| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:57 |  | +МосЭнерго | R3.4175 | +0.0630 | +1.88% | 3.3545 | 3.3545 | 3.4275 | R74468495 | 4099 |
| 16:57 |  | iАвиастКао | R1.1995 | -0.0145 | -1.19% | 1.2220 | 1.1820 | 1.2220 | R61148910 | 3233 |
| 16:55 | | iНаукаСвяз | R563.50 | -1.5000 | -0.27% | 565.00 | 560.00 | 573.00 | R7407110 | 417 |
| 16:32 | | iНПОНаука | R723.00 | +3.0000 | +0.42% | 726.50 | 719.00 | 731.50 | R884275 | 66 |
| 16:57 | | Yandex clA | R4484.20 | +77.2000 | +1.75% | 4407.00 | 4401.40 | 4517.40 | R5830978531 | 61236 |
| 16:56 | | АбрауДюрсо | R307.60 | +3.4000 | +1.12% | 310.00 | 306.60 | 313.00 | R165052468 | 5998 |
| 16:42 | | Авангрд-ао | R959.00 | +1.0000 | +0.10% | 958.00 | 956.00 | 964.00 | R1450957 | 205 |
| 16:56 | | Акрон | R16788.00 | -148.0000 | -0.87% | 16988.00 | 16752.00 | 17032.00 | R67529036 | 1235 |
| 16:57 | | АЛРОСА ао | R79.1500 | -0.4300 | -0.54% | 79.7000 | 78.5100 | 79.8000 | R558700677 | 16732 |
| 16:57 | | Аптеки36и6 | R13.8240 | -0.1340 | -0.96% | 13.9580 | 13.6900 | 14.0120 | R32794320 | 5524 |
| 16:54 | | Арсагера | R15.8400 | +0.1900 | +1.21% | 15.7700 | 15.6900 | 15.9500 | R3225466 | 176 |
| 16:35 | | АстрЭнСб | R3.0400 | +0.0250 | +0.83% | 3.0500 | 2.9900 | 3.1050 | R2413875 | 228 |
| 16:56 | | АшинскийМЗ | R68.6800 | +0.7400 | +1.09% | 68.5000 | 66.8000 | 68.8000 | R16982754 | 766 |
| 16:57 | | Аэрофлот | R54.0700 | +1.9600 | +3.76% | 52.2000 | 51.7100 | 54.3000 | R2541484638 | 50863 |
| 16:13 |  | БашИнСв ап | R14.3400 | 0.0000 | 0.00% | 14.2800 | 14.2700 | 14.3600 | R176175 | 34 |
| 16:57 | | Башнефт ао | R3399.50 | -1.5000 | -0.04% | 3420.00 | 3375.50 | 3441.00 | R53630755 | 1243 |
| 16:57 | | Башнефт ап | R2382.00 | -12.5000 | -0.52% | 2402.50 | 2375.50 | 2402.50 | R125346999 | 8983 |
| 16:54 | | Белон ао | R28.7000 | +0.1050 | +0.37% | 28.7050 | 28.3100 | 28.8150 | R22116772 | 1054 |
| 16:57 | | БСП ао | R332.41 | +0.3100 | +0.09% | 332.38 | 328.08 | 334.99 | R387165872 | 16393 |
| 15:46 | | БСП ап | R54.4000 | +0.1000 | +0.18% | 54.5000 | 54.1000 | 54.6000 | R2291810 | 88 |
| 16:56 | | БурЗолото | R2283.00 | -35.0000 | -1.51% | 2323.00 | 2282.00 | 2364.00 | R12729053 | 960 |
| 16:30 | | Варьеган-п | R2751.00 | -29.0000 | -1.04% | 2780.00 | 2524.00 | 2809.00 | R3605990 | 140 |
| 16:31 | | Варьеган | R3874.00 | +50.0000 | +1.31% | 3868.00 | 3772.00 | 3920.00 | R1674054 | 120 |
| 16:46 | | ВолгЭнСб-п | R12.2000 | +0.1000 | +0.83% | 12.0200 | 12.0000 | 13.2800 | R11915100 | 424 |
