| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:38 |  | +МосЭнерго | R3.3785 | -0.0355 | -1.04% | 3.4140 | 3.3565 | 3.4140 | R42402843 | 1833 |
| 16:37 | | iАвиастКао | R1.0175 | -0.0055 | -0.54% | 1.0270 | 1.0085 | 1.0425 | R150605895 | 7437 |
| 16:37 | | iНаукаСвяз | R534.00 | -3.5000 | -0.65% | 544.50 | 528.50 | 544.50 | R3226505 | 262 |
| 16:33 | | iНПОНаука | R705.00 | -1.5000 | -0.21% | 708.50 | 705.00 | 715.00 | R985830 | 85 |
| 16:37 |  | Yandex clA | R4240.80 | +6.8000 | +0.16% | 4233.80 | 4200.00 | 4285.00 | R1328151047 | 28745 |
| 16:34 | | АбрауДюрсо | R293.80 | -2.6000 | -0.88% | 297.60 | 289.60 | 299.60 | R30314266 | 1255 |
| 16:35 | | Авангрд-ао | R942.00 | +4.0000 | +0.43% | 938.00 | 932.00 | 944.00 | R1372199 | 219 |
| 16:37 | | Акрон | R16372.00 | -68.0000 | -0.41% | 16314.00 | 16276.00 | 16450.00 | R28381788 | 277 |
| 16:37 | | АЛРОСА ао | R81.6700 | +0.9400 | +1.16% | 80.8900 | 80.7000 | 81.9000 | R817761618 | 18054 |
| 16:37 | | Аптеки36и6 | R13.2900 | -0.0100 | -0.08% | 13.3480 | 13.2500 | 13.4180 | R13498110 | 2645 |
| 16:36 | | Арсагера | R15.3900 | -0.3500 | -2.22% | 15.7500 | 15.0400 | 15.8500 | R4233564 | 442 |
| 16:10 | | АстрЭнСб | R2.9850 | -0.0500 | -1.65% | 3.0350 | 2.9250 | 3.0500 | R3234220 | 218 |
| 16:27 | | АшинскийМЗ | R65.2200 | -1.1800 | -1.78% | 66.5200 | 64.0000 | 68.3600 | R35194464 | 1146 |
| 16:38 | | Аэрофлот | R58.1400 | +0.1300 | +0.22% | 58.0100 | 57.0900 | 58.4500 | R1023536386 | 20432 |
| 16:25 | | БашИнСв ап | R14.1700 | +0.4700 | +3.43% | 13.7000 | 13.7000 | 14.4300 | R1247372 | 236 |
| 16:37 | | Башнефт ао | R3085.50 | +14.5000 | +0.47% | 3050.00 | 3040.00 | 3132.50 | R192885564 | 5148 |
| 16:37 | | Башнефт ап | R2281.50 | -21.0000 | -0.91% | 2310.50 | 2244.00 | 2319.50 | R352144324 | 6745 |
| 16:33 | | Белон ао | R27.9450 | +0.5500 | +2.01% | 27.4050 | 27.0300 | 28.2000 | R29212129 | 1306 |
| 16:37 | | БСП ао | R368.60 | +2.3900 | +0.65% | 365.20 | 361.50 | 370.47 | R488516843 | 14313 |
| 16:37 | | БСП ап | R57.0000 | -0.8500 | -1.47% | 58.3500 | 55.9000 | 58.4000 | R9654435 | 411 |
| 16:37 | | БурЗолото | R2405.00 | -45.0000 | -1.84% | 2450.00 | 2336.00 | 2470.00 | R21716614 | 1547 |
| 16:07 | | Варьеган-п | R2597.00 | -83.0000 | -3.10% | 2609.00 | 2580.00 | 2742.00 | R719984 | 82 |
| 16:32 | | Варьеган | R3606.00 | -36.0000 | -0.99% | 3594.00 | 3524.00 | 3772.00 | R1551554 | 128 |
