| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:12 |  | +МосЭнерго | R3.1290 | -0.0475 | -1.50% | 3.1800 | 3.1140 | 3.2190 | R26844327 | 1513 |
| 15:12 | | iАвиастКао | R0.8115 | -0.0385 | -4.53% | 0.8495 | 0.7955 | 0.8495 | R146937616 | 8924 |
| 15:10 | | iНаукаСвяз | R457.50 | -25.5000 | -5.28% | 477.00 | 451.50 | 485.00 | R11687775 | 794 |
| 15:05 | | iНПОНаука | R595.50 | -31.5000 | -5.02% | 627.00 | 576.00 | 636.00 | R2152250 | 179 |
| 15:12 |  | Yandex clA | R4042.80 | +10.0000 | +0.25% | 4033.00 | 3939.00 | 4080.00 | R1389763860 | 20326 |
| 15:11 | | АбрауДюрсо | R266.60 | -3.6000 | -1.33% | 269.60 | 259.20 | 270.00 | R34686630 | 1693 |
| 15:12 | | Авангрд-ао | R848.00 | -8.0000 | -0.93% | 856.00 | 830.00 | 863.00 | R3779094 | 616 |
| 15:10 | | Акрон | R16168.00 | -16.0000 | -0.10% | 16184.00 | 16070.00 | 16208.00 | R29544098 | 280 |
| 15:12 | | АЛРОСА ао | R76.2000 | -2.7000 | -3.42% | 76.7600 | 75.5000 | 76.9800 | R1258072955 | 29213 |
| 15:12 | | Аптеки36и6 | R12.2880 | -0.3540 | -2.80% | 12.6420 | 12.2000 | 12.6540 | R32399675 | 4538 |
| 15:07 | | Арсагера | R13.8600 | -0.9900 | -6.67% | 14.8200 | 13.4800 | 14.8300 | R8384345 | 562 |
| 14:59 | | АстрЭнСб | R2.5450 | -0.0950 | -3.60% | 2.6300 | 2.5000 | 2.6300 | R2575545 | 235 |
| 15:11 | | АшинскийМЗ | R58.1400 | -3.5800 | -5.80% | 61.6400 | 56.5000 | 61.6400 | R37400456 | 1635 |
| 15:12 | | Аэрофлот | R55.3400 | -0.8800 | -1.57% | 56.0900 | 54.5600 | 56.4700 | R805437205 | 19849 |
| 15:02 | | БашИнСв ап | R12.7900 | -0.5100 | -3.83% | 13.2900 | 12.4900 | 13.5000 | R1711782 | 203 |
| 15:12 | | Башнефт ао | R3141.00 | +11.5000 | +0.37% | 3085.00 | 3071.50 | 3175.00 | R138655045 | 2714 |
| 15:12 | | Башнефт ап | R2027.00 | -52.0000 | -2.50% | 2070.00 | 2001.00 | 2079.00 | R878998972 | 16561 |
| 15:11 | | Белон ао | R24.4500 | -1.3100 | -5.09% | 25.9400 | 23.6450 | 25.9400 | R43995571 | 2096 |
| 15:12 | | БСП ао | R345.06 | -4.3200 | -1.24% | 350.10 | 335.00 | 350.10 | R613757486 | 11938 |
| 15:10 | | БСП ап | R47.8000 | -3.3000 | -6.46% | 51.1500 | 46.2000 | 51.1500 | R16103040 | 562 |
| 15:07 | | БурЗолото | R2283.00 | -62.0000 | -2.64% | 2338.00 | 2227.00 | 2338.00 | R5153747 | 405 |
| 15:05 | | Варьеган-п | R2494.00 | -162.0000 | -6.10% | 2735.00 | 2344.00 | 2916.00 | R23342057 | 1303 |
| 15:11 | | Варьеган | R3568.00 | -324.0000 | -8.32% | 3750.00 | 3270.00 | 4016.00 | R9172440 | 972 |
