| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:33 |  | +МосЭнерго | R3.1255 | -0.0510 | -1.61% | 3.1800 | 3.0775 | 3.2190 | R33718380 | 1814 |
| 16:33 | | iАвиастКао | R0.8090 | -0.0410 | -4.82% | 0.8495 | 0.7955 | 0.8495 | R151062504 | 9266 |
| 16:29 | | iНаукаСвяз | R457.50 | -25.5000 | -5.28% | 477.00 | 451.50 | 485.00 | R12341650 | 843 |
| 16:03 | | iНПОНаука | R594.00 | -33.0000 | -5.26% | 627.00 | 576.00 | 636.00 | R2431055 | 203 |
| 16:33 |  | Yandex clA | R4045.00 | +12.2000 | +0.30% | 4033.00 | 3939.00 | 4080.00 | R1446359390 | 22258 |
| 16:33 | | АбрауДюрсо | R265.00 | -5.2000 | -1.92% | 269.60 | 259.20 | 270.00 | R37393964 | 1807 |
| 16:30 | | Авангрд-ао | R848.00 | -8.0000 | -0.93% | 856.00 | 830.00 | 863.00 | R4602918 | 654 |
| 16:33 | | Акрон | R16098.00 | -86.0000 | -0.53% | 16184.00 | 16070.00 | 16208.00 | R45318254 | 363 |
| 16:33 | | АЛРОСА ао | R76.1800 | -2.7200 | -3.45% | 76.7600 | 75.5000 | 76.9800 | R1330594090 | 30696 |
| 16:33 | | Аптеки36и6 | R12.3720 | -0.2700 | -2.14% | 12.6420 | 12.2000 | 12.6540 | R35271213 | 4865 |
| 16:31 | | Арсагера | R13.8800 | -0.9700 | -6.53% | 14.8200 | 13.1800 | 14.8300 | R12073854 | 795 |
| 16:31 | | АстрЭнСб | R2.5550 | -0.0850 | -3.22% | 2.6300 | 2.5000 | 2.6300 | R2614030 | 245 |
| 16:33 | | АшинскийМЗ | R58.7600 | -2.9600 | -4.80% | 61.6400 | 56.5000 | 61.6400 | R40289036 | 1722 |
| 16:33 | | Аэрофлот | R55.4100 | -0.8100 | -1.44% | 56.0900 | 54.5600 | 56.4700 | R869369805 | 21483 |
| 16:29 | | БашИнСв ап | R12.7800 | -0.5200 | -3.91% | 13.2900 | 12.4900 | 13.5000 | R1754046 | 208 |
| 16:31 | | Башнефт ао | R3147.00 | +17.5000 | +0.56% | 3085.00 | 3071.50 | 3175.00 | R164463041 | 3114 |
| 16:33 | | Башнефт ап | R2036.50 | -42.5000 | -2.04% | 2070.00 | 1985.00 | 2079.00 | R968823938 | 18773 |
| 16:33 | | Белон ао | R24.5600 | -1.2000 | -4.66% | 25.9400 | 23.6450 | 25.9400 | R46102993 | 2210 |
| 16:33 | | БСП ао | R346.68 | -2.7000 | -0.77% | 350.10 | 335.00 | 350.10 | R644867994 | 12753 |
| 16:29 | | БСП ап | R47.7000 | -3.4000 | -6.65% | 51.1500 | 46.2000 | 51.1500 | R17831130 | 625 |
| 16:29 | | БурЗолото | R2276.00 | -69.0000 | -2.94% | 2338.00 | 2227.00 | 2338.00 | R5843615 | 451 |
| 16:21 | | Варьеган-п | R2457.00 | -199.0000 | -7.49% | 2735.00 | 2344.00 | 2916.00 | R23450596 | 1321 |
| 16:31 | | Варьеган | R3568.00 | -324.0000 | -8.32% | 3750.00 | 3270.00 | 4016.00 | R9304162 | 1000 |
| 16:04 | | ВолгЭнСб-п | R10.0000 | -0.4600 | -4.40% | 10.4600 | 10.0000 | 10.4600 | R477620 | 39 |