| 16:48 | | ВолгЭнСб | R18.8000 | -0.2600 | -1.36% | 18.6600 | 18.5000 | 20.8000 | R10686060 | 316 |
| 16:58 | | ВТБ ао | R0.0230 | -0.0001 | -0.41% | 0.0231 | 0.0229 | 0.0231 | R810710229 | 34982 |
| 16:18 | | ВХЗ-ао | R276.60 | 0.0000 | 0.00% | 275.00 | 274.80 | 278.00 | R664048 | 57 |
| 16:11 | | ВыбСудЗ ао | R18100.00 | -100.0000 | -0.55% | 18400.00 | 18100.00 | 18400.00 | R310600 | 12 |
| 14:23 | | ВыбСудЗ ап | R12700.00 | +120.0000 | +0.95% | 12640.00 | 12640.00 | 12720.00 | R177200 | 9 |
| 16:58 | | Газпрнефть | R740.80 | -7.0000 | -0.94% | 747.80 | 740.35 | 751.60 | R337529595 | 10726 |
| 16:57 | | ГАЗПРОМ ао | R156.73 | -1.1700 | -0.74% | 157.98 | 156.67 | 158.40 | R1671331491 | 23731 |
| 16:57 | | ГМКНорНик | R152.34 | +0.3000 | +0.20% | 152.06 | 151.82 | 152.66 | R790118391 | 14121 |
| 16:57 | | ДВМП ао | R84.7300 | -0.9000 | -1.05% | 85.9300 | 84.1700 | 86.1500 | R87113806 | 4026 |
| 16:54 | | ДЭК ао | R3.4090 | +0.0460 | +1.37% | 3.3600 | 3.3480 | 3.4840 | R12271972 | 790 |
| 15:52 | | ЗВЕЗДА ао | R12.8000 | +0.0800 | +0.63% | 12.7300 | 12.6300 | 13.0100 | R4591250 | 177 |
| 16:39 | | ЗИЛ ао | R3685.00 | -70.0000 | -1.86% | 3725.00 | 3660.00 | 3745.00 | R2610735 | 144 |
| 16:42 | | Ижсталь ап | R8450.00 | -230.0000 | -2.65% | 8780.00 | 8370.00 | 9080.00 | R4996820 | 232 |
| 16:05 | | Ижсталь2ао | R11360.00 | -20.0000 | -0.18% | 11420.00 | 11360.00 | 11640.00 | R1656040 | 97 |
| 16:58 | | ИнтерРАОао | R4.4520 | -0.0205 | -0.46% | 4.4725 | 4.4080 | 4.5360 | R834862962 | 30117 |
| 16:57 | | КалужскСК | R32.5300 | +0.4200 | +1.31% | 32.1400 | 32.1400 | 33.1600 | R23889728 | 1526 |
| 16:57 | | КАМАЗ | R188.30 | -1.0000 | -0.53% | 190.10 | 185.60 | 190.60 | R166658795 | 5516 |
| 16:47 | | КамчатЭ ао | R0.7290 | -0.0020 | -0.27% | 0.7390 | 0.7160 | 0.7600 | R569030 | 37 |
| 12:42 | | КамчатЭ ап | R1.4100 | -0.0050 | -0.35% | 1.4100 | 1.4050 | 1.4150 | R70500 | 5 |
| 16:48 | | КМЗ | R1646.00 | -18.0000 | -1.08% | 1672.00 | 1616.00 | 1672.00 | R1925478 | 231 |
| 14:27 | | КоршГОК ао | R53600.00 | -200.0000 | -0.37% | 53400.00 | 53000.00 | 53600.00 | R373600 | 6 |
| 16:54 | | КрасОкт-1п | R867.00 | -15.0000 | -1.70% | 878.00 | 856.00 | 882.00 | R2779980 | 184 |
| 16:24 | | КрасОкт-ао | R2750.00 | -8.0000 | -0.29% | 2758.00 | 2725.00 | 2784.00 | R10182030 | 244 |
| 16:57 | | Красэсб ао | R19.0800 | -0.0800 | -0.42% | 19.0400 | 18.8600 | 19.3800 | R3140244 | 474 |
