| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:10 |  | +МосЭнерго | R3.2645 | -0.0705 | -2.11% | 3.3350 | 3.0380 | 3.3550 | R107240946 | 3091 |
| 14:11 | | iАвиастКао | R0.9280 | -0.0425 | -4.38% | 0.9690 | 0.9200 | 0.9690 | R125857445 | 7438 |
| 14:10 | | iНаукаСвяз | R496.50 | -16.0000 | -3.12% | 506.50 | 478.00 | 511.00 | R12315355 | 815 |
| 14:06 | | iНПОНаука | R638.00 | -33.5000 | -4.99% | 671.50 | 628.50 | 677.00 | R4198305 | 258 |
| 14:11 |  | Yandex clA | R4192.80 | +3.6000 | +0.09% | 4184.40 | 4080.00 | 4399.00 | R2217389725 | 35130 |
| 14:10 | | АбрауДюрсо | R275.20 | -10.8000 | -3.78% | 286.20 | 270.20 | 287.60 | R60780646 | 2588 |
| 14:09 | | Авангрд-ао | R930.00 | +11.0000 | +1.20% | 919.00 | 910.00 | 945.00 | R6378444 | 593 |
| 14:03 | | Акрон | R16250.00 | -40.0000 | -0.25% | 16292.00 | 16106.00 | 16376.00 | R32495378 | 332 |
| 14:11 | | АЛРОСА ао | R79.4500 | -0.6000 | -0.75% | 80.0900 | 78.0200 | 80.2200 | R1214346481 | 26597 |
| 14:11 | | Аптеки36и6 | R12.4100 | -0.1680 | -1.34% | 12.5780 | 12.3000 | 12.7480 | R41008195 | 4771 |
| 14:10 | | Арсагера | R14.8800 | -0.4300 | -2.81% | 15.3100 | 14.7300 | 15.3900 | R1310139 | 187 |
| 14:07 | | АстрЭнСб | R2.7650 | -0.0650 | -2.30% | 2.8750 | 2.6500 | 2.8750 | R3206725 | 284 |
| 14:11 | | АшинскийМЗ | R61.1800 | -1.9400 | -3.07% | 63.9800 | 60.1000 | 64.0800 | R13032974 | 699 |
| 14:11 | | Аэрофлот | R57.9600 | -0.1700 | -0.29% | 58.0000 | 57.0800 | 58.8500 | R1180278220 | 22145 |
| 14:06 | | БашИнСв ап | R13.6300 | -0.2500 | -1.80% | 13.9700 | 12.9000 | 13.9700 | R1043017 | 152 |
| 14:11 | | Башнефт ао | R2982.50 | -69.0000 | -2.26% | 3051.00 | 2958.50 | 3051.00 | R198304018 | 4928 |
| 14:11 | | Башнефт ап | R2221.50 | -35.0000 | -1.55% | 2237.00 | 2166.50 | 2245.00 | R542719292 | 7695 |
| 14:11 | | Белон ао | R26.1100 | -0.6400 | -2.39% | 26.3900 | 25.3550 | 26.4300 | R22257193 | 1207 |
| 14:11 | | БСП ао | R361.29 | -7.3100 | -1.98% | 367.98 | 353.00 | 368.40 | R706066393 | 18260 |
| 14:09 | | БСП ап | R55.4500 | -0.2500 | -0.45% | 57.0000 | 52.8500 | 57.0000 | R6155440 | 300 |
| 14:10 | | БурЗолото | R2273.00 | -117.0000 | -4.90% | 2405.00 | 2224.00 | 2405.00 | R17305822 | 1201 |
| 13:39 | | Варьеган-п | R2126.00 | -218.0000 | -9.30% | 2344.00 | 2126.00 | 2344.00 | R2480044 | 217 |
| 13:37 | | Варьеган | R3046.00 | -212.0000 | -6.51% | 3258.00 | 3026.00 | 3362.00 | R1426874 | 146 |
