| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:58 |  | +МосЭнерго | R3.0000 | +0.0230 | +0.77% | 2.9800 | 2.9645 | 3.0895 | R43812100 | 2151 |
| 14:58 | | iАвиастКао | R0.9320 | +0.0730 | +8.50% | 0.8645 | 0.8620 | 0.9855 | R744187123 | 32796 |
| 14:57 | | iНаукаСвяз | R491.00 | +11.5000 | +2.40% | 480.00 | 478.50 | 507.00 | R13854815 | 772 |
| 14:55 | | iНПОНаука | R636.00 | +36.0000 | +6.00% | 607.50 | 602.00 | 645.00 | R2328035 | 179 |
| 14:58 | | Yandex clA | R4246.40 | +42.2000 | +1.00% | 4229.00 | 4210.60 | 4284.20 | R1107325532 | 19402 |
| 14:55 | | АбрауДюрсо | R276.00 | +6.2000 | +2.30% | 270.00 | 270.00 | 278.60 | R22553776 | 886 |
| 14:56 | | Авангрд-ао | R836.00 | +16.0000 | +1.95% | 821.00 | 817.00 | 840.00 | R2420506 | 323 |
| 14:49 |  | Акрон | R15912.00 | -16.0000 | -0.10% | 15928.00 | 15872.00 | 15980.00 | R13489014 | 125 |
| 14:58 | | АЛРОСА ао | R74.0900 | +0.4400 | +0.60% | 73.9300 | 73.2600 | 75.3200 | R948086714 | 23738 |
| 14:57 | | Аптеки36и6 | R12.2660 | +0.1740 | +1.44% | 12.1000 | 12.0180 | 12.3460 | R35911171 | 4434 |
| 14:55 | | Арсагера | R13.7300 | +0.5200 | +3.94% | 13.3100 | 13.2500 | 14.0600 | R2409504 | 227 |
| 14:27 | | АстрЭнСб | R2.6550 | +0.0500 | +1.92% | 2.6100 | 2.6000 | 2.6850 | R876255 | 88 |
| 14:58 | | АшинскийМЗ | R64.2800 | +1.7200 | +2.75% | 62.9800 | 61.6000 | 66.0000 | R53717756 | 1866 |
| 14:58 | | Аэрофлот | R58.2800 | +1.8900 | +3.35% | 56.3900 | 56.2600 | 59.2600 | R1449651512 | 29751 |
| 14:58 |  | БашИнСв ап | R13.2700 | 0.0000 | 0.00% | 13.1600 | 13.1600 | 13.4900 | R806419 | 55 |
| 14:58 | | Башнефт ао | R3250.50 | +80.5000 | +2.54% | 3182.00 | 3168.00 | 3324.50 | R110567764 | 2582 |
| 14:58 | | Башнефт ап | R2120.50 | +51.0000 | +2.46% | 2074.50 | 2070.50 | 2148.00 | R645024409 | 10344 |
| 14:58 | | Белон ао | R25.0700 | +1.0050 | +4.18% | 24.2200 | 24.0600 | 25.4950 | R16945002 | 877 |
| 14:58 | | БСП ао | R366.17 | +12.4800 | +3.53% | 354.00 | 353.02 | 375.10 | R845654347 | 18727 |
| 14:51 | | БСП ап | R49.1500 | +0.7000 | +1.44% | 47.5000 | 47.5000 | 50.5500 | R11942335 | 501 |
| 14:55 | | БурЗолото | R2185.00 | +53.0000 | +2.49% | 2132.00 | 2121.00 | 2214.00 | R5361067 | 412 |
| 14:48 | | Варьеган-п | R2320.00 | -7.0000 | -0.30% | 2333.00 | 2233.00 | 2392.00 | R3173044 | 260 |
| 14:22 | | Варьеган | R3298.00 | +30.0000 | +0.92% | 3286.00 | 3268.00 | 3440.00 | R1508608 | 160 |