| 14:42 | | ВолгЭнСб-п | R10.0000 | -0.4600 | -4.40% | 10.4600 | 10.0000 | 10.4600 | R427340 | 35 |
| 14:59 | | ВолгЭнСб | R15.9400 | -1.0400 | -6.12% | 16.5400 | 15.1000 | 16.5400 | R1387080 | 56 |
| 15:12 | | ВТБ ао | R0.0203 | +0.0001 | +0.47% | 0.0202 | 0.0199 | 0.0203 | R2526686872 | 52884 |
| 15:03 | | ВХЗ-ао | R234.40 | -6.6000 | -2.74% | 241.00 | 227.20 | 242.60 | R1674030 | 188 |
| 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 |
| 15:12 | | Газпрнефть | R688.70 | -7.7500 | -1.11% | 692.20 | 667.70 | 696.15 | R772026205 | 31798 |
| 15:12 | | ГАЗПРОМ ао | R127.68 | +2.7500 | +2.20% | 125.00 | 123.81 | 127.92 | R6187131074 | 97330 |
| 15:12 | | ГМКНорНик | R147.92 | +1.4200 | +0.97% | 146.40 | 145.86 | 147.94 | R1000819059 | 19918 |
| 15:12 | | ДВМП ао | R69.8300 | -0.5900 | -0.84% | 70.0000 | 68.0000 | 71.1100 | R273374909 | 11569 |
| 14:48 | | ДЭК ао | R2.9280 | -0.0470 | -1.58% | 2.9750 | 2.8100 | 2.9750 | R7633696 | 563 |
| 14:47 | | ЗВЕЗДА ао | R10.5000 | -0.5100 | -4.63% | 10.9800 | 10.1100 | 10.9800 | R3558710 | 147 |
| 15:10 | | ЗИЛ ао | R3290.00 | -165.0000 | -4.78% | 3410.00 | 3235.00 | 3450.00 | R2941485 | 171 |
| 14:34 | | Ижсталь ап | R7750.00 | -230.0000 | -2.88% | 7920.00 | 7670.00 | 8090.00 | R880890 | 72 |
| 15:03 | | Ижсталь2ао | R10080.00 | -380.0000 | -3.63% | 10360.00 | 9860.00 | 10360.00 | R1139520 | 78 |
| 15:12 | | ИнтерРАОао | R4.1370 | -0.0450 | -1.08% | 4.1840 | 4.0150 | 4.1905 | R1905176846 | 299416 |
| 15:08 | | КалужскСК | R26.9900 | -1.0700 | -3.81% | 28.2600 | 26.5400 | 28.2600 | R6972649 | 675 |
| 15:12 | | КАМАЗ | R151.80 | -5.4000 | -3.44% | 157.00 | 150.00 | 157.40 | R121282951 | 6139 |
| 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 |
| 15:05 | | КМЗ | R1512.00 | -96.0000 | -5.97% | 1608.00 | 1478.00 | 1616.00 | R2130818 | 299 |
| 14:58 | | КоршГОК ао | R49200.00 | -800.0000 | -1.60% | 48600.00 | 48600.00 | 49800.00 | R495200 | 8 |
| 15:08 | | КрасОкт-1п | R706.00 | -31.0000 | -4.21% | 733.00 | 644.00 | 733.00 | R5742130 | 375 |
| 15:07 | | КрасОкт-ао | R2429.00 | -71.0000 | -2.84% | 2495.00 | 2399.00 | 2495.00 | R10086510 | 283 |
| 15:09 | | Красэсб ао | R16.1600 | -0.7200 | -4.27% | 16.8600 | 15.3000 | 16.8600 | R3068022 | 417 |
| 14:56 | | Красэсб ап | R16.4800 | -0.4600 | -2.72% | 17.0000 | 15.8000 | 17.0000 | R1416082 | 233 |