| 14:10 | | ВолгЭнСб-п | R10.3800 | -0.4200 | -3.89% | 10.8800 | 10.1600 | 11.1000 | R1422960 | 95 |
| 14:11 | | ВолгЭнСб | R16.7000 | -0.4000 | -2.34% | 17.1000 | 16.3200 | 17.2000 | R1241360 | 46 |
| 14:11 | | ВТБ ао | R0.0223 | +0.0003 | +1.34% | 0.0222 | 0.0218 | 0.0225 | R2438255012 | 46763 |
| 14:09 | | ВХЗ-ао | R251.20 | -7.2000 | -2.79% | 258.40 | 247.80 | 258.80 | R406236 | 75 |
| 13:38 |  | ВыбСудЗ ао | R16250.00 | 0.0000 | 0.00% | 16700.00 | 15850.00 | 16700.00 | R323250 | 16 |
| 14:11 | | Газпрнефть | R714.95 | -14.2500 | -1.95% | 726.60 | 710.00 | 729.10 | R554958057 | 20408 |
| 14:11 | | ГАЗПРОМ ао | R131.17 | -2.1700 | -1.63% | 134.20 | 130.00 | 134.69 | R6578277658 | 97842 |
| 14:11 | | ГМКНорНик | R152.52 | -0.5200 | -0.34% | 153.04 | 150.00 | 153.88 | R1345926432 | 16483 |
| 14:11 | | ДВМП ао | R76.0100 | -1.4000 | -1.81% | 77.2000 | 72.8300 | 77.8900 | R489422618 | 18184 |
| 14:10 | | ДЭК ао | R2.9990 | -0.1190 | -3.82% | 3.1160 | 2.9560 | 3.1540 | R7894258 | 485 |
| 14:00 | | ЗВЕЗДА ао | R10.7700 | -0.4100 | -3.67% | 11.1000 | 10.2900 | 11.2400 | R1754520 | 121 |
| 14:01 | | ЗИЛ ао | R3285.00 | -125.0000 | -3.67% | 3400.00 | 3220.00 | 3455.00 | R6112925 | 391 |
| 14:00 | | Ижсталь ап | R8010.00 | +10.0000 | +0.12% | 7990.00 | 7650.00 | 8550.00 | R2619900 | 124 |
| 13:22 | | Ижсталь2ао | R10720.00 | -120.0000 | -1.11% | 10820.00 | 10540.00 | 10820.00 | R459800 | 37 |
| 14:11 | | ИнтерРАОао | R4.3235 | +0.0145 | +0.34% | 4.3110 | 4.2615 | 4.3700 | R719847460 | 46492 |
| 14:11 | | КалужскСК | R28.4500 | -0.6200 | -2.13% | 29.0100 | 27.8000 | 29.2000 | R5383522 | 537 |
| 14:11 | | КАМАЗ | R173.40 | +3.8000 | +2.24% | 170.00 | 167.60 | 175.00 | R128336250 | 5088 |
| 14:01 | | КамчатЭ ао | R0.6470 | -0.0240 | -3.58% | 0.6500 | 0.6370 | 0.6720 | R750380 | 83 |
| 12:42 | | КамчатЭ ап | R1.3050 | +0.0300 | +2.35% | 1.2850 | 1.2800 | 1.3300 | R195800 | 13 |
| 14:11 | | КМЗ | R1548.00 | -46.0000 | -2.89% | 1550.00 | 1520.00 | 1582.00 | R1838450 | 250 |
| 11:47 | | КоршГОК ао | R50800.00 | -200.0000 | -0.39% | 51000.00 | 50400.00 | 51000.00 | R253600 | 5 |
| 13:59 | | КрасОкт-1п | R719.00 | -60.0000 | -7.70% | 779.00 | 700.00 | 804.00 | R6812680 | 451 |
| 14:11 | | КрасОкт-ао | R2515.00 | -162.0000 | -6.05% | 2679.00 | 2462.00 | 2698.00 | R33599330 | 866 |
| 14:11 | | Красэсб ао | R18.0000 | -0.3400 | -1.85% | 18.3400 | 17.6600 | 18.3800 | R972696 | 208 |
| 14:10 | | Красэсб ап | R17.9200 | -0.1200 | -0.67% | 18.1000 | 17.7400 | 18.2000 | R952992 | 137 |
