| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:42 |  | +МосЭнерго | R3.2580 | +0.0790 | +2.49% | 3.1795 | 3.1795 | 3.2740 | R53816014 | 3040 |
| 15:42 |  | iАвиастКао | R0.8555 | -0.0315 | -3.55% | 0.8980 | 0.8485 | 0.8980 | R94523777 | 5347 |
| 15:41 | | iНаукаСвяз | R486.50 | +12.5000 | +2.64% | 479.50 | 476.00 | 504.50 | R11459830 | 676 |
| 15:25 | | iНПОНаука | R643.00 | +10.0000 | +1.58% | 632.50 | 632.50 | 662.00 | R1675260 | 129 |
| 15:42 | | Yandex clA | R4094.60 | +43.6000 | +1.08% | 4050.00 | 4033.20 | 4159.00 | R830400069 | 21884 |
| 15:42 | | АбрауДюрсо | R275.60 | +8.2000 | +3.07% | 268.00 | 265.00 | 276.00 | R23267022 | 1018 |
| 15:34 | | Авангрд-ао | R863.00 | +10.0000 | +1.17% | 855.00 | 853.00 | 894.00 | R3053023 | 425 |
| 15:42 | | Акрон | R16126.00 | -74.0000 | -0.46% | 16198.00 | 16124.00 | 16204.00 | R7271126 | 134 |
| 15:42 | | АЛРОСА ао | R79.2200 | -0.7500 | -0.94% | 79.9600 | 78.7000 | 80.2500 | R568068235 | 13397 |
| 15:42 | | Аптеки36и6 | R12.8460 | -0.0640 | -0.50% | 12.9300 | 12.7660 | 13.1280 | R20222641 | 2847 |
| 15:28 | | Арсагера | R14.9100 | -0.0800 | -0.53% | 14.8600 | 14.8000 | 14.9900 | R730836 | 81 |
| 15:37 | | АстрЭнСб | R2.6700 | +0.0250 | +0.95% | 2.6500 | 2.6350 | 2.6950 | R603480 | 72 |
| 15:40 | | АшинскийМЗ | R62.9800 | +1.2400 | +2.01% | 61.7400 | 61.6200 | 63.0000 | R11294526 | 575 |
| 15:42 | | Аэрофлот | R56.7600 | +0.3600 | +0.64% | 56.9500 | 56.5100 | 57.7000 | R1330241853 | 26101 |
| 15:40 | | БашИнСв ап | R13.3200 | +0.0500 | +0.38% | 13.2700 | 13.2700 | 13.3300 | R95755 | 26 |
| 15:42 | | Башнефт ао | R3224.50 | +6.0000 | +0.19% | 3219.00 | 3155.00 | 3275.00 | R318312715 | 7808 |
| 15:41 | | Башнефт ап | R2172.50 | -2.5000 | -0.11% | 2182.50 | 2150.00 | 2209.00 | R354629862 | 4799 |
| 15:34 | | Белон ао | R26.1700 | +0.3100 | +1.20% | 26.1950 | 26.0000 | 26.7300 | R17129299 | 747 |
| 15:41 | | БСП ао | R354.65 | -4.4700 | -1.24% | 360.37 | 353.00 | 360.37 | R345437851 | 7834 |
| 15:27 | | БСП ап | R50.7500 | -0.5000 | -0.98% | 51.2500 | 50.5000 | 52.9000 | R3450230 | 208 |
| 15:41 | | БурЗолото | R2312.00 | +11.0000 | +0.48% | 2301.00 | 2263.00 | 2360.00 | R9340518 | 642 |
| 15:32 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | 2656.00 | 2615.00 | 2656.00 | R710853 | 94 |
| 15:33 | | Варьеган | R3804.00 | +262.0000 | +7.40% | 3668.00 | 3538.00 | 3892.00 | R8052518 | 639 |
| 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 |
| 15:42 | | ВТБ ао | R0.0205 | -0.0006 | -2.62% | 0.0210 | 0.0203 | 0.0211 | R1627243044 | 39467 |
| 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 |
