| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:49 |  | +МосЭнерго | R3.1280 | -0.0485 | -1.53% | 3.1800 | 3.1215 | 3.2190 | R24875141 | 1397 |
| 14:50 | | iАвиастКао | R0.8085 | -0.0415 | -4.88% | 0.8495 | 0.7955 | 0.8495 | R144447026 | 8742 |
| 14:47 | | iНаукаСвяз | R458.50 | -24.5000 | -5.07% | 477.00 | 451.50 | 485.00 | R11451215 | 778 |
| 14:27 | | iНПОНаука | R591.00 | -36.0000 | -5.74% | 627.00 | 576.00 | 636.00 | R2122460 | 175 |
| 14:50 |  | Yandex clA | R4049.80 | +17.0000 | +0.42% | 4033.00 | 3939.00 | 4080.00 | R1356722799 | 19741 |
| 14:50 | | АбрауДюрсо | R264.40 | -5.8000 | -2.15% | 269.60 | 259.20 | 270.00 | R32799092 | 1637 |
| 14:48 | | Авангрд-ао | R838.00 | -18.0000 | -2.10% | 856.00 | 830.00 | 863.00 | R3746060 | 610 |
| 14:44 | | Акрон | R16174.00 | -10.0000 | -0.06% | 16184.00 | 16070.00 | 16208.00 | R29544098 | 280 |
| 14:50 | | АЛРОСА ао | R76.1800 | -2.7200 | -3.45% | 76.7600 | 75.5000 | 76.9800 | R1234754173 | 28658 |
| 14:50 | | Аптеки36и6 | R12.2880 | -0.3540 | -2.80% | 12.6420 | 12.2000 | 12.6540 | R30676504 | 4387 |
| 14:49 | | Арсагера | R13.9200 | -0.9300 | -6.26% | 14.8200 | 13.4800 | 14.8300 | R8235160 | 543 |
| 14:30 | | АстрЭнСб | R2.5450 | -0.0950 | -3.60% | 2.6300 | 2.5000 | 2.6300 | R2542250 | 231 |
| 14:49 | | АшинскийМЗ | R58.1600 | -3.5600 | -5.77% | 61.6400 | 56.5000 | 61.6400 | R36811426 | 1618 |
| 14:50 | | Аэрофлот | R55.4800 | -0.7400 | -1.32% | 56.0900 | 54.5600 | 56.4700 | R783713920 | 19423 |
| 14:45 | | БашИнСв ап | R12.8800 | -0.4200 | -3.16% | 13.2900 | 12.4900 | 13.5000 | R1711782 | 203 |
| 14:49 | | Башнефт ао | R3140.00 | +10.5000 | +0.34% | 3085.00 | 3071.50 | 3175.00 | R137489950 | 2668 |
| 14:50 | | Башнефт ап | R2019.50 | -59.5000 | -2.86% | 2070.00 | 2001.00 | 2079.00 | R863291070 | 16326 |
| 14:50 | | Белон ао | R24.3950 | -1.3650 | -5.30% | 25.9400 | 23.6450 | 25.9400 | R43590682 | 2081 |
| 14:49 | | БСП ао | R344.40 | -4.9800 | -1.43% | 350.10 | 335.00 | 350.10 | R606735703 | 11740 |
| 14:47 | | БСП ап | R47.9000 | -3.2000 | -6.26% | 51.1500 | 46.2000 | 51.1500 | R15935780 | 554 |
| 14:48 | | БурЗолото | R2273.00 | -72.0000 | -3.07% | 2338.00 | 2227.00 | 2338.00 | R5106237 | 400 |
| 14:47 | | Варьеган-п | R2464.00 | -192.0000 | -7.23% | 2735.00 | 2344.00 | 2916.00 | R23339577 | 1302 |
| 14:46 | | Варьеган | R3570.00 | -322.0000 | -8.27% | 3750.00 | 3270.00 | 4016.00 | R9165304 | 971 |