| 14:08 | | Куйбазот-п | R603.00 | -29.0000 | -4.59% | 630.00 | 582.50 | 630.00 | R13571140 | 753 |
| 14:09 | | Куйбазот | R590.80 | -16.0000 | -2.64% | 606.80 | 585.00 | 609.00 | R20049318 | 1178 |
| 14:09 | | КурганГКао | R52.0000 | -0.2000 | -0.38% | 52.2000 | 50.4000 | 52.4000 | R705470 | 135 |
| 14:11 | | КурганГКап | R58.4000 | +3.0000 | +5.42% | 55.6000 | 53.4000 | 59.4000 | R1630550 | 353 |
| 14:10 | | Лензол. ап | R2630.00 | -70.0000 | -2.59% | 2705.00 | 2610.00 | 2755.00 | R8503090 | 611 |
| 14:07 | | Лензолото | R15720.00 | -130.0000 | -0.82% | 15900.00 | 15590.00 | 16030.00 | R5116570 | 170 |
| 14:11 | | ЛСР ао | R793.20 | -9.2000 | -1.15% | 800.00 | 772.00 | 805.00 | R541935328 | 13090 |
| 14:11 | | ЛУКОЙЛ | R7651.00 | -69.0000 | -0.89% | 7719.50 | 7580.50 | 7750.00 | R4558703459 | 40689 |
| 14:11 | | М.видео | R174.00 | -0.7000 | -0.40% | 175.80 | 171.00 | 175.80 | R65212182 | 4266 |
| 14:06 | | МагадЭн ао | R4.9100 | -0.0800 | -1.60% | 4.6200 | 4.6200 | 4.9500 | R2321183 | 353 |
| 13:49 | | МагадЭн ап | R3.4700 | -0.0600 | -1.70% | 3.5300 | 3.4100 | 3.5600 | R593875 | 202 |
| 14:11 | | Магнит ао | R8004.50 | -52.5000 | -0.65% | 8057.00 | 7950.00 | 8100.00 | R811917847 | 9934 |
| 14:08 | | МГТС-4ап | R1214.00 | -36.0000 | -2.88% | 1250.00 | 1202.00 | 1254.00 | R12273562 | 892 |
| 14:07 | | МГТС-5ао | R1570.00 | -20.0000 | -1.26% | 1590.00 | 1550.00 | 1595.00 | R238395 | 53 |
| 13:57 | | Мегион-ао | R450.00 | -6.5000 | -1.42% | 459.00 | 445.00 | 459.00 | R450695 | 64 |
| 14:10 | | Мегион-ап | R321.50 | -3.0000 | -0.92% | 324.50 | 309.50 | 326.50 | R535675 | 64 |
| 14:11 | | Мечел ао | R220.04 | -6.9600 | -3.07% | 227.00 | 219.21 | 228.39 | R1646795840 | 38366 |
| 14:11 | | Мечел ап | R234.80 | -2.8000 | -1.18% | 239.95 | 233.55 | 239.95 | R235507459 | 4956 |
| 14:11 | | ММК | R58.3400 | -0.5900 | -1.00% | 58.8100 | 57.1500 | 59.3300 | R1191812449 | 27169 |
| 14:07 | | МордЭнСб | R0.9000 | -0.0020 | -0.22% | 0.9050 | 0.8500 | 0.9050 | R1619150 | 122 |
| 14:11 | | МосБиржа | R237.32 | +0.3200 | +0.14% | 237.00 | 235.00 | 238.15 | R419913255 | 11044 |
| 14:09 | | Мостотрест | R188.35 | -8.1000 | -4.12% | 196.35 | 184.65 | 197.30 | R24829483 | 1337 |
| 14:11 | | МТС-ао | R304.95 | +0.8500 | +0.28% | 304.10 | 300.20 | 305.95 | R615621818 | 13058 |
| 14:00 | | Нижкамшина | R68.8500 | -1.2000 | -1.71% | 71.5500 | 66.1000 | 71.5500 | R2134790 | 172 |