| 14:53 | | ВолгЭнСб-п | R10.4400 | +0.0200 | +0.19% | 10.4000 | 10.3000 | 10.5600 | R1001600 | 44 |
| 14:49 | | ВолгЭнСб | R17.0000 | +0.3800 | +2.29% | 16.6600 | 16.4600 | 17.0000 | R303200 | 13 |
| 14:58 | | ВТБ ао | R0.0204 | +0.0004 | +2.07% | 0.0201 | 0.0201 | 0.0208 | R2738560480 | 54513 |
| 14:19 | | ВХЗ-ао | R249.00 | +3.8000 | +1.55% | 245.20 | 245.00 | 251.80 | R513476 | 59 |
| 14:52 | | ВыбСудЗ ао | R16500.00 | +200.0000 | +1.23% | 16150.00 | 15950.00 | 16850.00 | R557900 | 27 |
| 14:45 | | ВыбСудЗ ап | R11360.00 | +540.0000 | +4.99% | 10940.00 | 10940.00 | 11400.00 | R190460 | 16 |
| 14:58 | | Газпрнефть | R727.20 | +22.2000 | +3.15% | 706.50 | 703.10 | 731.95 | R1403207782 | 36644 |
| 14:58 | | ГАЗПРОМ ао | R124.28 | +0.6800 | +0.55% | 123.80 | 123.00 | 125.82 | R3997438775 | 60639 |
| 14:58 | | ГМКНорНик | R142.12 | +0.3200 | +0.23% | 141.84 | 140.60 | 145.36 | R1180332788 | 22113 |
| 14:58 | | ДВМП ао | R76.8600 | +2.4400 | +3.28% | 74.2000 | 73.9000 | 78.6900 | R389882270 | 15787 |
| 14:48 | | ДЭК ао | R3.1970 | +0.0790 | +2.53% | 3.1500 | 3.1110 | 3.2500 | R10413986 | 617 |
| 14:53 | | ЗВЕЗДА ао | R11.5500 | +0.6900 | +6.35% | 10.9800 | 10.9800 | 11.6500 | R3366290 | 137 |
| 14:41 | | ЗИЛ ао | R3480.00 | +165.0000 | +4.98% | 3310.00 | 3310.00 | 3595.00 | R3929225 | 137 |
| 14:54 | | Ижсталь ап | R7820.00 | +200.0000 | +2.62% | 7550.00 | 7430.00 | 7900.00 | R1046440 | 73 |
| 14:54 | | Ижсталь2ао | R10620.00 | +560.0000 | +5.57% | 10140.00 | 9940.00 | 10840.00 | R923180 | 64 |
| 14:58 | | ИнтерРАОао | R3.8305 | +0.0075 | +0.20% | 3.8235 | 3.7835 | 3.8725 | R980827642 | 39131 |
| 14:56 | | КалужскСК | R29.2600 | +1.6400 | +5.94% | 27.9900 | 27.6800 | 30.8000 | R34563494 | 2047 |
| 14:58 | | КАМАЗ | R165.60 | +6.2000 | +3.89% | 159.40 | 157.80 | 169.90 | R125274218 | 4933 |
| 14:05 | | КамчатЭ ао | R0.6720 | +0.0010 | +0.15% | 0.6630 | 0.6530 | 0.7060 | R697770 | 63 |
| 12:59 | | КамчатЭ ап | R1.2600 | +0.0450 | +3.70% | 1.2000 | 1.1800 | 1.2950 | R260850 | 18 |
| 14:52 | | КМЗ | R1568.00 | +18.0000 | +1.16% | 1550.00 | 1546.00 | 1638.00 | R880256 | 100 |
| 13:02 | | КоршГОК ао | R49000.00 | +1000.0000 | +2.08% | 50000.00 | 48000.00 | 50000.00 | R581200 | 7 |
| 14:41 | | КрасОкт-1п | R715.00 | +18.0000 | +2.58% | 705.00 | 697.00 | 725.00 | R878650 | 72 |
| 14:57 | | КрасОкт-ао | R2457.00 | +125.0000 | +5.36% | 2352.00 | 2287.00 | 2496.00 | R28450270 | 760 |
| 14:56 | | Красэсб ао | R17.4400 | -0.0600 | -0.34% | 17.5400 | 16.5800 | 17.6000 | R3478994 | 386 |
