| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:41 |  | +МосЭнерго | R2.9315 | -0.1185 | -3.89% | 3.0500 | 2.9035 | 3.1195 | R86827916 | 3210 |
| 15:41 | | iАвиастКао | R0.7415 | -0.0405 | -5.18% | 0.7850 | 0.7285 | 0.8045 | R260209008 | 15073 |
| 15:38 | | iНаукаСвяз | R447.50 | -2.5000 | -0.56% | 450.00 | 441.50 | 487.50 | R17051630 | 1043 |
| 15:32 | | iНПОНаука | R539.50 | -26.5000 | -4.68% | 596.50 | 530.00 | 614.00 | R3521885 | 336 |
| 15:41 | | Yandex clA | R3924.80 | -72.0000 | -1.80% | 4036.00 | 3890.00 | 4070.00 | R1497983899 | 39853 |
| 15:41 | | АбрауДюрсо | R255.40 | -7.0000 | -2.67% | 264.00 | 243.60 | 267.60 | R93741732 | 4548 |
| 15:40 | | Авангрд-ао | R801.00 | -42.0000 | -4.98% | 846.00 | 774.00 | 846.00 | R7459036 | 1371 |
| 15:41 | | Акрон | R15962.00 | -228.0000 | -1.41% | 16184.00 | 15704.00 | 16184.00 | R53882222 | 1271 |
| 15:41 | | АЛРОСА ао | R73.9500 | -1.0300 | -1.37% | 74.7100 | 71.2200 | 75.4400 | R1919249775 | 40923 |
| 15:41 | | Аптеки36и6 | R11.2940 | -1.0060 | -8.18% | 12.3100 | 10.9000 | 12.6240 | R123489514 | 12308 |
| 15:41 | | Арсагера | R12.5800 | -1.0500 | -7.70% | 13.2800 | 12.4100 | 13.9500 | R4522973 | 492 |
| 15:41 | | АстрЭнСб | R2.3250 | -0.2300 | -9.00% | 2.5500 | 2.2800 | 2.5800 | R6081355 | 493 |
| 15:41 | | АшинскийМЗ | R51.9400 | -5.5600 | -9.67% | 57.4000 | 49.3400 | 58.5200 | R135590012 | 5064 |
| 15:41 | | Аэрофлот | R52.4600 | -2.7700 | -5.02% | 55.0000 | 51.6400 | 55.3300 | R2731945731 | 54545 |
| 15:33 | | БашИнСв ап | R12.7200 | -0.0700 | -0.55% | 13.0000 | 12.6500 | 13.6900 | R997590 | 180 |
| 15:40 | | Башнефт ао | R3096.00 | -18.0000 | -0.58% | 3120.50 | 3048.00 | 3203.50 | R282188604 | 6207 |
| 15:41 |  | Башнефт ап | R1936.50 | +2.5000 | +0.13% | 1925.00 | 1891.00 | 2045.50 | R1808525193 | 33421 |
| 15:41 | | Белон ао | R22.6050 | -1.4550 | -6.05% | 24.5800 | 21.7000 | 24.5900 | R69114600 | 3380 |
| 15:41 | | БСП ао | R339.58 | -1.3100 | -0.38% | 344.98 | 331.25 | 349.00 | R1248370898 | 30575 |
| 15:39 | | БСП ап | R47.1500 | +0.7000 | +1.51% | 46.4000 | 46.0000 | 52.1000 | R24828565 | 1060 |
| 15:40 | | БурЗолото | R2021.00 | -243.0000 | -10.73% | 2257.00 | 2005.00 | 2257.00 | R19482063 | 1807 |
| 15:36 | | Варьеган-п | R2558.00 | +130.0000 | +5.35% | 2500.00 | 2412.00 | 2660.00 | R11026360 | 594 |
| 15:37 | | Варьеган | R3284.00 | -230.0000 | -6.55% | 3726.00 | 3232.00 | 3748.00 | R4575696 | 506 |
| 15:05 | | ВолгЭнСб-п | R9.8600 | -0.3200 | -3.14% | 9.9200 | 9.5400 | 10.2400 | R798240 | 67 |