| 16:06 | | ВолгЭнСб | R15.8000 | -1.1800 | -6.95% | 16.5400 | 15.1000 | 16.5400 | R1482040 | 59 |
| 16:33 | | ВТБ ао | R0.0202 | +0.0000 | +0.07% | 0.0202 | 0.0199 | 0.0203 | R2738335716 | 58241 |
| 16:27 | | ВХЗ-ао | R231.60 | -9.4000 | -3.90% | 241.00 | 227.20 | 242.60 | R1970366 | 226 |
| 14:31 | | ВыбСудЗ ао | R15900.00 | -250.0000 | -1.55% | 15800.00 | 15050.00 | 15950.00 | R172000 | 11 |
| 14:45 | | ВыбСудЗ ап | R11060.00 | -640.0000 | -5.47% | 11500.00 | 11060.00 | 11500.00 | R156940 | 12 |
| 16:33 | | Газпрнефть | R693.25 | -3.2000 | -0.46% | 692.20 | 667.70 | 698.90 | R827582547 | 33470 |
| 16:33 | | ГАЗПРОМ ао | R127.35 | +2.4200 | +1.94% | 125.00 | 123.81 | 127.92 | R6724268659 | 104166 |
| 16:33 | | ГМКНорНик | R147.00 | +0.5000 | +0.34% | 146.40 | 145.86 | 147.94 | R1150252133 | 22068 |
| 16:33 | | ДВМП ао | R69.2200 | -1.2000 | -1.70% | 70.0000 | 68.0000 | 71.1100 | R312863495 | 12710 |
| 16:31 | | ДЭК ао | R2.9260 | -0.0490 | -1.65% | 2.9750 | 2.8100 | 2.9750 | R7812420 | 593 |
| 15:54 | | ЗВЕЗДА ао | R10.5600 | -0.4500 | -4.09% | 10.9800 | 10.1100 | 10.9800 | R3967230 | 157 |
| 16:18 | | ЗИЛ ао | R3350.00 | -105.0000 | -3.04% | 3410.00 | 3235.00 | 3450.00 | R3029690 | 178 |
| 15:20 | | Ижсталь ап | R7810.00 | -170.0000 | -2.13% | 7920.00 | 7670.00 | 8090.00 | R927550 | 77 |
| 15:57 | | Ижсталь2ао | R10080.00 | -380.0000 | -3.63% | 10360.00 | 9860.00 | 10360.00 | R1139520 | 78 |
| 16:33 | | ИнтерРАОао | R4.1700 | -0.0120 | -0.29% | 4.1840 | 4.0150 | 4.1905 | R2079818272 | 304450 |
| 16:32 | | КалужскСК | R27.0000 | -1.0600 | -3.78% | 28.2600 | 26.5400 | 28.2600 | R7220398 | 703 |
| 16:33 | | КАМАЗ | R152.00 | -5.2000 | -3.31% | 157.00 | 150.00 | 157.40 | R128071613 | 6593 |
| 16:33 | | КамчатЭ ао | R0.6100 | -0.0240 | -3.79% | 0.6310 | 0.5800 | 0.6310 | R1294240 | 108 |
| 14:45 | | КамчатЭ ап | R1.2100 | -0.0450 | -3.59% | 1.2250 | 1.1400 | 1.2250 | R598750 | 32 |
| 16:30 | | КМЗ | R1516.00 | -92.0000 | -5.72% | 1608.00 | 1478.00 | 1616.00 | R2350382 | 315 |
| 14:58 | | КоршГОК ао | R49200.00 | -800.0000 | -1.60% | 48600.00 | 48600.00 | 49800.00 | R495200 | 8 |
| 16:32 | | КрасОкт-1п | R703.00 | -34.0000 | -4.61% | 733.00 | 644.00 | 733.00 | R5922330 | 387 |
| 16:32 | | КрасОкт-ао | R2425.00 | -75.0000 | -3.00% | 2495.00 | 2399.00 | 2495.00 | R10548550 | 297 |
| 16:30 | | Красэсб ао | R16.5800 | -0.3000 | -1.78% | 16.8600 | 15.3000 | 16.8600 | R3205322 | 448 |