| 14:47 | | Красэсб ап | R17.4600 | -0.0200 | -0.11% | 17.4800 | 17.4200 | 17.6600 | R963990 | 117 |
| 14:57 | | Куйбазот-п | R620.00 | +14.5000 | +2.39% | 614.50 | 606.00 | 624.00 | R1768255 | 126 |
| 14:56 | | Куйбазот | R582.00 | +17.4000 | +3.08% | 564.60 | 564.00 | 594.40 | R5871714 | 335 |
| 14:51 | | КурганГКао | R49.8000 | +0.8000 | +1.63% | 49.0000 | 48.2000 | 52.6000 | R1130900 | 256 |
| 14:51 | | КурганГКап | R53.6000 | +1.2000 | +2.29% | 52.4000 | 52.2000 | 54.0000 | R487734 | 130 |
| 14:55 | | Лензол. ап | R2540.00 | +15.0000 | +0.59% | 2525.00 | 2500.00 | 2550.00 | R5229095 | 369 |
| 14:56 | | Лензолото | R14620.00 | +20.0000 | +0.14% | 14610.00 | 14500.00 | 14740.00 | R4603850 | 171 |
| 14:58 | | ЛСР ао | R826.00 | +23.0000 | +2.86% | 806.20 | 804.60 | 843.80 | R280606224 | 6714 |
| 14:58 | | ЛУКОЙЛ | R7498.00 | +100.0000 | +1.35% | 7401.00 | 7401.00 | 7599.00 | R5862809687 | 41952 |
| 14:57 | | М.видео | R173.40 | +2.2000 | +1.29% | 171.50 | 171.00 | 176.70 | R47912562 | 3459 |
| 14:51 | | МагадЭн ао | R4.6000 | +0.0700 | +1.55% | 4.5400 | 4.4700 | 4.6300 | R751548 | 162 |
| 14:51 | | МагадЭн ап | R3.3500 | +0.0700 | +2.13% | 3.2800 | 3.2600 | 3.3600 | R545352 | 114 |
| 14:58 | | Магнит ао | R6780.00 | +88.0000 | +1.32% | 6724.50 | 6700.50 | 6895.50 | R2645353012 | 28034 |
| 14:56 | | МГТС-4ап | R1190.00 | +4.0000 | +0.34% | 1210.00 | 1176.00 | 1216.00 | R5030318 | 501 |
| 14:57 | | МГТС-5ао | R1460.00 | -5.0000 | -0.34% | 1475.00 | 1435.00 | 1495.00 | R625390 | 116 |
| 14:29 | | Мегион-ао | R439.50 | 0.0000 | 0.00% | 433.00 | 433.00 | 443.50 | R406745 | 39 |
| 14:35 | | Мегион-ап | R316.50 | +1.5000 | +0.48% | 315.50 | 315.50 | 320.50 | R95625 | 18 |
| 14:58 | | Мечел ао | R229.86 | +1.7600 | +0.77% | 227.73 | 226.61 | 231.49 | R1641915464 | 42282 |
| 14:57 | | Мечел ап | R243.95 | +8.5500 | +3.63% | 235.85 | 235.00 | 247.70 | R861009832 | 13193 |
| 14:58 | | ММК | R56.0250 | +0.1150 | +0.21% | 55.9100 | 55.2100 | 56.7500 | R1264500532 | 124230 |
| 14:33 | | МордЭнСб | R0.9340 | +0.0370 | +4.12% | 0.8900 | 0.8890 | 0.9580 | R1090250 | 59 |
| 14:58 | | МосБиржа | R247.66 | -1.5300 | -0.61% | 250.00 | 247.00 | 252.68 | R1390415008 | 23807 |
| 14:56 | | Мостотрест | R185.05 | +5.1000 | +2.83% | 181.95 | 180.40 | 189.00 | R18646347 | 1229 |
| 14:58 | | МТС-ао | R294.80 | +1.7000 | +0.58% | 293.50 | 292.30 | 298.10 | R857371544 | 14746 |