| 15:29 | | ВолгЭнСб | R15.1600 | -0.2000 | -1.30% | 15.6200 | 14.4200 | 15.9000 | R2449400 | 104 |
| 15:41 | | ВТБ ао | R0.0191 | -0.0007 | -3.47% | 0.0199 | 0.0189 | 0.0200 | R4362845873 | 116644 |
| 15:32 | | ВХЗ-ао | R218.60 | -13.4000 | -5.78% | 234.40 | 213.60 | 235.00 | R2140584 | 192 |
| 14:19 | | ВыбСудЗ ао | R15200.00 | -700.0000 | -4.40% | 15650.00 | 15200.00 | 15850.00 | R452850 | 23 |
| 15:41 | | ВыбСудЗ ап | R10400.00 | -680.0000 | -6.14% | 11000.00 | 10400.00 | 11000.00 | R427360 | 33 |
| 15:41 | | Газпрнефть | R655.20 | -20.9500 | -3.10% | 676.15 | 646.95 | 689.70 | R1556633429 | 40243 |
| 15:41 | | ГАЗПРОМ ао | R123.20 | -3.2600 | -2.58% | 126.68 | 122.09 | 128.61 | R8599455561 | 129192 |
| 15:41 | | ГМКНорНик | R136.96 | -3.0200 | -2.16% | 140.90 | 133.76 | 142.64 | R2507085766 | 47659 |
| 15:41 | | ДВМП ао | R66.5300 | -1.5100 | -2.22% | 68.5000 | 65.5000 | 72.1700 | R741751460 | 24723 |
| 15:39 | | ДЭК ао | R2.7970 | -0.0530 | -1.86% | 2.9700 | 2.7310 | 2.9700 | R12316195 | 763 |
| 15:32 | | ЗВЕЗДА ао | R10.0200 | -0.3900 | -3.75% | 10.7700 | 9.8800 | 10.7700 | R2446990 | 125 |
| 15:40 | | ЗИЛ ао | R3205.00 | -140.0000 | -4.19% | 3300.00 | 3195.00 | 3475.00 | R3226050 | 173 |
| 15:28 | | Ижсталь ап | R7110.00 | -630.0000 | -8.14% | 7710.00 | 7000.00 | 7730.00 | R2378570 | 166 |
| 15:21 | | Ижсталь2ао | R9680.00 | -380.0000 | -3.78% | 10080.00 | 9640.00 | 10080.00 | R658340 | 51 |
| 15:41 | | ИнтерРАОао | R3.7105 | -0.3490 | -8.60% | 3.7250 | 3.5265 | 3.8030 | R3646948255 | 123515 |
| 15:41 | | КалужскСК | R24.8000 | -2.0700 | -7.70% | 26.6600 | 24.1900 | 27.7700 | R9512436 | 895 |
| 15:41 | | КАМАЗ | R137.90 | -10.1000 | -6.82% | 148.10 | 133.80 | 150.80 | R284483286 | 13988 |
| 15:36 | | КамчатЭ ао | R0.5590 | -0.0480 | -7.91% | 0.6000 | 0.5400 | 0.6300 | R1134170 | 119 |
| 15:26 | | КамчатЭ ап | R1.1100 | -0.0750 | -6.33% | 1.1700 | 1.0800 | 1.1850 | R317650 | 25 |
| 15:40 | | КМЗ | R1484.00 | -30.0000 | -1.98% | 1530.00 | 1466.00 | 1536.00 | R1593584 | 253 |
| 15:39 | | КоршГОК ао | R48200.00 | -1000.0000 | -2.03% | 47400.00 | 43600.00 | 50600.00 | R962200 | 19 |
| 15:30 | | КрасОкт-1п | R658.00 | -31.0000 | -4.50% | 676.00 | 639.00 | 706.00 | R2795600 | 178 |
| 15:40 | | КрасОкт-ао | R2179.00 | -247.0000 | -10.18% | 2428.00 | 2131.00 | 2482.00 | R50796570 | 1386 |
| 15:39 | | Красэсб ао | R15.8800 | -0.2800 | -1.73% | 16.4800 | 15.0000 | 16.6800 | R3043736 | 461 |