| 14:42 | | ВолгЭнСб-п | R10.0000 | -0.4600 | -4.40% | 10.4600 | 10.0000 | 10.4600 | R427340 | 35 |
| 14:30 | | ВолгЭнСб | R15.9200 | -1.0600 | -6.24% | 16.5400 | 15.1000 | 16.5400 | R1371240 | 55 |
| 14:50 | | ВТБ ао | R0.0202 | -0.0000 | -0.07% | 0.0202 | 0.0199 | 0.0203 | R2479332934 | 51775 |
| 14:49 | | ВХЗ-ао | R232.00 | -9.0000 | -3.73% | 241.00 | 227.20 | 242.60 | R1671710 | 187 |
| 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 | R145860 | 11 |
| 14:50 | | Газпрнефть | R687.00 | -9.4500 | -1.36% | 692.20 | 667.70 | 696.15 | R747274475 | 31260 |
| 14:50 | | ГАЗПРОМ ао | R127.19 | +2.2600 | +1.81% | 125.00 | 123.81 | 127.92 | R5866418745 | 93649 |
| 14:50 | | ГМКНорНик | R147.20 | +0.7000 | +0.48% | 146.40 | 145.86 | 147.94 | R981370346 | 19273 |
| 14:50 | | ДВМП ао | R69.4200 | -1.0000 | -1.42% | 70.0000 | 68.0000 | 71.1100 | R267312626 | 11287 |
| 14:48 | | ДЭК ао | R2.9280 | -0.0470 | -1.58% | 2.9750 | 2.8100 | 2.9750 | R7497523 | 552 |
| 14:47 | | ЗВЕЗДА ао | R10.5000 | -0.5100 | -4.63% | 10.9800 | 10.1100 | 10.9800 | R3475330 | 143 |
| 14:47 | | ЗИЛ ао | R3290.00 | -165.0000 | -4.78% | 3410.00 | 3235.00 | 3450.00 | R2890510 | 168 |
| 14:34 | | Ижсталь ап | R7750.00 | -230.0000 | -2.88% | 7920.00 | 7670.00 | 8090.00 | R880890 | 72 |
| 14:35 | | Ижсталь2ао | R10160.00 | -300.0000 | -2.87% | 10360.00 | 9860.00 | 10360.00 | R1139520 | 78 |
| 14:50 | | ИнтерРАОао | R4.1340 | -0.0480 | -1.15% | 4.1840 | 4.0150 | 4.1905 | R1814318713 | 297212 |
| 14:48 | | КалужскСК | R26.9000 | -1.1600 | -4.13% | 28.2600 | 26.5400 | 28.2600 | R6829305 | 657 |
| 14:50 | | КАМАЗ | R151.20 | -6.0000 | -3.82% | 157.00 | 150.00 | 157.40 | R119918535 | 6025 |
| 13:54 | | КамчатЭ ао | R0.6000 | -0.0340 | -5.36% | 0.6310 | 0.5800 | 0.6310 | R1258200 | 104 |
| 14:45 | | КамчатЭ ап | R1.2100 | -0.0450 | -3.59% | 1.2250 | 1.1400 | 1.2250 | R586900 | 31 |
| 14:41 | | КМЗ | R1508.00 | -100.0000 | -6.22% | 1608.00 | 1478.00 | 1616.00 | R2111106 | 295 |
| 10:58 | | КоршГОК ао | R49800.00 | -200.0000 | -0.40% | 48600.00 | 48600.00 | 49800.00 | R495200 | 8 |
| 14:32 | | КрасОкт-1п | R707.00 | -30.0000 | -4.07% | 733.00 | 644.00 | 733.00 | R5742130 | 375 |
| 14:37 | | КрасОкт-ао | R2418.00 | -82.0000 | -3.28% | 2495.00 | 2399.00 | 2495.00 | R9892220 | 279 |
| 14:43 | | Красэсб ао | R16.1600 | -0.7200 | -4.27% | 16.8600 | 15.3000 | 16.8600 | R3039636 | 411 |
| 14:43 | | Красэсб ап | R16.5000 | -0.4400 | -2.60% | 17.0000 | 15.8000 | 17.0000 | R1406028 | 231 |