| 14:05 |  | ВолгЭнСб-п | R11.3800 | 0.0000 | 0.00% | 11.5800 | 11.1200 | 12.0000 | R2693940 | 113 |
| 15:19 | | ВолгЭнСб | R17.5200 | +0.2200 | +1.27% | 17.1600 | 17.1600 | 18.4600 | R1943380 | 90 |
| 16:38 | | ВТБ ао | R0.0226 | +0.0001 | +0.44% | 0.0225 | 0.0223 | 0.0226 | R776248557 | 21732 |
| 16:34 | | ВХЗ-ао | R267.40 | -4.4000 | -1.62% | 273.20 | 266.20 | 278.00 | R407636 | 87 |
| 16:20 | | ВыбСудЗ ао | R17050.00 | -400.0000 | -2.29% | 17750.00 | 17050.00 | 17900.00 | R298200 | 14 |
| 15:38 | | ВыбСудЗ ап | R11980.00 | -180.0000 | -1.48% | 12340.00 | 11980.00 | 12340.00 | R84520 | 7 |
| 16:38 | | Газпрнефть | R744.70 | -3.9500 | -0.53% | 749.70 | 740.70 | 752.00 | R368341474 | 16028 |
| 16:38 | | ГАЗПРОМ ао | R135.46 | -3.7900 | -2.72% | 139.08 | 134.30 | 139.08 | R10815605377 | 159773 |
| 16:38 | | ГМКНорНик | R153.96 | +3.9600 | +2.64% | 149.96 | 146.70 | 154.64 | R4939779369 | 82161 |
| 16:37 | | ДВМП ао | R81.0400 | -0.1300 | -0.16% | 81.1700 | 79.5100 | 81.4800 | R119459813 | 9554 |
| 16:31 | | ДЭК ао | R3.2180 | -0.0560 | -1.71% | 3.1990 | 3.1900 | 3.2740 | R6186314 | 476 |
| 16:27 | | ЗВЕЗДА ао | R11.7000 | -0.4200 | -3.47% | 12.1600 | 11.5400 | 12.1900 | R2238850 | 133 |
| 16:07 | | ЗИЛ ао | R3695.00 | +25.0000 | +0.68% | 3645.00 | 3645.00 | 3750.00 | R745345 | 72 |
| 16:38 | | Ижсталь ап | R8270.00 | +260.0000 | +3.25% | 7940.00 | 7810.00 | 8410.00 | R1716510 | 68 |
| 16:31 | | Ижсталь2ао | R11000.00 | +120.0000 | +1.10% | 10820.00 | 10760.00 | 11000.00 | R185360 | 16 |
| 16:38 | | ИнтерРАОао | R4.3555 | +0.0045 | +0.10% | 4.3560 | 4.3275 | 4.3635 | R356226881 | 13382 |
| 16:32 | | КалужскСК | R29.8600 | -0.2200 | -0.73% | 30.0800 | 28.8400 | 30.5000 | R12417907 | 916 |
| 16:37 | | КАМАЗ | R178.70 | -1.4000 | -0.78% | 180.00 | 177.10 | 180.00 | R49043819 | 2507 |
| 16:19 | | КамчатЭ ао | R0.6900 | -0.0090 | -1.29% | 0.6970 | 0.6840 | 0.7080 | R200810 | 17 |
| 16:29 | | КамчатЭ ап | R1.3050 | -0.0100 | -0.76% | 1.3300 | 1.2850 | 1.3300 | R249450 | 14 |
| 16:21 | | КМЗ | R1642.00 | -4.0000 | -0.24% | 1642.00 | 1630.00 | 1644.00 | R269718 | 40 |
| 10:38 | | КоршГОК ао | R51400.00 | 0.0000 | 0.00% | 51400.00 | 51400.00 | 51400.00 | R51400 | 1 |
| 16:36 | | КрасОкт-1п | R796.00 | -13.0000 | -1.61% | 810.00 | 786.00 | 812.00 | R1529330 | 124 |
| 16:27 | | КрасОкт-ао | R2766.00 | -4.0000 | -0.14% | 2770.00 | 2752.00 | 2815.00 | R13312430 | 321 |
| 16:33 | | Красэсб ао | R18.3000 | +0.0200 | +0.11% | 18.3200 | 18.1600 | 18.3400 | R1009008 | 122 |