| 15:31 | | Красэсб ап | R16.0400 | -0.7200 | -4.30% | 16.5400 | 15.8000 | 17.0800 | R1527560 | 239 |
| 15:40 | | Куйбазот-п | R551.50 | -18.5000 | -3.25% | 585.50 | 535.00 | 586.00 | R4421165 | 326 |
| 15:41 | | Куйбазот | R533.20 | -31.8000 | -5.63% | 564.80 | 528.80 | 565.00 | R18471012 | 891 |
| 15:38 | | КурганГКао | R44.6000 | -2.8000 | -5.91% | 47.6000 | 42.2000 | 48.0000 | R954454 | 244 |
| 15:39 | | КурганГКап | R50.2000 | -1.8000 | -3.46% | 53.0000 | 50.0000 | 53.0000 | R1396250 | 247 |
| 15:41 | | Лензол. ап | R2450.00 | -180.0000 | -6.84% | 2620.00 | 2390.00 | 2620.00 | R17840625 | 1527 |
| 15:38 | | Лензолото | R13940.00 | -1610.0000 | -10.35% | 15510.00 | 13800.00 | 15640.00 | R36598980 | 1240 |
| 15:41 | | ЛСР ао | R756.80 | -22.6000 | -2.90% | 779.40 | 738.00 | 803.00 | R358118759 | 10009 |
| 15:41 | | ЛУКОЙЛ | R7214.50 | -141.0000 | -1.92% | 7392.00 | 7161.00 | 7479.50 | R11947597465 | 98107 |
| 15:41 | | М.видео | R162.80 | -4.1000 | -2.46% | 167.00 | 160.80 | 168.70 | R196914664 | 16450 |
| 15:37 | | МагадЭн ао | R4.2000 | -0.3200 | -7.08% | 4.5600 | 4.0000 | 4.5900 | R4592375 | 683 |
| 15:40 | | МагадЭн ап | R3.0700 | -0.3800 | -11.01% | 3.4800 | 2.9800 | 3.4800 | R8205589 | 675 |
| 15:41 | | Магнит ао | R6435.50 | -636.5000 | -9.00% | 7000.00 | 6334.00 | 7000.00 | R13439938575 | 132860 |
| 15:41 | | МГТС-4ап | R1128.00 | -20.0000 | -1.74% | 1170.00 | 1070.00 | 1174.00 | R15132656 | 1263 |
| 15:41 | | МГТС-5ао | R1410.00 | -110.0000 | -7.24% | 1510.00 | 1365.00 | 1515.00 | R931260 | 202 |
| 15:33 | | Мегион-ао | R412.00 | -18.0000 | -4.19% | 430.00 | 408.50 | 433.00 | R577530 | 72 |
| 15:39 | | Мегион-ап | R296.00 | -10.0000 | -3.27% | 302.00 | 289.00 | 310.00 | R985845 | 83 |
| 15:41 | | Мечел ао | R207.69 | -8.0400 | -3.73% | 216.00 | 206.27 | 219.00 | R2885677499 | 73559 |
| 15:41 | | Мечел ап | R205.80 | -14.7500 | -6.69% | 220.30 | 200.05 | 224.30 | R1054052856 | 26472 |
| 15:41 | | ММК | R55.4700 | +0.0150 | +0.03% | 55.5500 | 54.0250 | 56.8300 | R2010682808 | 66597 |
| 15:28 | | МордЭнСб | R0.8770 | -0.0520 | -5.60% | 0.9170 | 0.8580 | 0.9280 | R4415650 | 201 |
| 15:41 | | МосБиржа | R238.00 | -1.6600 | -0.69% | 240.00 | 234.20 | 244.98 | R2237464431 | 52821 |
| 15:41 | | Мостотрест | R162.90 | -9.7500 | -5.65% | 172.65 | 160.00 | 175.75 | R35682863 | 2099 |
| 15:41 | | МТС-ао | R281.95 | -1.0000 | -0.35% | 283.20 | 280.50 | 289.00 | R1441340461 | 27523 |
| 15:35 | | Нижкамшина | R61.5500 | -4.4500 | -6.74% | 68.0000 | 58.5000 | 68.6000 | R3749055 | 309 |
