| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 14:56 |  | +МосЭнерго | R3.4165 | -0.0315 | -0.91% | R55848395 | 3122 |
| 14:55 | | iАвиастКао | R1.3245 | -0.0080 | -0.60% | R70225908 | 2815 |
| 14:54 |  | iНаукаСвяз | R561.00 | +5.0000 | +0.90% | R5810980 | 337 |
| 14:33 | | iНПОНаука | R720.50 | +3.0000 | +0.42% | R1183545 | 95 |
| 14:56 | | Yandex clA | R4156.80 | -7.8000 | -0.19% | R2129450072 | 22859 |
| 14:55 | | АбрауДюрсо | R295.00 | +1.2000 | +0.41% | R40642024 | 1584 |
| 14:56 | | Авангрд-ао | R960.00 | +2.0000 | +0.21% | R937934 | 105 |
| 14:46 | | Акрон | R16952.00 | -48.0000 | -0.28% | R17308742 | 186 |
| 14:57 | | АЛРОСА ао | R76.0400 | -0.4700 | -0.61% | R328333315 | 11915 |
| 14:57 | | Аптеки36и6 | R14.0680 | -0.1620 | -1.14% | R50014905 | 15814 |
| 14:53 | | Арсагера | R14.7200 | +0.2900 | +2.01% | R2881227 | 350 |
| 14:56 | | АстрЭнСб | R3.1600 | -0.0300 | -0.94% | R12257270 | 1160 |
| 14:55 | | АшинскийМЗ | R70.1600 | -0.2400 | -0.34% | R11620098 | 500 |
| 14:57 | | Аэрофлот | R51.0500 | +0.9600 | +1.92% | R883537243 | 17985 |
| 14:29 | | БашИнСв ап | R14.4400 | +0.0200 | +0.14% | R433093 | 61 |
| 14:53 | | Башнефт ао | R3404.50 | +67.0000 | +2.01% | R142579502 | 2762 |
| 14:56 | | Башнефт ап | R2296.00 | +17.5000 | +0.77% | R139813161 | 2605 |
| 14:56 | | Белон ао | R29.3850 | +0.7600 | +2.66% | R136142022 | 5339 |
| 14:57 | | БСП ао | R334.44 | -3.0700 | -0.91% | R316502996 | 19709 |
| 14:48 | | БСП ап | R58.4500 | -0.1000 | -0.17% | R1106880 | 67 |
| 14:55 | | БурЗолото | R2468.00 | -7.0000 | -0.28% | R20927124 | 1351 |
| 14:51 | | Варьеган-п | R2724.00 | -2.0000 | -0.07% | R19574970 | 923 |
| 14:56 | | Варьеган | R3820.00 | -94.0000 | -2.40% | R16235730 | 1065 |
| 13:40 | | ВолгЭнСб-п | R12.8200 | +0.1200 | +0.94% | R518360 | 36 |
| 14:55 |  | ВолгЭнСб | R19.7400 | 0.0000 | 0.00% | R942100 | 41 |
| 14:57 | | ВТБ ао | R0.0236 | -0.0000 | -0.19% | R1046703087 | 33769 |
| 14:49 | | ВХЗ-ао | R280.80 | +1.0000 | +0.36% | R2926308 | 213 |
| 14:23 | | ВыбСудЗ ао | R18900.00 | +500.0000 | +2.72% | R946950 | 40 |
| 13:41 | | ВыбСудЗ ап | R13080.00 | +220.0000 | +1.71% | R1528040 | 83 |
| 14:56 | | Газпрнефть | R749.85 | -1.4500 | -0.19% | R175077331 | 5178 |
| 14:57 | | ГАЗПРОМ ао | R163.11 | -0.2400 | -0.15% | R1373703783 | 18027 |
| 14:56 | | ГМКНорНик | R156.00 | -1.5200 | -0.96% | R353038006 | 7153 |
| 14:57 | | ДВМП ао | R85.9400 | -0.9500 | -1.09% | R183886505 | 6757 |
| 14:51 | | ДЭК ао | R3.4380 | -0.0180 | -0.52% | R4627855 | 315 |
| 13:41 | | ЗВЕЗДА ао | R12.9200 | -0.0400 | -0.31% | R425470 | 22 |
| 14:55 | | ЗИЛ ао | R3865.00 | +15.0000 | +0.39% | R1711720 | 103 |