| 16:55 | | Красэсб ап | R18.7200 | -0.0800 | -0.43% | 18.9400 | 18.6000 | 19.2000 | R3197728 | 286 |
| 16:55 | | Куйбазот-п | R672.50 | +1.0000 | +0.15% | 671.50 | 670.00 | 676.00 | R1068800 | 85 |
| 16:56 | | Куйбазот | R633.00 | -3.0000 | -0.47% | 637.80 | 632.00 | 639.80 | R10552614 | 300 |
| 16:48 | | КурганГКао | R55.0000 | -0.8000 | -1.43% | 55.8000 | 54.8000 | 56.2000 | R280846 | 91 |
| 16:51 | | КурганГКап | R56.8000 | +0.4000 | +0.71% | 56.8000 | 56.0000 | 57.2000 | R624696 | 75 |
| 16:57 | | Лензол. ап | R2915.00 | +10.0000 | +0.34% | 2900.00 | 2880.00 | 2930.00 | R5939400 | 419 |
| 16:56 | | Лензолото | R16420.00 | -10.0000 | -0.06% | 16420.00 | 16330.00 | 16650.00 | R8564580 | 215 |
| 16:57 | | ЛСР ао | R940.60 | +6.6000 | +0.71% | 931.00 | 930.40 | 944.60 | R147661792 | 4347 |
| 16:57 | | ЛУКОЙЛ | R7710.00 | +21.0000 | +0.27% | 7690.00 | 7685.00 | 7710.00 | R2227761008 | 20584 |
| 16:57 | | М.видео | R188.10 | +3.3000 | +1.79% | 184.70 | 184.00 | 188.70 | R221718034 | 11648 |
| 16:12 | | МагадЭн ао | R5.2900 | -0.0100 | -0.19% | 5.2900 | 5.2600 | 5.3000 | R918227 | 143 |
| 16:36 | | МагадЭн ап | R3.8800 | -0.0100 | -0.26% | 3.8800 | 3.8600 | 3.9000 | R340972 | 84 |
| 16:57 | | Магнит ао | R8325.00 | +12.0000 | +0.14% | 8310.00 | 8273.50 | 8362.50 | R848027483 | 9374 |
| 16:44 | | МГТС-4ап | R1426.00 | -22.0000 | -1.52% | 1452.00 | 1424.00 | 1452.00 | R5068732 | 347 |
| 16:17 | | МГТС-5ао | R1735.00 | +15.0000 | +0.87% | 1710.00 | 1710.00 | 1740.00 | R157365 | 37 |
| 16:49 | | Мегион-ао | R516.00 | -7.5000 | -1.43% | 522.50 | 509.00 | 526.00 | R1103270 | 94 |
| 16:43 | | Мегион-ап | R370.00 | -17.0000 | -4.39% | 387.50 | 349.50 | 389.50 | R10276685 | 594 |
| 16:57 | | Мечел ао | R249.39 | -3.0700 | -1.22% | 252.46 | 247.40 | 253.42 | R1117011129 | 40190 |
| 16:56 | | Мечел ап | R265.30 | -2.1500 | -0.80% | 267.05 | 262.65 | 268.10 | R215396316 | 3678 |
| 16:57 | | ММК | R58.2150 | +0.5450 | +0.95% | 57.8400 | 57.6800 | 58.3800 | R2332573865 | 74446 |
| 16:56 | | МордЭнСб | R0.9390 | +0.0030 | +0.32% | 0.9440 | 0.9360 | 0.9500 | R875390 | 35 |
| 16:57 | | МосБиржа | R231.89 | +0.1700 | +0.07% | 231.59 | 231.26 | 232.44 | R309611478 | 9726 |
| 16:54 | | Мостотрест | R220.45 | +2.9500 | +1.36% | 217.70 | 217.70 | 222.90 | R30697852 | 1462 |
| 16:57 | | МТС-ао | R311.45 | -1.6500 | -0.53% | 313.65 | 310.70 | 313.85 | R498623958 | 10699 |
| 16:54 | | Нижкамшина | R75.7000 | -1.0000 | -1.30% | 77.0000 | 73.1000 | 77.1000 | R6185925 | 272 |