| 15:41 | | НКНХ ао | R91.8000 | -1.0500 | -1.13% | 92.8500 | 90.5500 | 96.5000 | R8795711 | 1044 |
| 15:41 | | НКНХ ап | R71.1000 | -2.1400 | -2.92% | 73.2400 | 70.2000 | 73.9800 | R33702646 | 2546 |
| 15:41 | | НЛМК ао | R187.62 | -8.3400 | -4.26% | 194.16 | 183.26 | 197.50 | R5222183842 | 76051 |
| 15:41 | | НМТП ао | R9.7000 | -0.0250 | -0.26% | 9.7850 | 9.5100 | 10.1000 | R761974661 | 20252 |
| 15:41 | | Новатэк ао | R1057.80 | -26.2000 | -2.42% | 1085.00 | 1045.20 | 1100.00 | R2167947921 | 53186 |
| 15:41 | | ОГК-2 ао | R0.4680 | -0.0101 | -2.11% | 0.4784 | 0.4652 | 0.4876 | R81764092 | 13895 |
| 14:58 | | ОМЗ-ап | R17120.00 | -680.0000 | -3.82% | 17160.00 | 17120.00 | 18400.00 | R811040 | 38 |
| 15:41 | | ОргСинт ао | R96.4000 | -2.6000 | -2.63% | 99.0000 | 93.3000 | 101.90 | R32226404 | 2718 |
| 15:41 | | ОргСинт ап | R23.6700 | +0.0800 | +0.34% | 23.2300 | 23.1000 | 24.6100 | R22443056 | 2253 |
| 15:38 | | ПермьЭнС-п | R226.20 | -6.4000 | -2.75% | 224.20 | 222.40 | 237.40 | R9411180 | 715 |
| 15:40 | | ПермьЭнСб | R224.70 | +0.7000 | +0.31% | 220.00 | 216.70 | 234.80 | R18831660 | 1407 |
| 15:41 | | ПИК ао | R824.80 | -13.2000 | -1.58% | 846.00 | 812.50 | 848.00 | R575854203 | 21273 |
| 15:38 | | Приморье | R32000.00 | -1200.0000 | -3.61% | 33600.00 | 32000.00 | 33600.00 | R1210000 | 31 |
| 15:41 | | Распадская | R375.00 | -13.7000 | -3.52% | 388.10 | 371.50 | 388.95 | R357909717 | 8835 |
| 15:35 | | Росбанк ао | R108.60 | -4.6000 | -4.06% | 114.40 | 107.40 | 114.40 | R36743488 | 1056 |
| 15:38 | | РОСИНТЕРао | R144.00 | -11.0000 | -7.10% | 154.00 | 142.20 | 157.20 | R2448000 | 299 |
| 15:41 | | Роснефть | R551.00 | -5.6500 | -1.02% | 557.00 | 542.50 | 564.70 | R4128434654 | 107144 |
| 15:41 | | Ростел -ао | R90.5000 | -1.2100 | -1.32% | 91.9900 | 88.1000 | 93.3000 | R641551364 | 24097 |
| 15:41 | | Ростел -ап | R75.4000 | -1.8000 | -2.33% | 78.2000 | 73.3500 | 78.8000 | R319637109 | 11902 |
| 15:41 | | РусГидро | R0.6236 | -0.0081 | -1.28% | 0.6366 | 0.6151 | 0.6527 | R329595601 | 15615 |
| 15:26 | | РязЭнСб | R42.0800 | +0.0800 | +0.19% | 42.0400 | 41.0600 | 43.3800 | R8720748 | 485 |
| 15:24 | | СамарЭн-ао | R3.5000 | -0.0100 | -0.28% | 3.5750 | 3.3350 | 3.6650 | R2683780 | 173 |
| 15:33 | | СамарЭн-ап | R3.4800 | -0.2150 | -5.82% | 3.6250 | 3.3700 | 3.6950 | R1518895 | 117 |
| 15:41 | | СаратНПЗ-п | R9980.00 | -200.0000 | -1.96% | 10200.00 | 9900.00 | 10480.00 | R9345720 | 467 |