| 15:10 | | Куйбазот-п | R577.50 | -23.5000 | -3.91% | 601.00 | 571.00 | 601.00 | R2854780 | 245 |
| 15:05 | | Куйбазот | R565.40 | -19.6000 | -3.35% | 585.00 | 560.00 | 585.00 | R7143064 | 546 |
| 14:57 | | КурганГКао | R47.4000 | -2.8000 | -5.58% | 50.0000 | 46.2000 | 50.2000 | R1034130 | 212 |
| 15:11 | | КурганГКап | R52.0000 | -1.8000 | -3.35% | 54.0000 | 50.2000 | 54.2000 | R1724080 | 299 |
| 15:12 | | Лензол. ап | R2645.00 | -55.0000 | -2.04% | 2695.00 | 2615.00 | 2735.00 | R4535645 | 390 |
| 14:59 | | Лензолото | R15720.00 | -180.0000 | -1.13% | 15910.00 | 15590.00 | 16300.00 | R7895690 | 223 |
| 15:12 | | ЛСР ао | R783.60 | -19.8000 | -2.46% | 798.00 | 774.20 | 799.60 | R265243117 | 6631 |
| 15:12 | | ЛУКОЙЛ | R7535.00 | -32.0000 | -0.42% | 7567.00 | 7481.00 | 7607.00 | R3837693954 | 36682 |
| 15:12 | | М.видео | R166.50 | -3.4000 | -2.00% | 168.00 | 165.90 | 170.40 | R79423326 | 6124 |
| 15:11 | | МагадЭн ао | R4.5600 | -0.1400 | -2.98% | 4.6900 | 4.3000 | 4.6900 | R4021739 | 659 |
| 15:12 | | МагадЭн ап | R3.5100 | +0.1500 | +4.46% | 3.3700 | 3.2800 | 3.5600 | R2768886 | 503 |
| 15:12 | | Магнит ао | R7566.50 | -126.0000 | -1.64% | 7746.00 | 7535.00 | 7746.00 | R1852801677 | 17305 |
| 15:08 | | МГТС-4ап | R1156.00 | -52.0000 | -4.30% | 1200.00 | 1144.00 | 1206.00 | R13711562 | 1091 |
| 14:53 | | МГТС-5ао | R1520.00 | -55.0000 | -3.49% | 1560.00 | 1495.00 | 1565.00 | R962500 | 131 |
| 14:59 | | Мегион-ао | R443.50 | +10.5000 | +2.42% | 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 |
| 15:12 | | Мечел ао | R222.36 | -0.9400 | -0.42% | 223.00 | 218.70 | 226.85 | R1089128005 | 31239 |
| 15:12 | | Мечел ап | R226.25 | -0.5500 | -0.24% | 228.45 | 219.60 | 229.60 | R343778390 | 7990 |
| 15:12 | | ММК | R55.9000 | -1.1550 | -2.02% | 56.7000 | 55.6350 | 57.5950 | R941321352 | 26996 |
| 15:08 | | МордЭнСб | R0.8900 | -0.0150 | -1.66% | 0.9050 | 0.8820 | 0.9190 | R956830 | 64 |
| 15:12 | | МосБиржа | R244.63 | +0.4900 | +0.20% | 244.16 | 242.24 | 247.25 | R920797437 | 25105 |
| 15:12 | | Мостотрест | R174.85 | -10.4000 | -5.61% | 186.55 | 170.50 | 186.55 | R24012802 | 1726 |
| 15:12 | | МТС-ао | R292.65 | -0.3000 | -0.10% | 291.80 | 289.10 | 294.95 | R663918300 | 14692 |
| 14:57 | | Нижкамшина | R66.2500 | -3.9500 | -5.63% | 70.2000 | 64.2000 | 70.9000 | R2764605 | 216 |
| 15:10 | | НКНХ ао | R94.2000 | -2.2500 | -2.33% | 96.4500 | 92.4000 | 96.4500 | R7837518 | 1155 |