| 14:45 | | Куйбазот-п | R577.50 | -23.5000 | -3.91% | 601.00 | 571.00 | 601.00 | R2808525 | 240 |
| 14:49 | | Куйбазот | R566.40 | -18.6000 | -3.18% | 585.00 | 560.00 | 585.00 | R7058200 | 534 |
| 14:47 | | КурганГКао | R47.0000 | -3.2000 | -6.37% | 50.0000 | 46.2000 | 50.2000 | R1031786 | 208 |
| 14:44 | | КурганГКап | R51.2000 | -2.6000 | -4.83% | 54.0000 | 50.2000 | 54.2000 | R1718846 | 294 |
| 14:46 | | Лензол. ап | R2640.00 | -60.0000 | -2.22% | 2695.00 | 2615.00 | 2735.00 | R4456550 | 377 |
| 14:36 | | Лензолото | R15670.00 | -230.0000 | -1.45% | 15910.00 | 15590.00 | 16300.00 | R7785950 | 219 |
| 14:50 | | ЛСР ао | R785.60 | -17.8000 | -2.22% | 798.00 | 774.20 | 799.60 | R263548568 | 6563 |
| 14:50 | | ЛУКОЙЛ | R7511.50 | -55.5000 | -0.73% | 7567.00 | 7481.00 | 7607.00 | R3706525434 | 35199 |
| 14:50 | | М.видео | R167.50 | -2.4000 | -1.41% | 168.00 | 165.90 | 170.40 | R77756934 | 6012 |
| 14:44 | | МагадЭн ао | R4.5300 | -0.1700 | -3.62% | 4.6900 | 4.3000 | 4.6900 | R3999276 | 651 |
| 14:47 | | МагадЭн ап | R3.5000 | +0.1400 | +4.17% | 3.3700 | 3.2800 | 3.5600 | R2745084 | 495 |
| 14:50 | | Магнит ао | R7557.00 | -135.5000 | -1.76% | 7746.00 | 7535.00 | 7746.00 | R1837744434 | 17021 |
| 14:48 | | МГТС-4ап | R1158.00 | -50.0000 | -4.14% | 1200.00 | 1144.00 | 1206.00 | R13547576 | 1077 |
| 14:22 | | МГТС-5ао | R1520.00 | -55.0000 | -3.49% | 1560.00 | 1495.00 | 1565.00 | R954875 | 130 |
| 14:39 | | Мегион-ао | R440.50 | +7.5000 | +1.73% | 435.50 | 431.00 | 443.50 | R440825 | 43 |
| 14:35 | | Мегион-ап | R306.00 | -13.0000 | -4.08% | 319.00 | 298.00 | 319.00 | R1008570 | 126 |
| 14:50 | | Мечел ао | R222.14 | -1.1600 | -0.52% | 223.00 | 220.22 | 226.85 | R1005581900 | 28446 |
| 14:50 | | Мечел ап | R224.45 | -2.3500 | -1.04% | 228.45 | 219.60 | 229.60 | R301881790 | 7257 |
| 14:50 | | ММК | R55.8300 | -1.2250 | -2.15% | 56.7000 | 55.6350 | 57.5950 | R930069600 | 26488 |
| 14:29 | | МордЭнСб | R0.8940 | -0.0110 | -1.22% | 0.9050 | 0.8820 | 0.9190 | R956830 | 64 |
| 14:50 | | МосБиржа | R244.37 | +0.2300 | +0.09% | 244.16 | 242.24 | 247.25 | R879277367 | 24145 |
| 14:46 | | Мостотрест | R174.30 | -10.9500 | -5.91% | 186.55 | 170.50 | 186.55 | R23581565 | 1711 |
| 14:50 | | МТС-ао | R291.95 | -1.0000 | -0.34% | 291.80 | 289.10 | 294.95 | R647413997 | 14204 |
| 14:45 | | Нижкамшина | R66.9500 | -3.2500 | -4.63% | 70.2000 | 64.2000 | 70.9000 | R2757905 | 215 |