| 15:25 | | СаратНПЗ | R11250.00 | -250.0000 | -2.17% | 11600.00 | 11050.00 | 11600.00 | R203600 | 18 |
| 15:25 | | СаратЭн-ао | R0.5020 | -0.0280 | -5.28% | 0.5380 | 0.4990 | 0.5890 | R3516910 | 344 |
| 15:38 | | СаратЭн-ап | R0.2690 | -0.0215 | -7.40% | 0.2960 | 0.2685 | 0.3400 | R2829025 | 493 |
| 15:41 | | Сбербанк-п | R307.41 | -5.5800 | -1.78% | 312.99 | 304.66 | 315.26 | R1746996092 | 27138 |
| 15:41 | | Сбербанк | R307.74 | -5.3700 | -1.72% | 313.50 | 305.00 | 315.50 | R18737562145 | 151723 |
| 15:41 | | СевСт-ао | R1794.80 | +16.8000 | +0.94% | 1793.00 | 1770.00 | 1838.00 | R3972256223 | 57956 |
| 15:41 | | Селигдар | R60.7200 | -4.8100 | -7.34% | 65.5600 | 57.8600 | 66.6600 | R575560726 | 24297 |
| 15:41 | | Система ао | R24.2700 | -0.2680 | -1.09% | 24.6900 | 23.8000 | 25.4260 | R3339369062 | 56181 |
| 15:38 | | Слав-ЯНОСп | R14.1200 | -0.3400 | -2.35% | 14.5400 | 14.0000 | 15.2000 | R1481570 | 153 |
| 15:39 | | Славн-ЯНОС | R22.0500 | -0.4500 | -2.00% | 22.8000 | 21.4500 | 22.8500 | R1091590 | 71 |
| 15:41 | | СОЛЛЕРС | R878.00 | -28.0000 | -3.09% | 910.00 | 861.00 | 929.50 | R271740316 | 10978 |
| 15:41 | | СтаврЭнСб | R2.9050 | -0.0700 | -2.35% | 3.0050 | 2.7400 | 3.0600 | R2797700 | 259 |
| 15:40 | | СтаврЭнСбп | R2.8460 | -0.0300 | -1.04% | 2.8520 | 2.7580 | 2.9220 | R3230666 | 244 |
| 15:41 | | Сургнфгз-п | R66.9650 | -1.4900 | -2.18% | 68.9950 | 65.3050 | 69.4000 | R7736554635 | 85538 |
| 15:41 | | Сургнфгз | R27.6300 | -0.9500 | -3.32% | 28.7800 | 26.7000 | 29.2350 | R4196790139 | 55370 |
| 15:38 | | ТамбЭнСб-п | R0.9900 | -0.0660 | -6.25% | 1.0380 | 0.9860 | 1.0560 | R497280 | 35 |
| 15:41 | | ТамбЭнСб | R1.7440 | -0.1260 | -6.74% | 1.8900 | 1.7320 | 1.8900 | R997690 | 143 |
| 15:41 | | Татнфт 3ао | R682.20 | -6.3000 | -0.92% | 688.40 | 673.10 | 696.40 | R2184612101 | 46813 |
| 15:41 | | Татнфт 3ап | R672.00 | -8.8000 | -1.29% | 678.30 | 663.60 | 688.50 | R660442217 | 22086 |
| 15:41 | | Таттел. ао | R0.8440 | -0.0225 | -2.60% | 0.8665 | 0.8305 | 0.9050 | R35432638 | 2258 |
| 15:41 | | ТГК-1 | R0.0077 | -0.0003 | -3.65% | 0.0080 | 0.0076 | 0.0082 | R108637175 | 6089 |
| 15:41 | | ТГК-14 | R0.0141 | +0.0004 | +2.84% | 0.0140 | 0.0137 | 0.0159 | R294761271 | 10764 |
| 15:41 | | ТГК-2 | R0.0105 | -0.0007 | -6.00% | 0.0111 | 0.0103 | 0.0124 | R115374190 | 3740 |
| 15:40 | | ТГК-2 ап | R0.0172 | +0.0009 | +5.59% | 0.0166 | 0.0164 | 0.0198 | R105662378 | 4960 |
| 15:41 | | Телеграф-п | R9.4600 | -0.8600 | -8.33% | 10.4000 | 9.3800 | 10.5000 | R7200306 | 1075 |