| 14:09 | | НКНХ ао | R97.9000 | -1.1000 | -1.11% | 99.7500 | 96.3000 | 99.7500 | R8635272 | 956 |
| 14:11 | | НКНХ ап | R75.7200 | -1.8200 | -2.35% | 77.5200 | 75.0200 | 77.5800 | R21285191 | 1926 |
| 14:11 | | НЛМК ао | R220.02 | -35.4200 | -13.87% | 230.12 | 218.04 | 232.98 | R6934021606 | 106504 |
| 14:11 | | НМТП ао | R12.0500 | -0.1100 | -0.90% | 12.1500 | 11.8800 | 12.2350 | R135594377 | 3444 |
| 14:11 | | Новатэк ао | R1137.00 | +16.6000 | +1.48% | 1123.20 | 1121.00 | 1142.20 | R1609864867 | 32079 |
| 14:10 | | ОГК-2 ао | R0.5042 | -0.0097 | -1.89% | 0.5141 | 0.5012 | 0.5169 | R55329081 | 4011 |
| 13:00 | | ОМЗ-ап | R20560.00 | -220.0000 | -1.06% | 20500.00 | 20440.00 | 21800.00 | R729960 | 30 |
| 14:10 | | ОргСинт ао | R108.60 | -4.1000 | -3.64% | 114.00 | 108.00 | 114.50 | R19540233 | 1451 |
| 14:10 | | ОргСинт ап | R25.4300 | -0.7300 | -2.79% | 26.2200 | 24.5300 | 26.5800 | R17939542 | 2636 |
| 14:10 | | ПермьЭнС-п | R245.40 | -17.6000 | -6.69% | 262.80 | 239.60 | 269.40 | R24289238 | 2019 |
| 14:11 | | ПермьЭнСб | R242.80 | -17.2000 | -6.62% | 258.20 | 237.20 | 260.40 | R63953327 | 4149 |
| 14:11 | | ПИК ао | R873.20 | +4.1000 | +0.47% | 866.60 | 857.00 | 880.00 | R367145160 | 13566 |
| 13:51 | | Приморье | R34400.00 | -400.0000 | -1.15% | 35000.00 | 33800.00 | 35000.00 | R684000 | 16 |
| 14:10 | | Распадская | R403.00 | -2.4000 | -0.59% | 405.45 | 399.45 | 407.70 | R107651401 | 4171 |
| 14:09 | | Росбанк ао | R114.20 | -3.8000 | -3.22% | 117.40 | 113.00 | 117.40 | R23157940 | 742 |
| 14:07 | | РОСИНТЕРао | R162.80 | -8.0000 | -4.68% | 170.00 | 155.60 | 173.60 | R7770178 | 684 |
| 14:11 | | Роснефть | R576.70 | -8.4000 | -1.44% | 585.00 | 570.95 | 588.00 | R2138439009 | 61937 |
| 14:11 | | Ростел -ао | R103.50 | -1.8700 | -1.77% | 104.99 | 102.21 | 105.74 | R420386255 | 8508 |
| 14:11 | | Ростел -ап | R84.9500 | -0.6000 | -0.70% | 85.9000 | 83.4500 | 86.2500 | R131270872 | 7965 |
| 14:11 | | РусГидро | R0.7016 | +0.0027 | +0.39% | 0.7045 | 0.6910 | 0.7048 | R123202912 | 7194 |
| 14:09 | | РязЭнСб | R42.0800 | -1.4800 | -3.40% | 43.5600 | 40.0000 | 43.8400 | R5158738 | 372 |
| 13:56 | | СамарЭн-ао | R3.6850 | -0.0300 | -0.81% | 3.7150 | 3.6100 | 3.7150 | R1656555 | 134 |
| 13:47 | | СамарЭн-ап | R3.8700 | -0.1100 | -2.76% | 3.9100 | 3.8550 | 3.9100 | R315460 | 29 |
| 14:11 | | СаратНПЗ-п | R10980.00 | -100.0000 | -0.90% | 11080.00 | 10840.00 | 11260.00 | R4554060 | 222 |