| 16:56 | | НКНХ ао | R104.00 | +0.4000 | +0.39% | 103.50 | 103.50 | 104.15 | R4460275 | 404 |
| 16:56 | | НКНХ ап | R79.8400 | +0.0200 | +0.03% | 79.5200 | 79.5000 | 80.2400 | R9214536 | 483 |
| 16:57 | | НЛМК ао | R251.88 | -0.4200 | -0.17% | 252.88 | 251.64 | 253.94 | R860576551 | 17975 |
| 16:57 | | НМТП ао | R12.5900 | -0.0750 | -0.59% | 12.6800 | 12.5500 | 12.6800 | R96790514 | 2078 |
| 16:57 | | Новатэк ао | R1233.40 | -6.4000 | -0.52% | 1240.00 | 1229.60 | 1241.00 | R559857012 | 15979 |
| 16:57 | | ОГК-2 ао | R0.5704 | -0.0039 | -0.68% | 0.5743 | 0.5680 | 0.5786 | R27023756 | 1776 |
| 16:09 | | ОМЗ-ап | R22020.00 | -180.0000 | -0.81% | 22120.00 | 21540.00 | 22540.00 | R2081080 | 79 |
| 16:56 | | ОргСинт ао | R116.00 | 0.0000 | 0.00% | 116.80 | 115.90 | 116.90 | R3410816 | 359 |
| 16:57 | | ОргСинт ап | R27.4400 | -0.3100 | -1.12% | 27.6000 | 27.3500 | 27.8100 | R5233121 | 733 |
| 16:57 | | ПермьЭнС-п | R322.80 | -13.4000 | -3.99% | 338.00 | 318.60 | 338.00 | R31570508 | 2059 |
| 16:57 | | ПермьЭнСб | R314.10 | -12.4000 | -3.80% | 325.50 | 300.70 | 325.50 | R93443225 | 4593 |
| 16:57 | | ПИК ао | R836.90 | +1.5000 | +0.18% | 835.10 | 835.10 | 844.30 | R106991314 | 10503 |
| 16:18 | | Приморье | R37000.00 | -200.0000 | -0.54% | 36800.00 | 36600.00 | 37200.00 | R590600 | 16 |
| 16:57 | | Распадская | R406.10 | -2.8500 | -0.70% | 409.05 | 402.15 | 409.90 | R165617970 | 4061 |
| 16:57 | | Росбанк ао | R123.60 | -3.0000 | -2.37% | 126.60 | 123.20 | 126.80 | R22241322 | 721 |
| 16:44 | | РОСИНТЕРао | R167.80 | -0.2000 | -0.12% | 167.80 | 166.80 | 169.20 | R568154 | 58 |
| 16:58 | | Роснефть | R590.80 | +1.3500 | +0.23% | 590.00 | 588.30 | 594.00 | R1958545015 | 38111 |
| 16:58 | | Ростел -ао | R95.6100 | -0.7300 | -0.76% | 96.6800 | 95.3800 | 97.0500 | R214636820 | 6820 |
| 16:57 | | Ростел -ап | R84.9000 | -0.5000 | -0.59% | 85.9000 | 84.7500 | 85.9000 | R190072099 | 21728 |
| 16:57 | | РусГидро | R0.7338 | -0.0028 | -0.38% | 0.7370 | 0.7302 | 0.7393 | R105834772 | 5556 |
| 16:44 | | РязЭнСб | R46.9600 | -0.0800 | -0.17% | 47.0800 | 46.5000 | 47.3200 | R3801286 | 203 |
| 16:56 | | СамарЭн-ао | R4.1600 | +0.0750 | +1.84% | 4.0850 | 4.0700 | 4.1800 | R1242680 | 100 |
| 16:48 | | СамарЭн-ап | R4.1450 | -0.0900 | -2.13% | 4.2700 | 4.0900 | 4.3450 | R2654945 | 194 |
| 16:49 | | СаратНПЗ-п | R11700.00 | +80.0000 | +0.69% | 11620.00 | 11620.00 | 11800.00 | R3865700 | 170 |