| 14:48 | | НКНХ ао | R93.6500 | -2.8000 | -2.90% | 96.4500 | 92.4000 | 96.4500 | R7751416 | 1133 |
| 14:49 | | НКНХ ап | R74.5000 | -1.2000 | -1.59% | 75.6800 | 74.1000 | 75.8800 | R12977456 | 963 |
| 14:50 | | НЛМК ао | R201.60 | -3.9200 | -1.91% | 205.00 | 198.80 | 206.74 | R2029604096 | 33108 |
| 14:50 | | НМТП ао | R10.1050 | -0.1200 | -1.17% | 10.2250 | 9.9100 | 10.2950 | R382924106 | 9660 |
| 14:50 | | Новатэк ао | R1098.40 | +13.4000 | +1.24% | 1089.00 | 1083.60 | 1102.00 | R975038423 | 27073 |
| 14:50 | | ОГК-2 ао | R0.4749 | -0.0015 | -0.31% | 0.4777 | 0.4627 | 0.5029 | R139821083 | 8503 |
| 13:36 | | ОМЗ-ап | R18260.00 | -320.0000 | -1.72% | 18060.00 | 16920.00 | 18860.00 | R2738360 | 117 |
| 14:50 | | ОргСинт ао | R98.7000 | -3.7000 | -3.61% | 102.40 | 97.8000 | 102.40 | R26346478 | 2374 |
| 14:47 | | ОргСинт ап | R23.5400 | -0.9200 | -3.76% | 24.0000 | 23.3500 | 24.3900 | R8476149 | 1277 |
| 14:50 | | ПермьЭнС-п | R235.60 | -7.6000 | -3.13% | 243.80 | 228.40 | 243.80 | R9023594 | 898 |
| 14:50 | | ПермьЭнСб | R225.70 | -8.3000 | -3.55% | 233.80 | 215.70 | 233.80 | R16275834 | 1457 |
| 14:49 | | ПИК ао | R845.00 | -16.1000 | -1.87% | 860.30 | 836.00 | 863.40 | R220266297 | 8642 |
| 14:17 | | Приморье | R33800.00 | -400.0000 | -1.17% | 34000.00 | 33200.00 | 34000.00 | R1036200 | 17 |
| 14:50 | | Распадская | R393.90 | +3.1500 | +0.81% | 392.35 | 388.60 | 396.75 | R102824042 | 2538 |
| 14:48 | | Росбанк ао | R113.00 | -1.8000 | -1.57% | 114.40 | 110.20 | 114.40 | R25255842 | 845 |
| 14:09 | | РОСИНТЕРао | R154.80 | +1.0000 | +0.65% | 153.80 | 142.80 | 159.00 | R5931134 | 491 |
| 14:50 | | Роснефть | R568.75 | +2.3500 | +0.41% | 570.00 | 560.75 | 572.00 | R1995743654 | 58440 |
| 14:50 | | Ростел -ао | R93.1300 | -0.9900 | -1.05% | 94.1200 | 92.6000 | 94.8000 | R266142253 | 10513 |
| 14:50 | | Ростел -ап | R78.7000 | -1.7000 | -2.11% | 80.0500 | 78.3000 | 80.6000 | R112982218 | 5879 |
| 14:49 | | РусГидро | R0.6440 | -0.0037 | -0.57% | 0.6495 | 0.6352 | 0.6509 | R171939221 | 9376 |
| 14:47 | | РязЭнСб | R42.2000 | -0.0800 | -0.19% | 42.4000 | 39.8200 | 44.5000 | R8423612 | 540 |
| 14:00 | | СамарЭн-ао | R3.5600 | -0.1600 | -4.30% | 3.7200 | 3.4400 | 3.7200 | R2154310 | 174 |
| 13:55 | | СамарЭн-ап | R3.6050 | -0.1900 | -5.01% | 3.7450 | 3.6050 | 3.7450 | R807220 | 54 |
| 14:45 | | СаратНПЗ-п | R10240.00 | -260.0000 | -2.48% | 10460.00 | 10160.00 | 10520.00 | R7926340 | 416 |
| 13:14 | | СаратНПЗ | R11800.00 | -350.0000 | -2.88% | 12150.00 | 11150.00 | 12150.00 | R365250 | 25 |