| 14:46 | | Ижсталь ап | R8430.00 | +10.0000 | +0.12% | R933480 | 32 |
| 14:46 | | Ижсталь2ао | R11480.00 | -160.0000 | -1.37% | R1163300 | 53 |
| 14:57 | | ИнтерРАОао | R4.2335 | -0.0065 | -0.15% | R246952639 | 96152 |
| 14:56 | | КалужскСК | R32.6700 | -0.4900 | -1.48% | R11177835 | 647 |
| 14:57 | | КАМАЗ | R184.70 | +0.2000 | +0.11% | R76470500 | 2299 |
| 14:15 | | КамчатЭ ао | R0.7780 | +0.0110 | +1.43% | R744810 | 48 |
| 14:08 | | КамчатЭ ап | R1.4450 | -0.0050 | -0.34% | R101450 | 7 |
| 14:56 | | КМЗ | R1772.00 | +78.0000 | +4.60% | R44983502 | 3537 |
| 14:34 | | КоршГОК ао | R54800.00 | +800.0000 | +1.48% | R546600 | 8 |
| 14:43 | | КрасОкт-1п | R939.00 | +84.0000 | +9.82% | R38409950 | 1175 |
| 14:54 | | КрасОкт-ао | R2824.00 | +119.0000 | +4.40% | R226993950 | 5160 |
| 14:37 | | Красэсб ао | R19.5600 | -0.1400 | -0.71% | R1035322 | 177 |
| 14:51 | | Красэсб ап | R19.8200 | +0.2400 | +1.23% | R877268 | 134 |
| 14:54 | | Куйбазот-п | R684.00 | +3.0000 | +0.44% | R1197210 | 90 |
| 14:56 | | Куйбазот | R628.60 | -5.0000 | -0.79% | R10100178 | 579 |
| 14:29 | | КурганГКао | R54.0000 | +0.4000 | +0.75% | R173354 | 54 |
| 14:51 | | КурганГКап | R56.4000 | -1.6000 | -2.76% | R1056048 | 269 |
| 14:56 | | Лензол. ап | R2900.00 | +25.0000 | +0.87% | R10796690 | 415 |
| 14:40 | | Лензолото | R16800.00 | +160.0000 | +0.96% | R5006830 | 156 |
| 14:55 | | ЛСР ао | R1110.60 | -2.8000 | -0.25% | R195900988 | 5304 |
| 14:57 | | ЛУКОЙЛ | R7833.50 | +6.0000 | +0.08% | R2226369817 | 17735 |
| 14:57 | | М.видео | R197.30 | -0.7000 | -0.35% | R55423866 | 4513 |
| 14:53 | | МагадЭн ао | R5.3700 | -0.0800 | -1.47% | R1593576 | 241 |
| 14:41 | | МагадЭн ап | R3.9500 | -0.0500 | -1.25% | R615784 | 124 |
| 14:57 | | Магнит ао | R8225.50 | +103.5000 | +1.27% | R766662736 | 5975 |
| 14:51 | | МГТС-4ап | R1438.00 | +18.0000 | +1.27% | R5021178 | 287 |
| 14:34 | | МГТС-5ао | R1690.00 | -10.0000 | -0.59% | R164310 | 23 |
| 14:39 | | Мегион-ао | R509.50 | +19.5000 | +3.98% | R1929020 | 184 |
| 14:56 | | Мегион-ап | R335.50 | +3.5000 | +1.05% | R3983780 | 312 |
| 14:57 | | Мечел ао | R268.36 | +0.0300 | +0.01% | R684968389 | 18986 |
| 14:56 | | Мечел ап | R293.35 | -1.0500 | -0.36% | R198773549 | 3210 |
| 14:57 | | ММК | R56.6000 | +0.0600 | +0.11% | R1268758264 | 32277 |
| 14:36 | | МордЭнСб | R0.9350 | +0.0060 | +0.65% | R1277130 | 56 |
| 14:57 | | МосБиржа | R227.89 | +0.5800 | +0.26% | R680410902 | 15357 |
| 14:55 | | Мостотрест | R216.65 | +2.6000 | +1.21% | R21461788 | 1075 |
| 14:57 | | МТС-ао | R312.25 | +2.8500 | +0.92% | R1336589244 | 29070 |