| 16:33 | | Красэсб ап | R18.2800 | -0.0800 | -0.44% | 18.5600 | 18.2000 | 18.5600 | R209008 | 57 |
| 16:35 | | Куйбазот-п | R643.00 | -5.0000 | -0.77% | 648.00 | 641.00 | 650.50 | R1354380 | 132 |
| 16:37 | | Куйбазот | R622.00 | -1.0000 | -0.16% | 624.40 | 620.60 | 624.40 | R6321556 | 210 |
| 15:24 | | КурганГКао | R54.8000 | -0.4000 | -0.72% | 54.6000 | 54.4000 | 55.8000 | R332656 | 61 |
| 16:00 | | КурганГКап | R58.4000 | -0.2000 | -0.34% | 58.6000 | 58.0000 | 58.8000 | R151056 | 28 |
| 16:36 | | Лензол. ап | R2725.00 | -105.0000 | -3.71% | 2830.00 | 2685.00 | 2840.00 | R12515405 | 933 |
| 16:29 | | Лензолото | R15940.00 | -180.0000 | -1.12% | 16110.00 | 15820.00 | 16180.00 | R7215360 | 261 |
| 16:37 | | ЛСР ао | R844.60 | -14.6000 | -1.70% | 856.80 | 834.00 | 856.80 | R447649573 | 13443 |
| 16:38 | | ЛУКОЙЛ | R7829.50 | +9.5000 | +0.12% | 7820.00 | 7777.50 | 7839.50 | R2562108274 | 20267 |
| 16:37 | | М.видео | R182.90 | -2.9000 | -1.56% | 185.80 | 182.40 | 187.30 | R120395895 | 4175 |
| 16:36 | | МагадЭн ао | R5.1300 | -0.0200 | -0.39% | 5.1900 | 5.1000 | 5.3000 | R1300805 | 258 |
| 16:37 | | МагадЭн ап | R3.5300 | -0.0900 | -2.49% | 3.6100 | 3.4700 | 3.6200 | R1227322 | 256 |
| 16:37 | | Магнит ао | R8081.00 | -9.0000 | -0.11% | 8090.00 | 8031.00 | 8178.50 | R1126396174 | 14855 |
| 16:34 | | МГТС-4ап | R1258.00 | -12.0000 | -0.94% | 1270.00 | 1244.00 | 1272.00 | R13036358 | 882 |
| 16:23 | | МГТС-5ао | R1610.00 | -20.0000 | -1.23% | 1625.00 | 1585.00 | 1640.00 | R405690 | 104 |
| 15:54 | | Мегион-ао | R462.00 | -10.0000 | -2.12% | 472.00 | 457.00 | 474.50 | R964595 | 103 |
| 16:21 | | Мегион-ап | R328.50 | -3.5000 | -1.05% | 330.00 | 326.00 | 332.00 | R499930 | 31 |
| 16:38 | | Мечел ао | R234.63 | -3.4800 | -1.46% | 238.93 | 230.98 | 239.69 | R1234905576 | 39451 |
| 16:37 | | Мечел ап | R244.70 | -5.8500 | -2.33% | 250.10 | 243.25 | 250.10 | R207698334 | 4916 |
| 16:38 | | ММК | R59.4900 | +0.1950 | +0.33% | 59.2950 | 59.1050 | 59.7300 | R906125925 | 25041 |
| 16:17 | | МордЭнСб | R0.9210 | -0.0340 | -3.56% | 0.9420 | 0.9210 | 0.9420 | R2846180 | 132 |
| 16:38 | | МосБиржа | R236.71 | -0.8200 | -0.35% | 237.24 | 234.10 | 238.29 | R852379177 | 14517 |
| 16:34 | | Мостотрест | R207.60 | -2.1500 | -1.03% | 210.85 | 204.10 | 210.85 | R14317111 | 1125 |
| 16:38 | | МТС-ао | R304.95 | -2.6000 | -0.85% | 307.65 | 303.55 | 307.80 | R1043482103 | 15542 |