| 16:54 | | СаратНПЗ | R12750.00 | +250.0000 | +2.00% | 12500.00 | 12500.00 | 12850.00 | R278650 | 20 |
| 16:45 | | СаратЭн-ао | R0.6460 | -0.0060 | -0.92% | 0.6460 | 0.6410 | 0.6600 | R526170 | 59 |
| 16:51 | | СаратЭн-ап | R0.3860 | -0.0090 | -2.28% | 0.3945 | 0.3855 | 0.3950 | R502980 | 54 |
| 16:57 | | Сбербанк-п | R317.62 | +2.5300 | +0.80% | 315.85 | 313.77 | 317.83 | R472953614 | 8969 |
| 16:58 | | Сбербанк | R317.67 | +2.8200 | +0.90% | 315.00 | 313.58 | 318.00 | R7404276485 | 45450 |
| 16:58 | | СевСт-ао | R1966.20 | -10.0000 | -0.51% | 1975.40 | 1962.40 | 1977.00 | R704873749 | 16493 |
| 16:57 | | Селигдар | R75.7300 | +0.0100 | +0.01% | 75.6000 | 74.9300 | 76.2500 | R54488062 | 3859 |
| 16:57 | | Система ао | R27.6070 | +0.5690 | +2.10% | 27.0390 | 26.7550 | 27.6850 | R1142629939 | 23171 |
| 16:33 | | Слав-ЯНОСп | R17.1600 | +0.1400 | +0.82% | 17.0000 | 16.9600 | 17.1600 | R1261978 | 55 |
| 16:43 | | Славн-ЯНОС | R27.8000 | -0.0500 | -0.18% | 27.8000 | 27.2000 | 28.0500 | R435180 | 49 |
| 16:57 | | СОЛЛЕРС | R1025.50 | -11.5000 | -1.11% | 1040.00 | 1008.50 | 1074.00 | R1582943683 | 44905 |
| 16:54 | | СтаврЭнСб | R3.4750 | -0.0600 | -1.70% | 3.6900 | 3.4000 | 3.7500 | R17412975 | 1040 |
| 16:55 | | СтаврЭнСбп | R3.4300 | -0.1200 | -3.38% | 3.5500 | 3.3740 | 3.7200 | R23094252 | 1576 |
| 16:57 | | Сургнфгз-п | R70.6950 | +0.2050 | +0.29% | 70.7700 | 69.7400 | 70.7700 | R2946827231 | 39171 |
| 16:57 | | Сургнфгз | R35.7600 | -0.2300 | -0.64% | 36.0000 | 35.3350 | 36.1500 | R2100026597 | 36838 |
| 16:44 | | ТамбЭнСб-п | R1.2440 | +0.0100 | +0.81% | 1.2340 | 1.2340 | 1.2440 | R111560 | 9 |
| 16:56 | | ТамбЭнСб | R2.3400 | -0.0140 | -0.59% | 2.3760 | 2.3380 | 2.3800 | R414806 | 57 |
| 16:57 | | Татнфт 3ао | R728.10 | -1.7000 | -0.23% | 730.00 | 725.60 | 731.90 | R497005311 | 12331 |
| 16:57 | | Татнфт 3ап | R724.10 | -3.9000 | -0.54% | 729.20 | 723.10 | 729.70 | R194274953 | 7647 |
| 16:56 | | Таттел. ао | R1.1055 | -0.0090 | -0.81% | 1.1180 | 1.1010 | 1.1205 | R13997248 | 1101 |
| 16:57 | | ТГК-1 | R0.0097 | -0.0001 | -1.26% | 0.0099 | 0.0096 | 0.0099 | R88014312 | 3741 |
| 16:56 | | ТГК-14 | R0.0165 | -0.0001 | -0.54% | 0.0167 | 0.0164 | 0.0167 | R25576033 | 1096 |
| 16:55 | | ТГК-2 | R0.0134 | +0.0000 | +0.22% | 0.0134 | 0.0133 | 0.0137 | R14560020 | 490 |
| 16:56 | | ТГК-2 ап | R0.0197 | -0.0002 | -0.90% | 0.0199 | 0.0195 | 0.0200 | R7127252 | 548 |
| 16:54 | | Телеграф-п | R11.6800 | +0.0200 | +0.17% | 11.7000 | 11.6400 | 11.7800 | R1616920 | 190 |