| 15:42 | | Газпрнефть | R709.00 | +1.9000 | +0.27% | 707.10 | 705.00 | 712.50 | R227241101 | 5443 |
| 15:42 | | ГАЗПРОМ ао | R127.67 | -1.2200 | -0.95% | 129.50 | 127.56 | 129.53 | R1895068437 | 38263 |
| 15:42 | | ГМКНорНик | R149.16 | -2.8400 | -1.87% | 152.30 | 149.06 | 153.00 | R671641283 | 14568 |
| 15:42 | | ДВМП ао | R73.0000 | -0.3800 | -0.52% | 73.3700 | 72.7200 | 75.7500 | R376489643 | 15070 |
| 15:41 | | ДЭК ао | R3.0210 | +0.0750 | +2.55% | 3.1480 | 2.9860 | 3.1480 | R9721072 | 694 |
| 15:25 | | ЗВЕЗДА ао | R11.0800 | -0.0800 | -0.72% | 11.2200 | 11.0700 | 11.2600 | R403630 | 20 |
| 15:40 | | ЗИЛ ао | R3455.00 | -20.0000 | -0.58% | 3480.00 | 3455.00 | 3530.00 | R740060 | 43 |
| 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 |
| 15:42 | | ИнтерРАОао | R4.2665 | -0.0175 | -0.41% | 4.2850 | 4.2515 | 4.3200 | R603471864 | 116820 |
| 15:36 | | КалужскСК | R28.1700 | +0.2000 | +0.72% | 28.2300 | 27.9200 | 28.7500 | R9845323 | 789 |
| 15:41 | | КАМАЗ | R167.70 | -0.4000 | -0.24% | 168.10 | 166.60 | 169.30 | R30786020 | 1482 |
| 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 |
| 15:40 | | КМЗ | R1592.00 | +48.0000 | +3.11% | 1542.00 | 1530.00 | 1592.00 | R758752 | 104 |
| 11:17 | | КоршГОК ао | R50800.00 | -400.0000 | -0.78% | 49200.00 | 49200.00 | 51600.00 | R351800 | 6 |
| 15:42 | | КрасОкт-1п | R743.00 | +1.0000 | +0.13% | 732.00 | 732.00 | 780.00 | R2637640 | 173 |
| 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 |
| 15:38 | | Красэсб ап | R17.4800 | +0.2400 | +1.39% | 17.3200 | 17.2600 | 17.5200 | R233720 | 64 |
| 15:42 | | Куйбазот-п | R602.00 | -2.0000 | -0.33% | 604.00 | 598.00 | 605.50 | R655400 | 62 |
| 15:41 | | Куйбазот | R586.40 | -5.0000 | -0.85% | 591.60 | 581.20 | 592.60 | R3825760 | 225 |
| 15:31 | | КурганГКао | R50.6000 | +0.6000 | +1.20% | 49.6000 | 49.6000 | 50.8000 | R122544 | 38 |
| 15:37 | | КурганГКап | R54.0000 | +0.6000 | +1.12% | 53.8000 | 53.4000 | 54.2000 | R288714 | 63 |
| 15:41 | | Лензол. ап | R2700.00 | +30.0000 | +1.12% | 2675.00 | 2660.00 | 2730.00 | R3383345 | 322 |
| 15:29 | | Лензолото | R15970.00 | +390.0000 | +2.50% | 15800.00 | 15700.00 | 16100.00 | R3622160 | 130 |
| 15:42 | | ЛСР ао | R807.20 | +15.8000 | +2.00% | 792.00 | 787.20 | 809.60 | R194581180 | 6942 |
| 15:42 | | ЛУКОЙЛ | R7662.00 | -22.0000 | -0.29% | 7698.00 | 7631.50 | 7722.50 | R2159521978 | 18425 |
| 15:42 | | М.видео | R176.10 | +1.0000 | +0.57% | 175.10 | 175.10 | 178.20 | R67474269 | 13584 |
| 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 |
| 15:42 | | Магнит ао | R7819.00 | -55.5000 | -0.70% | 7870.00 | 7721.00 | 7917.00 | R974040529 | 11062 |