| 14:55 | | Нижкамшина | R67.2500 | +2.0000 | +3.07% | 65.2000 | 65.2000 | 68.0000 | R1362970 | 79 |
| 14:56 | | НКНХ ао | R96.5000 | +1.5000 | +1.58% | 95.3500 | 94.0500 | 97.8000 | R6351368 | 569 |
| 14:55 | | НКНХ ап | R74.2400 | +1.1800 | +1.62% | 73.5000 | 73.0800 | 74.6400 | R5371024 | 621 |
| 14:58 | | НЛМК ао | R195.80 | +3.1800 | +1.65% | 192.76 | 192.44 | 198.50 | R1362259089 | 28228 |
| 14:58 | | НМТП ао | R10.8000 | +0.3550 | +3.40% | 10.4800 | 10.3200 | 10.9750 | R395026330 | 8278 |
| 14:58 | | Новатэк ао | R1037.40 | -1.0000 | -0.10% | 1041.40 | 1031.40 | 1051.40 | R1655820511 | 37598 |
| 14:58 | | ОГК-2 ао | R0.4843 | +0.0112 | +2.37% | 0.4732 | 0.4725 | 0.4883 | R54988611 | 4336 |
| 14:54 | | ОМЗ-ап | R18920.00 | +920.0000 | +5.11% | 18180.00 | 18180.00 | 18980.00 | R761120 | 34 |
| 14:57 | | ОргСинт ао | R104.90 | +1.2000 | +1.16% | 103.70 | 103.10 | 105.90 | R6871651 | 536 |
| 14:57 | | ОргСинт ап | R25.9300 | +0.0300 | +0.12% | 25.9500 | 25.4000 | 26.4600 | R8491689 | 1162 |
| 14:57 | | ПермьЭнС-п | R254.00 | +6.8000 | +2.75% | 248.60 | 244.20 | 259.60 | R4482006 | 322 |
| 14:58 | | ПермьЭнСб | R245.80 | +2.1000 | +0.86% | 244.90 | 236.00 | 248.40 | R18233477 | 1171 |
| 14:58 | | ПИК ао | R854.20 | +20.9000 | +2.51% | 831.50 | 831.50 | 878.90 | R369537525 | 12861 |
| 14:00 | | Приморье | R33400.00 | +400.0000 | +1.21% | 33000.00 | 32600.00 | 33400.00 | R495200 | 15 |
| 14:52 | | Распадская | R391.95 | +2.1000 | +0.54% | 389.80 | 387.20 | 395.00 | R72084624 | 1637 |
| 14:54 | | Росбанк ао | R112.80 | +0.8000 | +0.71% | 111.40 | 111.20 | 113.40 | R9359496 | 299 |
| 14:26 | | РОСИНТЕРао | R157.40 | +1.8000 | +1.16% | 156.60 | 155.20 | 159.60 | R674280 | 80 |
| 14:58 | | Роснефть | R572.25 | +5.9500 | +1.05% | 567.30 | 565.30 | 575.95 | R1305809935 | 31743 |
| 14:57 | | Ростел -ао | R94.7300 | +1.7800 | +1.92% | 92.9000 | 92.9000 | 96.0100 | R271467101 | 9306 |
| 14:58 | | Ростел -ап | R81.5000 | +2.1500 | +2.71% | 79.5500 | 79.5000 | 82.7500 | R166667691 | 10876 |
| 14:57 | | РусГидро | R0.6636 | +0.0089 | +1.36% | 0.6555 | 0.6545 | 0.6748 | R154404369 | 7390 |
| 14:56 | | РязЭнСб | R44.9800 | -0.9800 | -2.13% | 45.1400 | 44.5800 | 46.8600 | R22535592 | 1146 |
| 14:49 | | СамарЭн-ао | R3.7850 | +0.0400 | +1.07% | 3.8000 | 3.7600 | 3.8550 | R906175 | 91 |
| 14:33 | | СамарЭн-ап | R4.0450 | +0.1350 | +3.45% | 3.9800 | 3.9400 | 4.0900 | R903160 | 56 |