| 11:51 | | СаратНПЗ | R12250.00 | -50.0000 | -0.41% | 12300.00 | 12250.00 | 12300.00 | R110400 | 8 |
| 14:10 | | СаратЭн-ао | R0.5740 | -0.0160 | -2.71% | 0.5870 | 0.5650 | 0.6070 | R1732540 | 126 |
| 14:02 | | СаратЭн-ап | R0.3280 | -0.0140 | -4.09% | 0.3480 | 0.3220 | 0.3480 | R821465 | 118 |
| 14:11 | | Сбербанк-п | R319.56 | -2.0200 | -0.63% | 321.74 | 317.32 | 322.23 | R623674161 | 12169 |
| 14:11 | | Сбербанк | R319.19 | -1.8100 | -0.56% | 321.01 | 317.01 | 321.95 | R6991164892 | 58286 |
| 14:11 | | СевСт-ао | R1987.00 | -3.8000 | -0.19% | 1990.80 | 1955.40 | 2011.80 | R1281154311 | 19912 |
| 14:11 | | Селигдар | R70.6200 | -0.6700 | -0.94% | 72.3800 | 69.0100 | 72.3800 | R135986943 | 7636 |
| 14:11 | | Система ао | R26.5660 | -1.0890 | -3.94% | 27.7000 | 26.0530 | 27.7660 | R4144628294 | 52203 |
| 13:45 | | Слав-ЯНОСп | R15.1600 | -0.4800 | -3.07% | 15.4200 | 14.9800 | 15.6400 | R745028 | 102 |
| 13:48 | | Славн-ЯНОС | R23.0500 | -1.2000 | -4.95% | 24.3500 | 21.9500 | 24.3500 | R1375665 | 193 |
| 14:10 | | СОЛЛЕРС | R997.50 | -20.0000 | -1.97% | 1019.00 | 990.50 | 1035.00 | R266664368 | 8038 |
| 14:10 | | СтаврЭнСб | R3.1750 | -0.0350 | -1.09% | 3.2000 | 3.1150 | 3.2250 | R1361790 | 162 |
| 14:08 | | СтаврЭнСбп | R3.0660 | -0.1480 | -4.60% | 3.2100 | 3.0500 | 3.2160 | R3448862 | 283 |
| 14:11 | | Сургнфгз-п | R70.3250 | -0.3800 | -0.54% | 70.5600 | 69.8350 | 70.9900 | R1701599997 | 20243 |
| 14:11 | | Сургнфгз | R31.4250 | -0.3150 | -0.99% | 31.7150 | 30.9500 | 31.9450 | R1196761516 | 15554 |
| 13:43 | | ТамбЭнСб-п | R1.1360 | -0.0360 | -3.07% | 1.1700 | 1.1240 | 1.1700 | R307540 | 24 |
| 14:10 | | ТамбЭнСб | R2.0280 | -0.0760 | -3.61% | 2.1080 | 2.0100 | 2.1080 | R774384 | 108 |
| 14:11 | | Татнфт 3ао | R721.30 | -10.8000 | -1.48% | 732.00 | 716.70 | 732.80 | R923257126 | 22881 |
| 14:10 | | Татнфт 3ап | R716.70 | -6.6000 | -0.91% | 724.00 | 711.90 | 725.30 | R283735008 | 11516 |
| 14:10 | | Таттел. ао | R0.9535 | -0.0635 | -6.24% | 0.9830 | 0.9410 | 0.9970 | R34395611 | 2929 |
| 14:11 | | ТГК-1 | R0.0090 | +0.0001 | +0.92% | 0.0090 | 0.0088 | 0.0091 | R53756777 | 2386 |
| 14:11 | | ТГК-14 | R0.0155 | -0.0000 | -0.26% | 0.0156 | 0.0153 | 0.0159 | R45786225 | 2315 |
| 14:11 | | ТГК-2 | R0.0112 | -0.0006 | -5.03% | 0.0120 | 0.0111 | 0.0120 | R29788880 | 1067 |
| 14:09 | | ТГК-2 ап | R0.0178 | -0.0006 | -3.47% | 0.0183 | 0.0174 | 0.0195 | R22021002 | 1391 |
| 14:09 | | Телеграф-п | R11.2000 | +0.1200 | +1.08% | 11.2400 | 11.0200 | 11.6600 | R16743874 | 1179 |