| 15:25 | | Нижкамшина | R72.8000 | -0.8000 | -1.09% | 73.3500 | 71.9000 | 73.4000 | R522725 | 45 |
| 16:35 | | НКНХ ао | R100.95 | -1.1000 | -1.08% | 102.20 | 97.7000 | 102.20 | R27059882 | 1771 |
| 16:35 | | НКНХ ап | R77.6200 | -0.3800 | -0.49% | 79.1800 | 76.9000 | 79.5200 | R18771827 | 1319 |
| 16:38 | | НЛМК ао | R255.28 | +1.1200 | +0.44% | 254.30 | 253.62 | 256.00 | R2837521170 | 34800 |
| 16:37 | | НМТП ао | R12.3400 | -0.0200 | -0.16% | 12.4200 | 12.1200 | 12.4200 | R137284001 | 3861 |
| 16:38 | | Новатэк ао | R1172.80 | -11.6000 | -0.98% | 1185.60 | 1154.00 | 1186.00 | R1442356692 | 31770 |
| 16:36 | | ОГК-2 ао | R0.5311 | -0.0110 | -2.03% | 0.5423 | 0.5268 | 0.5446 | R72386214 | 4757 |
| 13:59 | | ОМЗ-ап | R21000.00 | -140.0000 | -0.66% | 21140.00 | 20860.00 | 21360.00 | R358960 | 17 |
| 16:35 | | ОргСинт ао | R116.80 | +2.3000 | +2.01% | 115.20 | 114.80 | 118.70 | R41719850 | 2862 |
| 16:32 | | ОргСинт ап | R27.1900 | -0.0500 | -0.18% | 27.4700 | 26.9500 | 27.5800 | R8192630 | 968 |
| 16:37 | | ПермьЭнС-п | R313.60 | -12.8000 | -3.92% | 314.80 | 304.40 | 318.00 | R73833678 | 3407 |
| 16:38 | | ПермьЭнСб | R319.50 | +2.2000 | +0.69% | 317.30 | 305.70 | 320.00 | R72323504 | 2780 |
| 16:38 | | ПИК ао | R859.40 | +15.0000 | +1.78% | 841.30 | 829.20 | 868.00 | R525009366 | 21222 |
| 15:04 | | Приморье | R35400.00 | -600.0000 | -1.67% | 35800.00 | 35000.00 | 35800.00 | R1023200 | 27 |
| 16:33 | | Распадская | R405.15 | -2.8000 | -0.69% | 407.95 | 403.85 | 409.30 | R52110596 | 1723 |
| 16:32 | | Росбанк ао | R119.80 | +0.4000 | +0.34% | 119.60 | 118.00 | 120.00 | R7148852 | 279 |
| 16:37 | | РОСИНТЕРао | R175.00 | -6.2000 | -3.42% | 182.00 | 172.40 | 182.00 | R7652674 | 558 |
| 16:38 | | Роснефть | R594.90 | -1.9500 | -0.33% | 595.70 | 590.00 | 596.65 | R1430783020 | 45016 |
| 16:37 | | Ростел -ао | R105.23 | -1.5700 | -1.47% | 106.79 | 103.69 | 107.29 | R670031708 | 15287 |
| 16:38 | | Ростел -ап | R87.4000 | -1.8500 | -2.07% | 89.6500 | 86.3000 | 89.9500 | R218498165 | 7483 |
| 16:37 | | РусГидро | R0.7211 | -0.0012 | -0.17% | 0.7243 | 0.7162 | 0.7250 | R63185798 | 3941 |
| 16:33 | | РязЭнСб | R42.0000 | -2.0000 | -4.55% | 44.0800 | 43.7400 | 44.3800 | R1741958 | 114 |
| 16:35 | | СамарЭн-ао | R3.8450 | -0.1050 | -2.66% | 3.9500 | 3.8050 | 3.9900 | R980280 | 75 |
| 16:36 | | СамарЭн-ап | R4.0000 | -0.0050 | -0.12% | 3.9800 | 3.9550 | 4.0050 | R202890 | 23 |