| 15:10 | | НКНХ ап | R74.8800 | -0.8200 | -1.08% | 75.6800 | 74.1000 | 75.8800 | R13145679 | 979 |
| 15:12 | | НЛМК ао | R201.92 | -3.6000 | -1.75% | 205.00 | 198.80 | 206.74 | R2144331024 | 34771 |
| 15:11 | | НМТП ао | R10.0700 | -0.1550 | -1.52% | 10.2250 | 9.9100 | 10.2950 | R390715686 | 9957 |
| 15:12 | | Новатэк ао | R1099.60 | +14.6000 | +1.35% | 1089.00 | 1083.60 | 1102.00 | R1001498331 | 27922 |
| 15:12 | | ОГК-2 ао | R0.4750 | -0.0014 | -0.29% | 0.4777 | 0.4627 | 0.5029 | R146467253 | 8937 |
| 14:54 | | ОМЗ-ап | R18240.00 | -340.0000 | -1.83% | 18060.00 | 16920.00 | 18860.00 | R2809160 | 119 |
| 15:10 | | ОргСинт ао | R98.4000 | -4.0000 | -3.91% | 102.40 | 97.8000 | 102.40 | R26752849 | 2407 |
| 15:11 | | ОргСинт ап | R23.5700 | -0.8900 | -3.64% | 24.0000 | 23.3500 | 24.3900 | R8506003 | 1301 |
| 15:06 | | ПермьЭнС-п | R237.40 | -5.8000 | -2.38% | 243.80 | 228.40 | 243.80 | R9112466 | 909 |
| 15:12 | | ПермьЭнСб | R225.40 | -8.6000 | -3.68% | 233.80 | 215.70 | 233.80 | R16414913 | 1482 |
| 15:12 | | ПИК ао | R845.00 | -16.1000 | -1.87% | 860.30 | 836.00 | 863.40 | R224805983 | 8934 |
| 14:17 | | Приморье | R33800.00 | -400.0000 | -1.17% | 34000.00 | 33200.00 | 34000.00 | R1036200 | 17 |
| 15:12 | | Распадская | R393.55 | +2.8000 | +0.72% | 392.35 | 388.60 | 396.75 | R103595569 | 2592 |
| 15:11 | | Росбанк ао | R113.00 | -1.8000 | -1.57% | 114.40 | 110.20 | 114.40 | R26735112 | 866 |
| 14:09 | | РОСИНТЕРао | R154.80 | +1.0000 | +0.65% | 153.80 | 142.80 | 159.00 | R5931134 | 491 |
| 15:12 | | Роснефть | R568.50 | +2.1000 | +0.37% | 570.00 | 560.75 | 572.00 | R2041678477 | 59796 |
| 15:12 | | Ростел -ао | R93.8900 | -0.2300 | -0.24% | 94.1200 | 92.6000 | 94.8000 | R270212923 | 10779 |
| 15:12 | | Ростел -ап | R79.0500 | -1.3500 | -1.68% | 80.0500 | 78.3000 | 80.6000 | R115175005 | 6004 |
| 15:12 | | РусГидро | R0.6444 | -0.0033 | -0.51% | 0.6495 | 0.6352 | 0.6509 | R176229897 | 9708 |
| 15:09 | | РязЭнСб | R42.1600 | -0.1200 | -0.28% | 42.4000 | 39.8200 | 44.5000 | R8557614 | 551 |
| 14:56 | | 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 | R810870 | 55 |
| 15:12 | | СаратНПЗ-п | R10220.00 | -280.0000 | -2.67% | 10460.00 | 10160.00 | 10520.00 | R8079360 | 426 |
| 13:14 | | СаратНПЗ | R11800.00 | -350.0000 | -2.88% | 12150.00 | 11150.00 | 12150.00 | R365250 | 25 |
| 14:58 | | СаратЭн-ао | R0.5370 | -0.0290 | -5.12% | 0.5620 | 0.5230 | 0.5620 | R1023600 | 115 |