| 16:56 | | Телеграф | R18.1000 | +0.1800 | +1.00% | 18.0600 | 17.7000 | 18.1600 | R8500942 | 537 |
| 16:57 | | ТЗА ао | R348.50 | -2.0000 | -0.57% | 351.00 | 347.50 | 351.00 | R7420320 | 219 |
| 16:50 | | ТКЗКК ап | R15.5600 | -0.1800 | -1.14% | 15.8400 | 15.5600 | 15.9000 | R344150 | 35 |
| 16:56 | | ТМК ао | R224.30 | -1.1600 | -0.51% | 226.24 | 222.56 | 227.66 | R202790132 | 5962 |
| 16:49 | | ТНСэнрг ао | R3430.00 | +10.0000 | +0.29% | 3420.00 | 3420.00 | 3465.00 | R680685 | 58 |
| 16:58 | | Транснф ап | R1675.50 | +32.5000 | +1.98% | 1646.00 | 1643.00 | 1687.00 | R3076595466 | 41472 |
| 16:56 | | УралСиб ао | R0.2668 | -0.0045 | -1.66% | 0.2714 | 0.2650 | 0.2728 | R28449780 | 1697 |
| 14:41 | | УрКузница | R29450.00 | -200.0000 | -0.67% | 29450.00 | 29450.00 | 29450.00 | R29450 | 1 |
| 16:57 | | ФосАгро ао | R6568.00 | +57.0000 | +0.88% | 6505.00 | 6505.00 | 6568.00 | R144796990 | 5525 |
| 16:57 | | ФСК - Россети | R0.1238 | -0.0045 | -3.48% | 0.1286 | 0.1236 | 0.1286 | R905294161 | 26412 |
| 16:38 | | Химпром ап | R31.6000 | -0.0200 | -0.06% | 31.6600 | 31.5000 | 31.8000 | R530978 | 51 |
| 16:50 | | ЦМТ ао | R16.6200 | -0.0800 | -0.48% | 16.6400 | 16.3800 | 16.8000 | R1075066 | 161 |
| 16:57 | | ЦМТ ап | R11.3200 | -0.1600 | -1.39% | 11.5000 | 11.3000 | 11.5400 | R2329972 | 181 |
| 16:57 | | ЧеркизГ-ао | R4978.50 | -10.0000 | -0.20% | 4990.00 | 4942.00 | 5057.00 | R26689929 | 1337 |
| 16:57 | | ЧКПЗ ао | R29950.00 | +1750.0000 | +6.21% | 28650.00 | 28400.00 | 34250.00 | R36183850 | 882 |
| 16:51 | | ЧМК ао | R8780.00 | +220.0000 | +2.57% | 8625.00 | 8595.00 | 8940.00 | R20011085 | 810 |
| 16:49 | | ЭнергияРКК | R27620.00 | -70.0000 | -0.25% | 27890.00 | 27280.00 | 28050.00 | R18200420 | 443 |
| 16:52 | | ЮжКузб. ао | R1610.00 | -26.0000 | -1.59% | 1646.00 | 1600.00 | 1650.00 | R376246 | 71 |
| 16:57 | | Юнипро | R2.1840 | -0.0200 | -0.91% | 2.2120 | 2.1780 | 2.2120 | R197969451 | 4699 |
| 16:53 | | ЮТэйр ао | R20.5600 | -0.8800 | -4.10% | 21.4300 | 20.3000 | 21.7400 | R63739691 | 5164 |
| 16:14 | | ЮУНК ао | R7730.00 | -30.0000 | -0.39% | 7760.00 | 7700.00 | 7780.00 | R1151750 | 111 |
| 16:39 | | Якутскэн-п | R0.5780 | +0.0020 | +0.35% | 0.5750 | 0.5750 | 0.5820 | R69640 | 11 |
| 16:39 | | Якутскэнрг | R0.7570 | +0.0030 | +0.40% | 0.7540 | 0.7450 | 0.7790 | R2367700 | 142 |
| 16:56 | | ЯТЭК ао | R93.6000 | +0.4000 | +0.43% | 93.2000 | 92.8000 | 93.8500 | R4640865 | 489 |
|
|
|