| 15:40 | | Телеграф | R14.3000 | -0.7400 | -4.92% | 15.3000 | 13.8400 | 15.3000 | R10960534 | 1020 |
| 15:41 | | ТЗА ао | R333.00 | -14.0000 | -4.03% | 353.00 | 311.50 | 353.00 | R48317070 | 1611 |
| 15:25 | | ТКЗКК ап | R13.1000 | -0.4200 | -3.11% | 13.6400 | 12.7400 | 13.6600 | R1124818 | 99 |
| 15:41 | | ТМК ао | R186.50 | +2.6200 | +1.42% | 185.22 | 180.00 | 192.60 | R1449715419 | 27342 |
| 15:37 | | ТНСэнрг ао | R2800.00 | -165.0000 | -5.56% | 2925.00 | 2680.00 | 2965.00 | R1482165 | 197 |
| 15:41 | | Транснф ап | R1569.50 | -19.5000 | -1.23% | 1600.00 | 1550.00 | 1626.50 | R3072852438 | 47185 |
| 15:38 | | УралСиб ао | R0.2486 | -0.0101 | -3.90% | 0.2539 | 0.2412 | 0.2657 | R68482373 | 3436 |
| 14:59 |  | УрКузница | R28500.00 | 0.0000 | 0.00% | 28550.00 | 28250.00 | 28600.00 | R880050 | 12 |
| 15:41 | | ФосАгро ао | R5787.00 | -147.0000 | -2.48% | 5941.00 | 5656.00 | 6080.00 | R883026641 | 23145 |
| 15:41 | | ФСК - Россети | R0.0991 | -0.0020 | -1.98% | 0.1013 | 0.0980 | 0.1037 | R491572564 | 17624 |
| 15:40 | | Химпром ап | R25.0000 | -1.3000 | -4.94% | 26.5000 | 24.5400 | 27.4000 | R2701350 | 289 |
| 15:39 | | ЦМТ ао | R14.2600 | -1.2800 | -8.24% | 15.6400 | 13.9000 | 15.8000 | R2045774 | 358 |
| 15:40 | | ЦМТ ап | R9.9600 | -0.8000 | -7.43% | 10.9000 | 9.8000 | 11.1800 | R4494682 | 785 |
| 15:40 | | ЧеркизГ-ао | R4395.00 | -174.0000 | -3.81% | 4567.00 | 4341.50 | 4567.00 | R73964914 | 3551 |
| 15:41 | | ЧКПЗ ао | R25050.00 | -2050.0000 | -7.56% | 26900.00 | 24850.00 | 26900.00 | R4670000 | 117 |
| 15:40 | | ЧМК ао | R6790.00 | -510.0000 | -6.99% | 7155.00 | 6720.00 | 7465.00 | R6803440 | 385 |
| 15:41 | | ЭнергияРКК | R21970.00 | -820.0000 | -3.60% | 22800.00 | 21520.00 | 23700.00 | R15079110 | 467 |
| 15:31 | | ЮжКузб. ао | R1342.00 | +4.0000 | +0.30% | 1380.00 | 1324.00 | 1390.00 | R349826 | 66 |
| 15:41 | | Юнипро | R1.8530 | -0.0620 | -3.24% | 1.9300 | 1.8230 | 1.9380 | R506871656 | 16083 |
| 15:37 | | ЮТэйр ао | R14.8000 | -1.3000 | -8.07% | 16.2600 | 14.4500 | 16.6700 | R20755285 | 2091 |
| 15:35 | | ЮУНК ао | R6020.00 | -220.0000 | -3.53% | 6220.00 | 5950.00 | 6360.00 | R4886200 | 375 |
| 15:30 | | Якутскэн-п | R0.4630 | -0.0450 | -8.86% | 0.5070 | 0.4630 | 0.5070 | R569310 | 57 |
| 15:41 | | Якутскэнрг | R0.5750 | -0.0620 | -9.73% | 0.6230 | 0.5530 | 0.6350 | R2101450 | 195 |
| 15:39 | | ЯТЭК ао | R76.0000 | -2.7000 | -3.43% | 80.0000 | 74.8500 | 80.9500 | R7936038 | 1072 |
|
|
|