| 16:31 | | Красэсб ап | R16.7400 | -0.2000 | -1.18% | 17.0000 | 15.8000 | 17.0000 | R1572160 | 245 |
| 16:30 | | Куйбазот-п | R577.00 | -24.0000 | -3.99% | 601.00 | 571.00 | 601.00 | R3039215 | 253 |
| 16:33 | | Куйбазот | R565.40 | -19.6000 | -3.35% | 585.00 | 560.00 | 585.00 | R8239266 | 575 |
| 16:32 | | КурганГКао | R47.0000 | -3.2000 | -6.37% | 50.0000 | 46.2000 | 50.2000 | R1053560 | 221 |
| 16:30 | | КурганГКап | R52.2000 | -1.6000 | -2.97% | 54.0000 | 50.2000 | 54.2000 | R1754840 | 311 |
| 16:33 | | Лензол. ап | R2640.00 | -60.0000 | -2.22% | 2695.00 | 2615.00 | 2735.00 | R4715175 | 415 |
| 16:32 | | Лензолото | R15690.00 | -210.0000 | -1.32% | 15910.00 | 15590.00 | 16300.00 | R8145920 | 235 |
| 16:33 | | ЛСР ао | R788.40 | -15.0000 | -1.87% | 798.00 | 774.20 | 799.60 | R291083315 | 7025 |
| 16:33 | | ЛУКОЙЛ | R7542.00 | -25.0000 | -0.33% | 7567.00 | 7438.00 | 7607.00 | R4616721478 | 43744 |
| 16:32 | | М.видео | R167.20 | -2.7000 | -1.59% | 168.00 | 165.90 | 170.40 | R83205797 | 6484 |
| 16:25 | | МагадЭн ао | R4.5300 | -0.1700 | -3.62% | 4.6900 | 4.3000 | 4.6900 | R4282936 | 691 |
| 16:25 | | МагадЭн ап | R3.5100 | +0.1500 | +4.46% | 3.3700 | 3.2800 | 3.5600 | R2854054 | 531 |
| 16:33 | | Магнит ао | R7595.00 | -97.5000 | -1.27% | 7746.00 | 7503.00 | 7746.00 | R2051699743 | 19317 |
| 16:30 | | МГТС-4ап | R1154.00 | -54.0000 | -4.47% | 1200.00 | 1144.00 | 1206.00 | R14067474 | 1144 |
| 16:14 | | МГТС-5ао | R1530.00 | -45.0000 | -2.86% | 1560.00 | 1495.00 | 1565.00 | R983860 | 138 |
| 16:33 | | Мегион-ао | R431.00 | -2.0000 | -0.46% | 435.50 | 430.50 | 443.50 | R453740 | 44 |
| 16:27 | | Мегион-ап | R306.00 | -13.0000 | -4.08% | 319.00 | 298.00 | 319.00 | R1087025 | 140 |
| 16:33 | | Мечел ао | R221.41 | -1.8900 | -0.85% | 223.00 | 215.65 | 226.85 | R1315537432 | 38010 |
| 16:33 | | Мечел ап | R225.75 | -1.0500 | -0.46% | 228.45 | 218.65 | 229.60 | R442462030 | 9607 |
| 16:33 | | ММК | R56.7100 | -0.3450 | -0.60% | 56.7000 | 55.6350 | 57.5950 | R991514803 | 28687 |
| 15:58 | | МордЭнСб | R0.9000 | -0.0050 | -0.55% | 0.9050 | 0.8820 | 0.9190 | R2419820 | 81 |
| 16:33 | | МосБиржа | R246.06 | +1.9200 | +0.79% | 244.16 | 240.55 | 247.25 | R1112662654 | 29034 |
| 16:31 | | Мостотрест | R176.35 | -8.9000 | -4.80% | 186.55 | 170.50 | 186.55 | R25140893 | 1813 |
| 16:33 | | МТС-ао | R293.60 | +0.6500 | +0.22% | 291.80 | 289.10 | 294.95 | R711236608 | 16145 |
| 16:31 | | Нижкамшина | R66.9500 | -3.2500 | -4.63% | 70.2000 | 64.2000 | 70.9000 | R2870275 | 227 |