| 15:12 | | СаратЭн-ап | R0.3010 | -0.0220 | -6.81% | 0.3200 | 0.2880 | 0.3200 | R2109290 | 315 |
| 15:12 | | Сбербанк-п | R317.49 | +0.0600 | +0.02% | 317.00 | 315.47 | 318.70 | R737632068 | 12207 |
| 15:12 | | Сбербанк | R317.49 | +0.8600 | +0.27% | 316.00 | 315.10 | 318.49 | R6953543392 | 90301 |
| 15:12 | | СевСт-ао | R1809.20 | -39.4000 | -2.13% | 1854.60 | 1768.60 | 1867.80 | R2775413101 | 69355 |
| 15:12 | | Селигдар | R67.4900 | -1.4800 | -2.15% | 69.0100 | 66.2700 | 69.2500 | R147060525 | 9306 |
| 15:12 | | Система ао | R24.3640 | -0.1060 | -0.43% | 24.5870 | 23.7010 | 24.7700 | R2963165491 | 51121 |
| 15:04 | | Слав-ЯНОСп | R14.6600 | -0.3200 | -2.14% | 14.9000 | 14.0800 | 14.9000 | R1587806 | 108 |
| 14:52 | | Славн-ЯНОС | R22.6500 | -0.8000 | -3.41% | 23.2000 | 21.7000 | 23.2000 | R334235 | 56 |
| 15:12 | | СОЛЛЕРС | R916.50 | -8.0000 | -0.87% | 924.00 | 900.00 | 934.50 | R145052260 | 7029 |
| 15:11 | | СтаврЭнСб | R2.9600 | -0.2450 | -7.64% | 3.1900 | 2.9400 | 3.1950 | R5355400 | 393 |
| 15:12 | | СтаврЭнСбп | R2.9100 | -0.1100 | -3.64% | 2.9980 | 2.8440 | 3.0000 | R2676702 | 211 |
| 15:12 | | Сургнфгз-п | R69.8600 | +0.2000 | +0.29% | 69.6600 | 69.0200 | 70.0700 | R1626595088 | 20320 |
| 15:12 | | Сургнфгз | R29.8700 | +0.3800 | +1.29% | 29.2450 | 29.2450 | 30.1550 | R1096949300 | 16201 |
| 14:53 | | ТамбЭнСб-п | R1.0500 | -0.0960 | -8.38% | 1.1380 | 1.0500 | 1.1380 | R669320 | 44 |
| 15:12 | | ТамбЭнСб | R1.8500 | -0.1320 | -6.66% | 1.9960 | 1.8340 | 1.9960 | R839752 | 114 |
| 15:12 | | Татнфт 3ао | R700.00 | -2.8000 | -0.40% | 703.00 | 693.40 | 706.90 | R939868406 | 24151 |
| 15:12 | | Татнфт 3ап | R693.50 | -2.5000 | -0.36% | 696.10 | 688.90 | 700.00 | R349960484 | 13019 |
| 15:11 | | Таттел. ао | R0.8910 | -0.0150 | -1.66% | 0.9055 | 0.8800 | 0.9100 | R10963301 | 1138 |
| 15:12 | | ТГК-1 | R0.0082 | -0.0001 | -1.44% | 0.0083 | 0.0082 | 0.0083 | R40441564 | 2667 |
| 15:12 | | ТГК-14 | R0.0141 | -0.0006 | -4.10% | 0.0147 | 0.0138 | 0.0147 | R65589970 | 3007 |
| 15:12 | | ТГК-2 | R0.0113 | -0.0007 | -5.90% | 0.0120 | 0.0111 | 0.0121 | R23713050 | 806 |
| 15:07 | | ТГК-2 ап | R0.0167 | -0.0010 | -5.93% | 0.0174 | 0.0164 | 0.0182 | R7628553 | 723 |
| 15:09 | | Телеграф-п | R10.4800 | -0.3600 | -3.32% | 10.7000 | 10.2600 | 10.8200 | R4113788 | 599 |