| 14:52 | | СаратНПЗ-п | R10600.00 | +280.0000 | +2.71% | 10320.00 | 10320.00 | 10640.00 | R3451300 | 157 |
| 13:53 | | СаратНПЗ | R11500.00 | +150.0000 | +1.32% | 11400.00 | 11350.00 | 11500.00 | R80150 | 7 |
| 14:55 | | СаратЭн-ао | R0.6100 | +0.0260 | +4.45% | 0.5920 | 0.5830 | 0.6300 | R2518050 | 128 |
| 14:55 | | СаратЭн-ап | R0.3160 | +0.0075 | +2.43% | 0.3085 | 0.3055 | 0.3195 | R504635 | 82 |
| 14:58 | | Сбербанк-п | R318.80 | +5.0100 | +1.60% | 313.85 | 313.20 | 320.72 | R1039118696 | 12060 |
| 14:58 | | Сбербанк | R318.74 | +5.6600 | +1.81% | 313.80 | 312.73 | 320.55 | R10854890728 | 67025 |
| 14:58 | | СевСт-ао | R1832.20 | +5.4000 | +0.30% | 1826.80 | 1817.40 | 1850.00 | R1648226035 | 28134 |
| 14:58 | | Селигдар | R70.8200 | +1.3100 | +1.88% | 69.9900 | 69.4000 | 71.7100 | R140692397 | 6831 |
| 14:58 | | Система ао | R26.2090 | +0.9940 | +3.94% | 25.2150 | 25.0500 | 27.0000 | R2568465635 | 33909 |
| 14:04 | | Слав-ЯНОСп | R14.9400 | +0.1600 | +1.08% | 14.5800 | 14.5600 | 14.9600 | R146712 | 24 |
| 14:26 | | Славн-ЯНОС | R23.0000 | +0.2500 | +1.10% | 22.8500 | 22.6000 | 23.0000 | R601710 | 31 |
| 14:58 | | СОЛЛЕРС | R971.50 | +21.5000 | +2.26% | 954.50 | 944.00 | 990.00 | R196730892 | 5570 |
| 14:54 | | СтаврЭнСб | R3.1150 | +0.0650 | +2.13% | 3.0550 | 3.0400 | 3.1850 | R1493895 | 103 |
| 14:56 | | СтаврЭнСбп | R3.1700 | +0.1600 | +5.32% | 3.0520 | 2.9960 | 3.2700 | R2623532 | 229 |
| 14:58 | | Сургнфгз-п | R70.1550 | +1.1150 | +1.62% | 69.2200 | 69.0400 | 71.0000 | R2439921551 | 24864 |
| 14:58 | | Сургнфгз | R29.4400 | +0.6500 | +2.26% | 28.8900 | 28.7400 | 30.1650 | R1719733030 | 21535 |
| 14:32 | | ТамбЭнСб-п | R1.0640 | +0.0220 | +2.11% | 1.0440 | 1.0400 | 1.0800 | R243180 | 22 |
| 14:55 | | ТамбЭнСб | R2.0540 | +0.0680 | +3.42% | 2.0220 | 1.9740 | 2.0860 | R521810 | 65 |
| 14:58 | | Татнфт 3ао | R700.40 | +7.5000 | +1.08% | 692.90 | 690.50 | 712.50 | R1351082341 | 26128 |
| 14:58 | | Татнфт 3ап | R686.30 | +5.8000 | +0.85% | 680.50 | 675.50 | 693.10 | R831525568 | 22056 |
| 14:58 | | Таттел. ао | R0.9320 | +0.0275 | +3.04% | 0.9185 | 0.9080 | 0.9385 | R16334819 | 1062 |
| 14:57 | | ТГК-1 | R0.0084 | +0.0001 | +1.65% | 0.0083 | 0.0083 | 0.0085 | R35756736 | 2027 |
| 14:57 | | ТГК-14 | R0.0123 | +0.0003 | +2.41% | 0.0121 | 0.0121 | 0.0128 | R80469143 | 4043 |
| 14:55 | | ТГК-2 | R0.0115 | +0.0003 | +3.09% | 0.0112 | 0.0111 | 0.0119 | R15232300 | 567 |
| 14:58 | | ТГК-2 ап | R0.0179 | +0.0006 | +3.65% | 0.0173 | 0.0173 | 0.0195 | R40723785 | 2517 |