| 14:43 | | СаратЭн-ао | R0.5340 | -0.0320 | -5.65% | 0.5620 | 0.5230 | 0.5620 | R964490 | 110 |
| 14:45 | | СаратЭн-ап | R0.3010 | -0.0220 | -6.81% | 0.3200 | 0.2880 | 0.3200 | R2049070 | 304 |
| 14:50 | | Сбербанк-п | R316.62 | -0.8100 | -0.26% | 317.00 | 315.47 | 318.70 | R721185577 | 11740 |
| 14:50 | | Сбербанк | R316.67 | +0.0400 | +0.01% | 316.00 | 315.10 | 318.49 | R6829613145 | 88704 |
| 14:50 | | СевСт-ао | R1809.00 | -39.6000 | -2.14% | 1854.60 | 1768.60 | 1867.80 | R2737353447 | 68613 |
| 14:50 | | Селигдар | R67.3400 | -1.6300 | -2.36% | 69.0100 | 66.2700 | 69.2500 | R145981381 | 9130 |
| 14:50 | | Система ао | R24.2690 | -0.2010 | -0.82% | 24.5870 | 23.7010 | 24.7700 | R2897468198 | 49467 |
| 14:18 | | Слав-ЯНОСп | R14.6000 | -0.3800 | -2.54% | 14.9000 | 14.0800 | 14.9000 | R1524702 | 103 |
| 14:49 | | Славн-ЯНОС | R22.5000 | -0.9500 | -4.05% | 23.2000 | 21.7000 | 23.2000 | R334235 | 56 |
| 14:50 | | СОЛЛЕРС | R917.50 | -7.0000 | -0.76% | 924.00 | 900.00 | 934.50 | R143186748 | 6899 |
| 14:40 | | СтаврЭнСб | R2.9550 | -0.2500 | -7.80% | 3.1900 | 2.9400 | 3.1950 | R5207480 | 385 |
| 14:49 | | СтаврЭнСбп | R2.9120 | -0.1080 | -3.58% | 2.9980 | 2.8440 | 3.0000 | R2662168 | 209 |
| 14:50 | | Сургнфгз-п | R69.9000 | +0.2400 | +0.34% | 69.6600 | 69.0200 | 70.0700 | R1578102964 | 19656 |
| 14:50 | | Сургнфгз | R29.8500 | +0.3600 | +1.22% | 29.2450 | 29.2450 | 30.1550 | R1043700377 | 15461 |
| 14:14 | | ТамбЭнСб-п | R1.0580 | -0.0880 | -7.68% | 1.1380 | 1.0500 | 1.1380 | R658620 | 43 |
| 14:38 | | ТамбЭнСб | R1.8480 | -0.1340 | -6.76% | 1.9960 | 1.8340 | 1.9960 | R837890 | 113 |
| 14:50 | | Татнфт 3ао | R699.50 | -3.3000 | -0.47% | 703.00 | 693.40 | 706.90 | R911493983 | 23558 |
| 14:50 | | Татнфт 3ап | R692.60 | -3.4000 | -0.49% | 696.10 | 688.90 | 700.00 | R337813343 | 12568 |
| 14:50 | | Таттел. ао | R0.8925 | -0.0135 | -1.49% | 0.9055 | 0.8850 | 0.9100 | R10553837 | 1064 |
| 14:50 | | ТГК-1 | R0.0082 | -0.0001 | -1.34% | 0.0083 | 0.0082 | 0.0083 | R39434795 | 2592 |
| 14:50 | | ТГК-14 | R0.0141 | -0.0005 | -3.48% | 0.0147 | 0.0138 | 0.0147 | R62555537 | 2906 |
| 14:49 | | ТГК-2 | R0.0114 | -0.0007 | -5.52% | 0.0120 | 0.0111 | 0.0121 | R21933295 | 784 |
| 14:44 | | ТГК-2 ап | R0.0150 | -0.0027 | -15.14% | 0.0174 | 0.0164 | 0.0182 | R7313781 | 683 |
| 14:48 | | Телеграф-п | R10.5000 | -0.3400 | -3.14% | 10.7000 | 10.4400 | 10.8200 | R3791118 | 515 |