| 16:33 | | НКНХ ао | R94.3000 | -2.1500 | -2.23% | 96.4500 | 92.4000 | 96.4500 | R8211575 | 1204 |
| 16:31 | | НКНХ ап | R74.8200 | -0.8800 | -1.16% | 75.6800 | 74.1000 | 75.8800 | R13776328 | 1059 |
| 16:33 | | НЛМК ао | R200.22 | -5.3000 | -2.58% | 205.00 | 196.12 | 206.74 | R2644298004 | 40852 |
| 16:33 | | НМТП ао | R10.0300 | -0.1950 | -1.91% | 10.2250 | 9.6850 | 10.2950 | R461717771 | 12637 |
| 16:33 | | Новатэк ао | R1097.80 | +12.8000 | +1.18% | 1089.00 | 1083.60 | 1102.00 | R1108257449 | 30730 |
| 16:33 | | ОГК-2 ао | R0.4930 | +0.0166 | +3.48% | 0.4777 | 0.4627 | 0.5029 | R178127082 | 10642 |
| 15:47 | | ОМЗ-ап | R18040.00 | -540.0000 | -2.91% | 18060.00 | 16920.00 | 18860.00 | R3040000 | 130 |
| 16:32 | | ОргСинт ао | R98.7000 | -3.7000 | -3.61% | 102.40 | 97.8000 | 102.40 | R27717934 | 2521 |
| 16:33 | | ОргСинт ап | R23.7000 | -0.7600 | -3.11% | 24.0000 | 23.3500 | 24.3900 | R9005780 | 1393 |
| 16:30 | | ПермьЭнС-п | R234.20 | -9.0000 | -3.70% | 243.80 | 228.40 | 243.80 | R9937460 | 974 |
| 16:33 | | ПермьЭнСб | R224.70 | -9.3000 | -3.97% | 233.80 | 215.70 | 233.80 | R19339776 | 1704 |
| 16:33 | | ПИК ао | R841.70 | -19.4000 | -2.25% | 860.30 | 836.00 | 863.40 | R235232383 | 9509 |
| 16:01 | | Приморье | R33400.00 | -800.0000 | -2.34% | 34000.00 | 33200.00 | 34000.00 | R1269600 | 23 |
| 16:32 | | Распадская | R394.05 | +3.3000 | +0.84% | 392.35 | 388.10 | 396.75 | R118107282 | 3021 |
| 16:33 | | Росбанк ао | R113.40 | -1.4000 | -1.22% | 114.40 | 110.20 | 114.60 | R31020598 | 920 |
| 16:32 | | РОСИНТЕРао | R157.20 | +3.4000 | +2.21% | 153.80 | 142.80 | 159.00 | R6023270 | 514 |
| 16:33 | | Роснефть | R567.10 | +0.7000 | +0.12% | 570.00 | 560.75 | 572.00 | R2260478104 | 64788 |
| 16:33 | | Ростел -ао | R93.6800 | -0.4400 | -0.47% | 94.1200 | 92.1800 | 94.8000 | R319459227 | 12443 |
| 16:33 | | Ростел -ап | R79.0000 | -1.4000 | -1.74% | 80.0500 | 77.6500 | 80.6000 | R131718561 | 6787 |
| 16:33 | | РусГидро | R0.6447 | -0.0030 | -0.46% | 0.6495 | 0.6352 | 0.6509 | R185845085 | 10663 |
| 16:32 | | РязЭнСб | R44.2800 | +2.0000 | +4.73% | 42.4000 | 39.8200 | 44.5000 | R8934552 | 572 |
| 16:31 | | СамарЭн-ао | R3.5600 | -0.1600 | -4.30% | 3.7200 | 3.4400 | 3.7200 | R2235630 | 182 |
| 16:25 | | СамарЭн-ап | R3.6500 | -0.1450 | -3.82% | 3.7450 | 3.6050 | 3.7450 | R931335 | 62 |
| 16:26 | | СаратНПЗ-п | R10220.00 | -280.0000 | -2.67% | 10460.00 | 10140.00 | 10520.00 | R8415000 | 450 |