| 15:41 | | МГТС-4ап | R1228.00 | +8.0000 | +0.66% | 1220.00 | 1216.00 | 1232.00 | R3760164 | 210 |
| 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 |
| 15:42 | | Мечел ао | R227.21 | -0.5900 | -0.26% | 227.80 | 224.60 | 230.00 | R1057183972 | 30422 |
| 15:39 | | Мечел ап | R232.10 | +0.6500 | +0.28% | 231.75 | 229.50 | 233.00 | R139680090 | 3181 |
| 15:42 | | ММК | R57.2000 | -1.0950 | -1.88% | 58.3000 | 57.0000 | 58.4350 | R697330538 | 15231 |
| 14:15 | | МордЭнСб | R0.9010 | +0.0160 | +1.81% | 0.8790 | 0.8790 | 0.9010 | R187490 | 18 |
| 15:42 | | МосБиржа | R244.91 | -0.6900 | -0.28% | 245.50 | 244.50 | 247.50 | R894068319 | 18278 |
| 15:40 | | Мостотрест | R187.60 | -0.6000 | -0.32% | 188.05 | 187.60 | 192.95 | R13898633 | 740 |
| 15:42 | | МТС-ао | R299.50 | +0.4500 | +0.15% | 299.40 | 297.75 | 299.95 | R341162793 | 5985 |
| 15:08 | | Нижкамшина | R70.5000 | +1.0000 | +1.44% | 69.7000 | 68.7000 | 72.3000 | R813060 | 69 |
| 15:41 | | НКНХ ао | R96.8500 | -0.7500 | -0.77% | 97.5500 | 96.4500 | 98.8500 | R3719365 | 418 |
| 15:39 | | НКНХ ап | R75.6000 | -0.3000 | -0.40% | 76.3800 | 75.4200 | 76.4400 | R5249533 | 521 |
| 15:42 | | НЛМК ао | R209.84 | -4.3200 | -2.02% | 214.90 | 209.56 | 216.30 | R1046652126 | 19201 |
| 15:42 | | НМТП ао | R10.9700 | -0.0700 | -0.63% | 11.0900 | 10.9250 | 11.1100 | R58587643 | 2277 |
| 15:41 | | Новатэк ао | R1104.00 | -13.8000 | -1.23% | 1119.00 | 1103.00 | 1123.80 | R486588759 | 14438 |
| 15:42 | | ОГК-2 ао | R0.4838 | -0.0124 | -2.50% | 0.4963 | 0.4832 | 0.4968 | R67045387 | 5641 |
| 14:51 | | ОМЗ-ап | R19480.00 | +20.0000 | +0.10% | 19720.00 | 19300.00 | 20000.00 | R1053840 | 35 |
| 15:39 | | ОргСинт ао | R106.70 | +0.6000 | +0.57% | 106.10 | 106.10 | 108.80 | R5409214 | 405 |
| 15:40 | | ОргСинт ап | R24.6000 | +0.0400 | +0.16% | 24.6100 | 24.4600 | 25.5900 | R5602610 | 592 |
| 15:42 | | ПермьЭнС-п | R245.20 | -1.2000 | -0.49% | 246.40 | 243.00 | 258.00 | R6435518 | 649 |
| 15:41 | | ПермьЭнСб | R235.20 | -1.6000 | -0.68% | 240.90 | 235.00 | 241.00 | R6616931 | 642 |
| 15:42 | | ПИК ао | R871.20 | -8.5000 | -0.97% | 880.50 | 866.60 | 889.00 | R212156251 | 6753 |
| 13:39 | | Приморье | R34400.00 | +600.0000 | +1.78% | 33800.00 | 33600.00 | 34400.00 | R784600 | 17 |
| 15:42 | | Распадская | R398.40 | -2.1000 | -0.52% | 401.75 | 396.65 | 403.85 | R62648021 | 1597 |
| 15:41 | | Росбанк ао | R115.00 | -2.2000 | -1.88% | 119.40 | 114.80 | 120.40 | R70155978 | 1464 |
| 15:32 | | РОСИНТЕРао | R160.20 | +2.0000 | +1.26% | 158.40 | 156.00 | 164.80 | R1710382 | 199 |