| 14:18 | | Нижкамшина | R78.5500 | -0.4000 | -0.51% | R407505 | 25 |
| 14:56 | | НКНХ ао | R106.85 | +0.5500 | +0.52% | R3035103 | 420 |
| 14:55 | | НКНХ ап | R80.5000 | +0.4400 | +0.55% | R6345202 | 627 |
| 14:57 | | НЛМК ао | R230.72 | +2.0200 | +0.88% | R968865865 | 13790 |
| 14:56 | | НМТП ао | R12.3300 | -0.0200 | -0.16% | R41000965 | 1135 |
| 14:56 | | Новатэк ао | R1240.00 | +0.4000 | +0.03% | R635739860 | 14625 |
| 14:57 | | ОГК-2 ао | R0.5569 | -0.0094 | -1.66% | R45604787 | 2214 |
| 14:46 | | ОМЗ-ап | R20100.00 | -360.0000 | -1.76% | R1760440 | 63 |
| 14:56 | | ОргСинт ао | R118.40 | +1.0000 | +0.85% | R14601900 | 947 |
| 14:55 | | ОргСинт ап | R28.0000 | +0.2800 | +1.01% | R5085413 | 453 |
| 14:49 | | ПермьЭнС-п | R286.60 | +0.2000 | +0.07% | R7501260 | 427 |
| 14:56 | | ПермьЭнСб | R276.80 | +0.9000 | +0.33% | R11025920 | 578 |
| 14:56 | | ПИК ао | R846.50 | -11.7000 | -1.36% | R98282139 | 4059 |
| 14:55 | | Приморье | R43000.00 | +1800.0000 | +4.37% | R4878200 | 95 |
| 14:55 | | Распадская | R399.05 | -0.2500 | -0.06% | R251299374 | 4212 |
| 14:55 | | Росбанк ао | R128.00 | -0.8000 | -0.62% | R47148802 | 1526 |
| 14:56 | | РОСИНТЕРао | R164.40 | +1.2000 | +0.74% | R520050 | 58 |
| 14:57 | | Роснефть | R580.25 | +0.4500 | +0.08% | R593493530 | 22296 |
| 14:57 | | Ростел -ао | R96.9200 | -0.8600 | -0.88% | R161863451 | 7215 |
| 14:56 | | Ростел -ап | R87.8000 | +0.4000 | +0.46% | R36521558 | 3623 |
| 14:56 | | РусГидро | R0.7217 | -0.0008 | -0.11% | R89855293 | 3430 |
| 14:56 | | РязЭнСб | R42.4000 | +0.7600 | +1.83% | R5574530 | 386 |
| 14:50 | | СамарЭн-ао | R4.8850 | +0.1600 | +3.39% | R5751655 | 296 |
| 14:52 | | СамарЭн-ап | R4.8000 | +0.0650 | +1.37% | R4085510 | 239 |
| 14:50 | | СаратНПЗ-п | R11900.00 | 0.0000 | 0.00% | R1729800 | 76 |
| 14:19 | | СаратНПЗ | R12900.00 | -250.0000 | -1.90% | R755250 | 29 |
| 14:54 | | СаратЭн-ао | R0.7100 | +0.0180 | +2.60% | R3186700 | 216 |
| 14:45 | | СаратЭн-ап | R0.4020 | +0.0130 | +3.34% | R1597675 | 164 |
| 14:56 | | Сбербанк-п | R309.05 | -0.4500 | -0.15% | R342092546 | 5984 |
| 14:57 | | Сбербанк | R308.55 | +0.1400 | +0.05% | R3907024833 | 34550 |
| 14:57 | | СевСт-ао | R1869.40 | -3.6000 | -0.19% | R638870261 | 29739 |
| 14:57 | | Селигдар | R74.8000 | -0.5500 | -0.73% | R87886432 | 5258 |
| 14:57 | | Система ао | R25.8480 | -0.0300 | -0.12% | R1257494918 | 22852 |
| 14:14 | | Слав-ЯНОСп | R17.3400 | -0.0600 | -0.34% | R88616 | 21 |
| 14:49 | | Славн-ЯНОС | R27.8000 | -0.8000 | -2.80% | R947545 | 123 |
| 14:57 | | СОЛЛЕРС | R831.50 | +1.0000 | +0.12% | R14720638 | 883 |
| 14:41 | | СтаврЭнСб | R3.3350 | +0.0250 | +0.76% | R634535 | 56 |