| 14:47 | | Телеграф | R15.2400 | -0.5600 | -3.54% | 15.7400 | 15.0200 | 15.7400 | R12031486 | 805 |
| 14:46 | | ТЗА ао | R351.50 | -17.0000 | -4.61% | 363.00 | 342.00 | 370.00 | R25734265 | 983 |
| 14:24 | | ТКЗКК ап | R13.5400 | -0.2000 | -1.46% | 13.7600 | 13.4600 | 13.7600 | R316178 | 84 |
| 14:50 | | ТМК ао | R185.00 | -5.2800 | -2.77% | 187.10 | 180.64 | 189.20 | R575717921 | 25143 |
| 14:32 | | ТНСэнрг ао | R2930.00 | -100.0000 | -3.30% | 2980.00 | 2840.00 | 2985.00 | R313235 | 57 |
| 14:50 | | Транснф ап | R1638.50 | -5.5000 | -0.33% | 1646.00 | 1625.00 | 1660.00 | R1196248786 | 23182 |
| 14:49 | | УралСиб ао | R0.2561 | -0.0079 | -2.99% | 0.2670 | 0.2422 | 0.2677 | R33820459 | 1873 |
| 13:04 | | УрКузница | R28650.00 | -600.0000 | -2.05% | 29200.00 | 28650.00 | 29200.00 | R116100 | 4 |
| 14:50 | | ФосАгро ао | R5965.00 | -67.0000 | -1.11% | 6020.00 | 5921.00 | 6053.00 | R398584426 | 9397 |
| 14:50 | | ФСК - Россети | R0.1039 | -0.0014 | -1.29% | 0.1053 | 0.1015 | 0.1064 | R333861073 | 10558 |
| 14:48 | | Химпром ап | R26.4800 | -1.4000 | -5.02% | 28.0200 | 26.2200 | 28.6000 | R3935234 | 230 |
| 14:32 | | ЦМТ ао | R15.6000 | +0.3200 | +2.09% | 15.5400 | 14.7800 | 15.6600 | R1432060 | 137 |
| 14:23 | | ЦМТ ап | R10.9000 | -0.0600 | -0.55% | 11.0000 | 10.7000 | 11.0600 | R2225104 | 128 |
| 14:50 | | ЧеркизГ-ао | R4607.50 | -232.5000 | -4.80% | 4825.50 | 4565.00 | 4829.50 | R41003918 | 2249 |
| 14:23 | | ЧКПЗ ао | R27100.00 | -750.0000 | -2.69% | 27850.00 | 26850.00 | 27850.00 | R1309500 | 42 |
| 14:09 | | ЧМК ао | R7455.00 | -140.0000 | -1.84% | 7590.00 | 7260.00 | 7595.00 | R3706045 | 181 |
| 14:46 | | ЭнергияРКК | R23480.00 | -660.0000 | -2.73% | 24060.00 | 22730.00 | 24060.00 | R11969600 | 358 |
| 14:23 | | ЮжКузб. ао | R1354.00 | -90.0000 | -6.23% | 1434.00 | 1336.00 | 1450.00 | R494962 | 110 |
| 14:50 | | Юнипро | R1.9490 | -0.0250 | -1.27% | 1.9740 | 1.9290 | 1.9900 | R158671869 | 5372 |
| 14:49 | | ЮТэйр ао | R16.5000 | -0.5800 | -3.40% | 17.0400 | 15.9300 | 17.0500 | R7661762 | 775 |
| 14:44 | | ЮУНК ао | R6360.00 | -450.0000 | -6.61% | 6810.00 | 6230.00 | 6830.00 | R8624250 | 749 |
| 14:01 | | Якутскэн-п | R0.5110 | -0.0380 | -6.92% | 0.5460 | 0.4990 | 0.5460 | R1250030 | 98 |
| 14:40 | | Якутскэнрг | R0.6550 | -0.0320 | -4.66% | 0.6700 | 0.6420 | 0.6870 | R812080 | 74 |
| 14:49 | | ЯТЭК ао | R80.3500 | -4.1500 | -4.91% | 84.5000 | 78.5000 | 84.5000 | R14613487 | 1505 |
|
|
|