| 15:11 | | Телеграф | R15.2400 | -0.5600 | -3.54% | 15.7400 | 15.0200 | 15.7400 | R12338396 | 824 |
| 15:11 | | ТЗА ао | R348.00 | -20.5000 | -5.56% | 363.00 | 342.00 | 370.00 | R25751715 | 987 |
| 14:57 | | ТКЗКК ап | R13.5600 | -0.1800 | -1.31% | 13.7600 | 13.4600 | 13.7600 | R316178 | 84 |
| 15:12 | | ТМК ао | R185.58 | -4.7000 | -2.47% | 187.10 | 180.64 | 189.20 | R619630039 | 26343 |
| 14:32 | | ТНСэнрг ао | R2930.00 | -100.0000 | -3.30% | 2980.00 | 2840.00 | 2985.00 | R313235 | 57 |
| 15:12 | | Транснф ап | R1640.00 | -4.0000 | -0.24% | 1646.00 | 1625.00 | 1660.00 | R1223841979 | 23694 |
| 15:12 | | УралСиб ао | R0.2565 | -0.0075 | -2.84% | 0.2670 | 0.2422 | 0.2677 | R34905519 | 1924 |
| 15:00 | | УрКузница | R29200.00 | -50.0000 | -0.17% | 29200.00 | 28650.00 | 29200.00 | R116100 | 4 |
| 15:12 | | ФосАгро ао | R5984.00 | -48.0000 | -0.80% | 6020.00 | 5921.00 | 6053.00 | R406485354 | 9716 |
| 15:12 | | ФСК - Россети | R0.1038 | -0.0015 | -1.39% | 0.1053 | 0.1015 | 0.1064 | R341675198 | 11069 |
| 15:09 | | Химпром ап | R26.5000 | -1.3800 | -4.95% | 28.0200 | 26.2200 | 28.6000 | R4051654 | 241 |
| 15:05 | | ЦМТ ао | R15.5800 | +0.3000 | +1.96% | 15.5400 | 14.7800 | 15.6600 | R1447420 | 138 |
| 14:23 | | ЦМТ ап | R10.9000 | -0.0600 | -0.55% | 11.0000 | 10.7000 | 11.0600 | R2227266 | 130 |
| 15:11 | | ЧеркизГ-ао | R4640.50 | -199.5000 | -4.12% | 4825.50 | 4565.00 | 4829.50 | R41250012 | 2274 |
| 14:23 | | ЧКПЗ ао | R27100.00 | -750.0000 | -2.69% | 27850.00 | 26850.00 | 27850.00 | R1309500 | 42 |
| 15:09 | | ЧМК ао | R7395.00 | -200.0000 | -2.63% | 7590.00 | 7260.00 | 7595.00 | R3794835 | 185 |
| 15:04 | | ЭнергияРКК | R23370.00 | -770.0000 | -3.19% | 24060.00 | 22730.00 | 24060.00 | R12273680 | 370 |
| 14:23 | | ЮжКузб. ао | R1354.00 | -90.0000 | -6.23% | 1434.00 | 1336.00 | 1450.00 | R508542 | 111 |
| 15:12 | | Юнипро | R1.9500 | -0.0240 | -1.22% | 1.9740 | 1.9290 | 1.9900 | R160793409 | 5533 |
| 15:10 | | ЮТэйр ао | R16.5000 | -0.5800 | -3.40% | 17.0400 | 15.9300 | 17.0500 | R7705698 | 788 |
| 15:12 | | ЮУНК ао | R6400.00 | -410.0000 | -6.02% | 6810.00 | 6230.00 | 6830.00 | R8776540 | 758 |
| 14:56 | | Якутскэн-п | R0.5120 | -0.0370 | -6.74% | 0.5460 | 0.4990 | 0.5460 | R1260240 | 100 |
| 14:40 | | Якутскэнрг | R0.6550 | -0.0320 | -4.66% | 0.6700 | 0.6420 | 0.6870 | R812080 | 74 |
| 15:12 | | ЯТЭК ао | R80.1000 | -4.4000 | -5.21% | 84.5000 | 78.5000 | 84.5000 | R14824429 | 1518 |
|
|
|