| 15:24 | | СаратНПЗ | R11750.00 | -400.0000 | -3.29% | 12150.00 | 11150.00 | 12150.00 | R365250 | 25 |
| 16:27 | | СаратЭн-ао | R0.5410 | -0.0250 | -4.42% | 0.5620 | 0.5230 | 0.5620 | R1092570 | 124 |
| 16:11 | | СаратЭн-ап | R0.3000 | -0.0230 | -7.12% | 0.3200 | 0.2880 | 0.3200 | R2154895 | 323 |
| 16:33 | | Сбербанк-п | R316.79 | -0.6400 | -0.20% | 317.00 | 315.27 | 318.70 | R830849970 | 13739 |
| 16:33 | | Сбербанк | R316.74 | +0.1100 | +0.03% | 316.00 | 315.10 | 318.49 | R7694018948 | 98000 |
| 16:33 | | СевСт-ао | R1804.40 | -44.2000 | -2.39% | 1854.60 | 1768.60 | 1867.80 | R2932778111 | 71966 |
| 16:33 | | Селигдар | R67.2400 | -1.7300 | -2.51% | 69.0100 | 65.5100 | 69.2500 | R168552096 | 10600 |
| 16:33 | | Система ао | R24.5760 | +0.1060 | +0.43% | 24.5870 | 23.7010 | 24.7700 | R3204184666 | 54635 |
| 15:04 | | Слав-ЯНОСп | R14.6600 | -0.3200 | -2.14% | 14.9000 | 14.0800 | 14.9000 | R1647320 | 119 |
| 16:04 | | Славн-ЯНОС | R22.7000 | -0.7500 | -3.20% | 23.2000 | 21.7000 | 23.2000 | R340985 | 59 |
| 16:33 | | СОЛЛЕРС | R912.50 | -12.0000 | -1.30% | 924.00 | 893.00 | 934.50 | R160610719 | 7709 |
| 16:29 | | СтаврЭнСб | R2.9800 | -0.2250 | -7.02% | 3.1900 | 2.9400 | 3.1950 | R5588155 | 413 |
| 16:18 | | СтаврЭнСбп | R2.9000 | -0.1200 | -3.97% | 2.9980 | 2.8440 | 3.0000 | R2856186 | 227 |
| 16:33 | | Сургнфгз-п | R69.7450 | +0.0850 | +0.12% | 69.6600 | 69.0200 | 70.0700 | R1764347249 | 22508 |
| 16:33 | | Сургнфгз | R29.6650 | +0.1750 | +0.59% | 29.2450 | 29.2450 | 30.1550 | R1203517022 | 18079 |
| 16:28 | | ТамбЭнСб-п | R1.0700 | -0.0760 | -6.63% | 1.1380 | 1.0500 | 1.1380 | R669320 | 44 |
| 16:15 | | ТамбЭнСб | R1.8600 | -0.1220 | -6.16% | 1.9960 | 1.8340 | 1.9960 | R860228 | 122 |
| 16:33 | | Татнфт 3ао | R699.40 | -3.4000 | -0.48% | 703.00 | 693.40 | 706.90 | R1051405725 | 26219 |
| 16:33 | | Татнфт 3ап | R692.50 | -3.5000 | -0.50% | 696.10 | 688.80 | 700.00 | R377833530 | 14408 |
| 16:32 | | Таттел. ао | R0.8900 | -0.0160 | -1.77% | 0.9055 | 0.8685 | 0.9100 | R12843902 | 1329 |
| 16:31 | | ТГК-1 | R0.0082 | -0.0001 | -1.70% | 0.0083 | 0.0082 | 0.0083 | R44719745 | 2894 |
| 16:32 | | ТГК-14 | R0.0141 | -0.0006 | -3.75% | 0.0147 | 0.0138 | 0.0147 | R68353456 | 3174 |
| 16:33 | | ТГК-2 | R0.0115 | -0.0006 | -4.82% | 0.0120 | 0.0111 | 0.0121 | R24301350 | 832 |
| 16:21 | | ТГК-2 ап | R0.0166 | -0.0011 | -6.21% | 0.0174 | 0.0163 | 0.0182 | R8192992 | 772 |
| 16:21 | | Телеграф-п | R10.5000 | -0.3400 | -3.14% | 10.7000 | 10.2600 | 10.8200 | R4658094 | 759 |