| 14:52 | | Телеграф-п | R10.4400 | +0.2400 | +2.35% | 10.2200 | 10.2200 | 10.6400 | R2748420 | 331 |
| 14:54 | | Телеграф | R15.4000 | +0.3200 | +2.12% | 14.4200 | 14.4200 | 15.6800 | R8062506 | 629 |
| 14:56 | | ТЗА ао | R378.00 | +18.0000 | +5.00% | 361.00 | 359.50 | 385.00 | R43473985 | 1000 |
| 13:44 | | ТКЗКК ап | R14.2000 | +0.2200 | +1.57% | 13.9800 | 13.7200 | 14.2000 | R72588 | 25 |
| 14:58 | | ТМК ао | R207.00 | +3.0400 | +1.49% | 203.96 | 202.62 | 210.00 | R466164388 | 10660 |
| 14:54 | | ТНСэнрг ао | R3170.00 | +35.0000 | +1.12% | 3135.00 | 3070.00 | 3200.00 | R1742840 | 73 |
| 14:58 | | Транснф ап | R1649.00 | +31.0000 | +1.92% | 1619.50 | 1616.00 | 1659.50 | R2182020042 | 21769 |
| 14:56 | | УралСиб ао | R0.2377 | +0.0164 | +7.41% | 0.2215 | 0.2181 | 0.2429 | R88858532 | 3305 |
| 14:58 | | ФосАгро ао | R5930.00 | +76.0000 | +1.30% | 5853.00 | 5833.00 | 6010.00 | R353214336 | 9879 |
| 14:58 | | ФСК - Россети | R0.1065 | +0.0032 | +3.12% | 0.1037 | 0.1028 | 0.1094 | R285211095 | 11047 |
| 14:53 | | Химпром ап | R28.4800 | +1.0400 | +3.79% | 27.8400 | 27.7200 | 29.3800 | R1649160 | 174 |
| 14:54 | | ЦМТ ао | R15.1400 | +0.3600 | +2.44% | 14.6800 | 14.6800 | 15.4400 | R426400 | 120 |
| 14:53 | | ЦМТ ап | R10.7000 | +0.1800 | +1.71% | 10.5200 | 10.3600 | 10.7400 | R889466 | 124 |
| 14:56 | | ЧеркизГ-ао | R4839.00 | +105.0000 | +2.22% | 4738.00 | 4736.00 | 4944.00 | R34082402 | 1605 |
| 14:01 | | ЧКПЗ ао | R27800.00 | -150.0000 | -0.54% | 27900.00 | 27750.00 | 27900.00 | R278200 | 7 |
| 14:53 | | ЧМК ао | R7775.00 | +60.0000 | +0.78% | 7715.00 | 7630.00 | 8090.00 | R2854280 | 121 |
| 14:57 | | ЭнергияРКК | R24150.00 | +1030.0000 | +4.46% | 23300.00 | 23100.00 | 25000.00 | R33990730 | 874 |
| 14:57 | | ЮжКузб. ао | R1482.00 | 0.0000 | 0.00% | 1482.00 | 1458.00 | 1490.00 | R77142 | 22 |
| 14:58 | | Юнипро | R1.9840 | +0.0490 | +2.53% | 1.9420 | 1.9380 | 2.0050 | R189028651 | 5618 |
| 14:57 | | ЮТэйр ао | R16.7100 | +0.7700 | +4.83% | 15.9400 | 15.8800 | 17.1700 | R12383601 | 896 |
| 14:52 | | ЮУНК ао | R6380.00 | +70.0000 | +1.11% | 6330.00 | 6250.00 | 6620.00 | R4239520 | 254 |
| 14:42 | | Якутскэн-п | R0.5090 | +0.0040 | +0.79% | 0.5100 | 0.4930 | 0.5130 | R430580 | 42 |
| 14:53 | | Якутскэнрг | R0.6670 | +0.0110 | +1.68% | 0.6560 | 0.6440 | 0.6700 | R778730 | 49 |
| 14:57 | | ЯТЭК ао | R83.2500 | +2.2500 | +2.78% | 81.0000 | 80.6000 | 84.4500 | R5013214 | 474 |
|
|
|