| 14:53 | | СтаврЭнСбп | R2.9580 | +0.0520 | +1.79% | R666400 | 70 |
| 14:57 | | Сургнфгз-п | R66.1900 | -0.6850 | -1.02% | R672991809 | 8517 |
| 14:57 | | Сургнфгз | R33.2850 | -0.0700 | -0.21% | R1289785179 | 14501 |
| 13:28 | | ТамбЭнСб-п | R1.3600 | +0.0020 | +0.15% | R136020 | 10 |
| 14:42 | | ТамбЭнСб | R2.5900 | +0.0160 | +0.62% | R400428 | 49 |
| 14:57 | | Татнфт 3ао | R716.80 | -5.4000 | -0.75% | R469708192 | 11815 |
| 14:57 | | Татнфт 3ап | R716.10 | -5.5000 | -0.76% | R129564972 | 5207 |
| 14:51 | | Таттел. ао | R1.0805 | +0.0035 | +0.32% | R4873935 | 548 |
| 14:56 | | ТГК-1 | R0.0096 | -0.0000 | -0.08% | R50396585 | 3234 |
| 14:56 | | ТГК-14 | R0.0159 | +0.0003 | +1.79% | R67997422 | 2712 |
| 14:51 | | ТГК-2 | R0.0138 | +0.0001 | +0.84% | R8524085 | 243 |
| 14:54 | | ТГК-2 ап | R0.0199 | -0.0002 | -1.14% | R4247705 | 419 |
| 14:51 | | Телеграф-п | R11.7000 | +0.0600 | +0.52% | R1153084 | 83 |
| 14:55 | | Телеграф | R17.8400 | -0.1400 | -0.78% | R11551614 | 730 |
| 14:53 | | ТЗА ао | R297.00 | +9.0000 | +3.13% | R13224045 | 410 |
| 14:47 | | ТКЗКК ап | R15.8400 | +0.2800 | +1.80% | R864358 | 58 |
| 14:57 | | ТМК ао | R221.00 | -1.2400 | -0.56% | R215328612 | 6406 |
| 14:56 | | ТНСэнрг ао | R3500.00 | +80.0000 | +2.34% | R1076090 | 117 |
| 14:57 | | Транснф ап | R1599.00 | +2.5000 | +0.16% | R396584356 | 7350 |
| 14:56 | | УралСиб ао | R0.2286 | -0.0098 | -4.11% | R48866368 | 3315 |
| 12:23 | | УрКузница | R30000.00 | 0.0000 | 0.00% | R60000 | 2 |
| 14:56 | | ФосАгро ао | R6674.00 | +14.0000 | +0.21% | R143293161 | 4256 |
| 14:57 | | ФСК - Россети | R0.1223 | +0.0019 | +1.59% | R337401682 | 8403 |
| 14:45 | | Химпром ап | R31.5000 | +0.6000 | +1.94% | R3332508 | 269 |
| 14:50 | | ЦМТ ао | R17.5600 | +0.1400 | +0.80% | R3203392 | 187 |
| 14:56 | | ЦМТ ап | R12.5600 | +0.0800 | +0.64% | R1047418 | 163 |
| 14:56 | | ЧеркизГ-ао | R5053.00 | +118.0000 | +2.39% | R39566917 | 1725 |
| 14:41 | | ЧКПЗ ао | R26100.00 | +300.0000 | +1.16% | R156050 | 6 |
| 14:42 | | ЧМК ао | R8900.00 | +30.0000 | +0.34% | R1577875 | 58 |
| 14:56 | | ЭнергияРКК | R28280.00 | +170.0000 | +0.60% | R10483270 | 248 |
| 13:37 | | ЮжКузб. ао | R1622.00 | +42.0000 | +2.66% | R328434 | 49 |
| 14:56 | | Юнипро | R2.1970 | +0.0290 | +1.34% | R299087259 | 6909 |
| 14:50 | | ЮТэйр ао | R15.4400 | -0.2200 | -1.40% | R15117168 | 1465 |
| 14:53 | | ЮУНК ао | R7800.00 | +10.0000 | +0.13% | R1625220 | 111 |
| 13:56 | | Якутскэн-п | R0.5910 | +0.0040 | +0.68% | R302920 | 33 |
| 14:52 | | Якутскэнрг | R0.7730 | +0.0070 | +0.91% | R531970 | 51 |
| 14:55 | | ЯТЭК ао | R96.5500 | +0.5500 | +0.57% | R3698179 | 333 |
|
|
|