| 16:20 | | Телеграф | R15.2000 | -0.6000 | -3.80% | 15.7400 | 15.0200 | 15.7400 | R12453394 | 847 |
| 16:25 | | ТЗА ао | R349.50 | -19.0000 | -5.16% | 363.00 | 342.00 | 370.00 | R27031500 | 1056 |
| 16:25 | | ТКЗКК ап | R13.6400 | -0.1000 | -0.73% | 13.7600 | 13.4600 | 13.7600 | R317534 | 85 |
| 16:33 | | ТМК ао | R186.84 | -3.4400 | -1.81% | 187.10 | 180.64 | 189.20 | R662519119 | 28028 |
| 15:58 | | ТНСэнрг ао | R2950.00 | -80.0000 | -2.64% | 2980.00 | 2840.00 | 2985.00 | R330990 | 60 |
| 16:33 | | Транснф ап | R1639.00 | -5.0000 | -0.30% | 1646.00 | 1625.00 | 1660.00 | R1302666029 | 25296 |
| 16:32 | | УралСиб ао | R0.2506 | -0.0134 | -5.08% | 0.2670 | 0.2422 | 0.2677 | R36372251 | 2045 |
| 15:00 | | УрКузница | R29200.00 | -50.0000 | -0.17% | 29200.00 | 28650.00 | 29200.00 | R375700 | 7 |
| 16:33 | | ФосАгро ао | R5994.00 | -38.0000 | -0.63% | 6020.00 | 5921.00 | 6053.00 | R430146840 | 10702 |
| 16:33 | | ФСК - Россети | R0.1036 | -0.0016 | -1.56% | 0.1053 | 0.1015 | 0.1064 | R367747752 | 12122 |
| 16:30 | | Химпром ап | R26.8800 | -1.0000 | -3.59% | 28.0200 | 26.2200 | 28.6000 | R4457162 | 267 |
| 16:29 | | ЦМТ ао | R15.5400 | +0.2600 | +1.70% | 15.5400 | 14.7800 | 15.6600 | R1481158 | 142 |
| 16:28 | | ЦМТ ап | R10.7800 | -0.1800 | -1.64% | 11.0000 | 10.7000 | 11.0600 | R2235906 | 135 |
| 16:29 | | ЧеркизГ-ао | R4649.00 | -191.0000 | -3.95% | 4825.50 | 4565.00 | 4829.50 | R43329675 | 2420 |
| 15:35 | | ЧКПЗ ао | R27350.00 | -500.0000 | -1.80% | 27850.00 | 26850.00 | 27850.00 | R1417400 | 46 |
| 16:27 | | ЧМК ао | R7395.00 | -200.0000 | -2.63% | 7590.00 | 7260.00 | 7595.00 | R4009305 | 195 |
| 16:30 | | ЭнергияРКК | R23410.00 | -730.0000 | -3.02% | 24060.00 | 22730.00 | 24060.00 | R14106310 | 434 |
| 16:22 | | ЮжКузб. ао | R1356.00 | -88.0000 | -6.09% | 1434.00 | 1336.00 | 1450.00 | R508542 | 111 |
| 16:32 | | Юнипро | R1.9420 | -0.0320 | -1.62% | 1.9740 | 1.9290 | 1.9900 | R169077974 | 6015 |
| 16:25 | | ЮТэйр ао | R16.4300 | -0.6500 | -3.81% | 17.0400 | 15.9300 | 17.0500 | R7832390 | 814 |
| 16:27 | | ЮУНК ао | R6370.00 | -440.0000 | -6.46% | 6810.00 | 6230.00 | 6830.00 | R9290260 | 786 |
| 15:51 | | Якутскэн-п | R0.5130 | -0.0360 | -6.56% | 0.5460 | 0.4990 | 0.5460 | R1305720 | 107 |
| 15:43 | | Якутскэнрг | R0.6570 | -0.0300 | -4.37% | 0.6700 | 0.6420 | 0.6870 | R850750 | 80 |
| 16:31 | | ЯТЭК ао | R80.9000 | -3.6000 | -4.26% | 84.5000 | 78.5000 | 84.5000 | R15481649 | 1617 |
|
|
|