| 15:42 | | Роснефть | R577.55 | +1.9000 | +0.33% | 577.65 | 574.00 | 581.15 | R905840328 | 31299 |
| 15:42 | | Ростел -ао | R96.9100 | -0.1600 | -0.16% | 97.4000 | 96.2300 | 97.6700 | R191068837 | 5161 |
| 15:42 | | Ростел -ап | R82.7000 | +0.2000 | +0.24% | 83.3500 | 81.8500 | 83.3500 | R59935174 | 4041 |
| 15:41 | | РусГидро | R0.6762 | -0.0032 | -0.47% | 0.6795 | 0.6744 | 0.6929 | R79388442 | 3910 |
| 15:35 | | РязЭнСб | R42.1400 | +0.3200 | +0.77% | 41.9800 | 41.1800 | 43.1400 | R3095992 | 215 |
| 15:32 | | СамарЭн-ао | R3.7400 | -0.0550 | -1.45% | 3.8100 | 3.6300 | 3.8100 | R849415 | 90 |
| 15:42 | | СамарЭн-ап | R3.8350 | +0.0400 | +1.05% | 3.8000 | 3.8000 | 3.8850 | R361455 | 43 |
| 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 |
| 15:42 | | Сбербанк-п | R319.61 | -0.9700 | -0.30% | 320.61 | 319.07 | 321.76 | R312811043 | 4766 |
| 15:42 | | Сбербанк | R319.41 | -0.9700 | -0.30% | 320.91 | 319.04 | 321.55 | R3611268653 | 52884 |
| 15:42 | | СевСт-ао | R1905.40 | -22.8000 | -1.18% | 1929.00 | 1895.40 | 1935.00 | R938480471 | 27574 |
| 15:42 | | Селигдар | R70.3700 | -0.3900 | -0.55% | 70.7000 | 70.0000 | 71.2800 | R64703381 | 2757 |
| 15:42 | | Система ао | R25.2160 | -1.0440 | -3.98% | 26.2940 | 25.2080 | 26.3800 | R1390040511 | 22158 |
| 14:49 | | Слав-ЯНОСп | R14.9800 | -0.1800 | -1.19% | 15.2200 | 14.8000 | 15.3200 | R311024 | 44 |
| 15:40 | | Славн-ЯНОС | R23.6000 | -0.4000 | -1.67% | 24.1000 | 23.6000 | 24.8000 | R250500 | 35 |
| 15:41 | | СОЛЛЕРС | R973.50 | -13.0000 | -1.32% | 992.00 | 971.00 | 992.00 | R51532393 | 2056 |
| 15:34 | | СтаврЭнСб | R3.2450 | +0.1300 | +4.17% | 3.1150 | 3.1150 | 3.2600 | R665855 | 50 |
| 15:39 | | СтаврЭнСбп | R2.9740 | +0.0500 | +1.71% | 2.9260 | 2.9260 | 3.0500 | R1651674 | 149 |
| 15:41 | | Сургнфгз-п | R70.0250 | -0.4950 | -0.70% | 70.6200 | 69.9600 | 70.7000 | R628878067 | 10058 |
| 15:42 | | Сургнфгз | R30.0650 | -0.5750 | -1.88% | 30.7900 | 29.9200 | 30.8400 | R940424370 | 14699 |
| 11:36 | | ТамбЭнСб-п | R1.1540 | +0.0140 | +1.23% | 1.1460 | 1.1440 | 1.1540 | R57500 | 5 |
| 15:32 | | ТамбЭнСб | R2.0300 | +0.0020 | +0.10% | 2.0320 | 2.0240 | 2.0460 | R272092 | 36 |
| 15:42 | | Татнфт 3ао | R709.00 | -6.2000 | -0.87% | 715.60 | 707.00 | 720.40 | R569811936 | 16095 |
| 15:41 | | Татнфт 3ап | R703.00 | -9.0000 | -1.26% | 714.40 | 702.00 | 716.80 | R376698599 | 8219 |
| 15:35 | | Таттел. ао | R0.9185 | +0.0040 | +0.44% | 0.9205 | 0.9165 | 0.9300 | R3783306 | 603 |
| 15:42 | | ТГК-1 | R0.0087 | -0.0001 | -0.62% | 0.0088 | 0.0086 | 0.0088 | R15479585 | 960 |
| 15:41 | | ТГК-14 | R0.0147 | +0.0001 | +0.62% | 0.0149 | 0.0147 | 0.0150 | R30454270 | 1568 |