| 14:11 | | Телеграф | R15.7600 | -0.6800 | -4.14% | 16.5600 | 15.2000 | 16.7200 | R21506454 | 1557 |
| 14:03 | | ТЗА ао | R324.00 | -5.0000 | -1.52% | 330.00 | 306.00 | 332.50 | R11810980 | 532 |
| 14:06 | | ТКЗКК ап | R14.0400 | -0.1000 | -0.71% | 14.1000 | 13.9400 | 14.4600 | R377142 | 74 |
| 14:11 | | ТМК ао | R214.34 | -4.3600 | -1.99% | 219.00 | 212.52 | 220.14 | R263740454 | 7456 |
| 13:46 | | ТНСэнрг ао | R3095.00 | -85.0000 | -2.67% | 3180.00 | 3070.00 | 3180.00 | R393100 | 52 |
| 14:11 | | Транснф ап | R1672.50 | +9.5000 | +0.57% | 1670.00 | 1638.50 | 1679.50 | R1903923392 | 21681 |
| 14:10 | | УралСиб ао | R0.2757 | +0.0087 | +3.26% | 0.2678 | 0.2658 | 0.2892 | R73606089 | 3413 |
| 13:32 | | УрКузница | R28600.00 | 0.0000 | 0.00% | 28550.00 | 28500.00 | 28700.00 | R1055600 | 6 |
| 14:11 | | ФосАгро ао | R6253.00 | -13.0000 | -0.21% | 6289.00 | 6200.00 | 6290.00 | R217312230 | 5535 |
| 14:11 | | ФСК - Россети | R0.1130 | -0.0016 | -1.43% | 0.1157 | 0.1122 | 0.1157 | R280378675 | 6893 |
| 14:09 | | Химпром ап | R28.2400 | -1.2000 | -4.08% | 29.7200 | 28.0000 | 30.1600 | R1822642 | 177 |
| 14:04 | | ЦМТ ао | R14.5800 | -0.1000 | -0.68% | 14.7800 | 14.5000 | 14.8000 | R727434 | 185 |
| 14:11 | | ЦМТ ап | R10.7800 | -0.0600 | -0.55% | 10.8600 | 10.6200 | 11.0600 | R379826 | 92 |
| 14:11 | | ЧеркизГ-ао | R4707.00 | -81.0000 | -1.69% | 4788.00 | 4620.00 | 4788.00 | R34147388 | 2445 |
| 13:24 | | ЧКПЗ ао | R28250.00 | -650.0000 | -2.25% | 28850.00 | 27050.00 | 28850.00 | R4221350 | 89 |
| 14:09 | | ЧМК ао | R7600.00 | -170.0000 | -2.19% | 7765.00 | 7570.00 | 7765.00 | R3149320 | 135 |
| 14:09 | | ЭнергияРКК | R24180.00 | -1130.0000 | -4.46% | 25160.00 | 23900.00 | 25350.00 | R10394970 | 327 |
| 13:48 | | ЮжКузб. ао | R1534.00 | +22.0000 | +1.46% | 1508.00 | 1486.00 | 1536.00 | R214414 | 50 |
| 14:11 | | Юнипро | R2.0210 | -0.0070 | -0.35% | 2.0280 | 2.0020 | 2.0450 | R124302817 | 5175 |
| 14:11 | | ЮТэйр ао | R17.1200 | -0.5800 | -3.28% | 17.6200 | 16.5100 | 17.6800 | R11112142 | 993 |
| 14:10 | | ЮУНК ао | R6900.00 | -90.0000 | -1.29% | 6970.00 | 6810.00 | 6990.00 | R3225980 | 230 |
| 13:45 | | Якутскэн-п | R0.5560 | -0.0060 | -1.07% | 0.5600 | 0.5500 | 0.5600 | R466080 | 40 |
| 13:16 | | Якутскэнрг | R0.6600 | -0.0200 | -2.94% | 0.6710 | 0.6440 | 0.6730 | R1161290 | 93 |
| 14:11 | | ЯТЭК ао | R88.0500 | -0.3500 | -0.40% | 88.7500 | 85.0000 | 90.8000 | R9554113 | 1117 |
|
|
|
