8.5000 | +2.33% | 369.00 | 364.00 | 394.50 | R115318795 | 3072 |
| 14:52 | | ТКЗКК ап | R14.1800 | +0.2800 | +2.01% | 13.9000 | 13.9000 | 14.4200 | R297188 | 71 |
| 15:32 | | ТМК ао | R198.72 | -1.2800 | -0.64% | 198.00 | 195.02 | 203.38 | R1028874856 | 38894 |
| 15:13 | | ТНСэнрг ао | R2985.00 | -15.0000 | -0.50% | 3040.00 | 2970.00 | 3040.00 | R326815 | 40 |
| 15:32 | | Транснф ап | R1684.00 | +15.0000 | +0.90% | 1678.00 | 1670.00 | 1694.00 | R1258866394 | 19781 |
| 15:32 | | УралСиб ао | R0.2655 | -0.0041 | -1.52% | 0.2696 | 0.2560 | 0.2738 | R20764954 | 1343 |
| 15:25 | | УрКузница | R29300.00 | -200.0000 | -0.68% | 29300.00 | 29300.00 | 29300.00 | R58600 | 2 |
| 15:32 | | ФосАгро ао | R6159.00 | +82.0000 | +1.35% | 6077.00 | 6077.00 | 6199.00 | R318870867 | 6708 |
| 15:32 | | ФСК - Россети | R0.1076 | +0.0011 | +1.07% | 0.1068 | 0.1058 | 0.1083 | R251117795 | 8505 |
| 15:31 | | Химпром ап | R29.0000 | +2.0200 | +7.49% | 26.8800 | 26.7600 | 31.0000 | R9815940 | 830 |
| 15:31 | | ЦМТ ао | R15.5800 | +0.8800 | +5.99% | 14.7000 | 14.7000 | 15.7600 | R1556562 | 159 |
| 15:13 | | ЦМТ ап | R10.8200 | +0.3600 | +3.44% | 10.4800 | 10.4600 | 11.1200 | R1517470 | 148 |
| 15:30 | | ЧеркизГ-ао | R4843.50 | +38.0000 | +0.79% | 4805.50 | 4805.50 | 4870.00 | R12739034 | 750 |
| 15:17 | | ЧКПЗ ао | R27800.00 | +100.0000 | +0.36% | 27850.00 | 27800.00 | 28100.00 | R671400 | 11 |
| 14:45 | | ЧМК ао | R7680.00 | -45.0000 | -0.58% | 7730.00 | 7655.00 | 7740.00 | R639470 | 51 |
| 15:31 | | ЭнергияРКК | R24150.00 | -350.0000 | -1.43% | 25000.00 | 24100.00 | 25900.00 | R24725810 | 669 |
| 14:59 | | ЮжКузб. ао | R1472.00 | +28.0000 | +1.94% | 1456.00 | 1456.00 | 1480.00 | R57152 | 21 |
| 15:32 | | Юнипро | R2.0260 | +0.0240 | +1.20% | 2.0020 | 2.0000 | 2.0400 | R152768933 | 4895 |
| 15:32 | | ЮТэйр ао | R17.1800 | -0.1600 | -0.92% | 17.2900 | 17.0000 | 17.8000 | R5592787 | 514 |
| 15:02 | | ЮУНК ао | R6990.00 | -100.0000 | -1.41% | 7090.00 | 6910.00 | 7280.00 | R3465910 | 151 |
| 12:57 | | Якутскэн-п | R0.5450 | +0.0040 | +0.74% | 0.5450 | 0.5420 | 0.5480 | R234440 | 19 |
| 15:03 | | Якутскэнрг | R0.6800 | +0.0090 | +1.34% | 0.6660 | 0.6650 | 0.6990 | R611300 | 46 |
| 15:31 | | ЯТЭК ао | R85.1500 | +0.5500 | +0.65% | 84.7000 | 84.7000 | 85.8500 | R1369983 | 219 |
|
|
|