| 15:40 | | ТГК-2 | R0.0123 | +0.0010 | +8.77% | 0.0115 | 0.0114 | 0.0127 | R39327155 | 1332 |
| 15:42 | | ТГК-2 ап | R0.0182 | +0.0008 | +4.35% | 0.0180 | 0.0174 | 0.0184 | R8420778 | 669 |
| 15:32 | | Телеграф-п | R10.9200 | +0.1000 | +0.92% | 10.8600 | 10.8000 | 10.9600 | R1147336 | 192 |
| 15:39 | | Телеграф | R16.0400 | +0.1400 | +0.88% | 16.0000 | 15.9000 | 16.1800 | R1194588 | 126 |
| 15:41 | | ТЗА ао | R374.50 | +9.0000 | +2.46% | 369.00 | 364.00 | 394.50 | R115768395 | 3082 |
| 14:52 | | ТКЗКК ап | R14.1800 | +0.2800 | +2.01% | 13.9000 | 13.9000 | 14.4200 | R297188 | 71 |
| 15:42 | | ТМК ао | R198.36 | -1.6400 | -0.82% | 198.00 | 195.02 | 203.38 | R1043704648 | 39488 |
| 15:13 | | ТНСэнрг ао | R2985.00 | -15.0000 | -0.50% | 3040.00 | 2970.00 | 3040.00 | R326815 | 40 |
| 15:42 | | Транснф ап | R1684.00 | +15.0000 | +0.90% | 1678.00 | 1670.00 | 1694.00 | R1271419982 | 20013 |
| 15:41 | | УралСиб ао | R0.2654 | -0.0042 | -1.56% | 0.2696 | 0.2560 | 0.2738 | R20810019 | 1357 |
| 15:25 | | УрКузница | R29300.00 | -200.0000 | -0.68% | 29300.00 | 29300.00 | 29300.00 | R58600 | 2 |
| 15:42 | | ФосАгро ао | R6160.00 | +83.0000 | +1.37% | 6077.00 | 6077.00 | 6199.00 | R321149674 | 6820 |
| 15:42 | | ФСК - Россети | R0.1077 | +0.0013 | +1.20% | 0.1068 | 0.1058 | 0.1083 | R254608666 | 8635 |
| 15:33 | | Химпром ап | R29.0200 | +2.0400 | +7.56% | 26.8800 | 26.7600 | 31.0000 | R9827548 | 831 |
| 15:38 | | ЦМТ ао | R15.4200 | +0.7200 | +4.90% | 14.7000 | 14.7000 | 15.7600 | R1559646 | 161 |
| 15:13 | | ЦМТ ап | R10.8200 | +0.3600 | +3.44% | 10.4800 | 10.4600 | 11.1200 | R1517470 | 148 |
| 15:40 | | ЧеркизГ-ао | R4840.50 | +35.0000 | +0.73% | 4805.50 | 4805.50 | 4870.00 | R12816488 | 758 |
| 15:17 | | ЧКПЗ ао | R27800.00 | +100.0000 | +0.36% | 27850.00 | 27800.00 | 28100.00 | R671400 | 11 |
| 15:42 | | ЧМК ао | R7675.00 | -50.0000 | -0.65% | 7730.00 | 7655.00 | 7740.00 | R831215 | 62 |
| 15:42 | | ЭнергияРКК | R24100.00 | -400.0000 | -1.63% | 25000.00 | 24090.00 | 25900.00 | R24990920 | 677 |
| 14:59 | | ЮжКузб. ао | R1472.00 | +28.0000 | +1.94% | 1456.00 | 1456.00 | 1480.00 | R57152 | 21 |
| 15:42 | | Юнипро | R2.0240 | +0.0220 | +1.10% | 2.0020 | 2.0000 | 2.0400 | R155964929 | 5041 |
| 15:38 | | ЮТэйр ао | R17.1800 | -0.1600 | -0.92% | 17.2900 | 17.0000 | 17.8000 | R5836743 | 519 |
| 15:41 | | ЮУНК ао | R6990.00 | -100.0000 | -1.41% | 7090.00 | 6910.00 | 7280.00 | R3479870 | 153 |
| 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 |
| 15:40 | | ЯТЭК ао | R85.2500 | +0.6500 | +0.77% | 84.7000 | 84.7000 | 85.8500 | R1385309 | 223 |
|
|
|