| 16:16 | | СаратНПЗ-п | R11220.00 | -160.0000 | -1.41% | 11340.00 | 11100.00 | 11420.00 | R4518080 | 237 |
| 16:36 | | СаратНПЗ | R12500.00 | -300.0000 | -2.34% | 12600.00 | 12400.00 | 12600.00 | R99900 | 8 |
| 15:46 | | СаратЭн-ао | R0.6100 | -0.0100 | -1.61% | 0.6140 | 0.6000 | 0.6200 | R521860 | 57 |
| 16:35 | | СаратЭн-ап | R0.3470 | -0.0120 | -3.34% | 0.3595 | 0.3390 | 0.3695 | R1941775 | 259 |
| 16:38 | | Сбербанк-п | R323.99 | +1.2100 | +0.37% | 322.71 | 321.13 | 324.00 | R396626849 | 6850 |
| 16:37 | | Сбербанк | R323.87 | +0.9400 | +0.29% | 322.80 | 321.23 | 323.93 | R3927044093 | 28496 |
| 16:37 | | СевСт-ао | R1995.40 | -10.6000 | -0.53% | 2002.00 | 1982.60 | 2008.40 | R1287876841 | 18490 |
| 16:37 | | Селигдар | R74.4900 | +0.1500 | +0.20% | 74.0000 | 73.3400 | 75.3000 | R115657371 | 5694 |
| 16:38 | | Система ао | R28.7030 | -0.8240 | -2.79% | 29.4490 | 28.5100 | 29.4490 | R2854573752 | 44823 |
| 16:18 | | Слав-ЯНОСп | R15.8600 | -0.4200 | -2.58% | 16.3200 | 15.8200 | 16.3200 | R604094 | 92 |
| 14:21 | | Славн-ЯНОС | R25.5500 | +0.1000 | +0.39% | 25.4500 | 25.1500 | 25.6000 | R351200 | 29 |
| 16:38 | | СОЛЛЕРС | R1024.50 | -20.0000 | -1.91% | 1045.00 | 1004.00 | 1050.50 | R219897553 | 7926 |
| 16:34 | | СтаврЭнСб | R3.2600 | +0.0050 | +0.15% | 3.2600 | 3.2500 | 3.2950 | R854710 | 55 |
| 16:33 | | СтаврЭнСбп | R3.1860 | +0.0040 | +0.13% | 3.1960 | 3.1000 | 3.2340 | R2698936 | 256 |
| 16:38 | | Сургнфгз-п | R71.7500 | -0.2450 | -0.34% | 72.0000 | 71.6000 | 72.0000 | R951924743 | 10624 |
| 16:37 | | Сургнфгз | R33.1500 | +0.2700 | +0.82% | 32.8850 | 32.6050 | 33.4900 | R881973738 | 11276 |
| 16:24 | | ТамбЭнСб-п | R1.2040 | -0.0340 | -2.75% | 1.2480 | 1.2040 | 1.2500 | R345580 | 22 |
| 15:34 | | ТамбЭнСб | R2.1900 | -0.0280 | -1.26% | 2.2220 | 2.1700 | 2.3080 | R457146 | 65 |
| 16:38 | | Татнфт 3ао | R744.50 | -1.3000 | -0.17% | 745.80 | 738.10 | 747.00 | R492613180 | 15805 |
| 16:37 | | Татнфт 3ап | R737.40 | -1.8000 | -0.24% | 741.60 | 733.10 | 741.60 | R142194082 | 6736 |
| 16:37 | | Таттел. ао | R1.0600 | -0.0095 | -0.89% | 1.0700 | 1.0585 | 1.0700 | R9157963 | 615 |
| 16:37 | | ТГК-1 | R0.0092 | -0.0001 | -1.21% | 0.0093 | 0.0091 | 0.0093 | R55752094 | 2502 |
| 16:37 | | ТГК-14 | R0.0160 | +0.0004 | +2.50% | 0.0156 | 0.0156 | 0.0166 | R112703949 | 5841 |
| 16:22 | | ТГК-2 | R0.0125 | -0.0002 | -1.50% | 0.0127 | 0.0124 | 0.0128 | R13363110 | 407 |
| 16:31 | | ТГК-2 ап | R0.0191 | -0.0001 | -0.68% | 0.0191 | 0.0191 | 0.0195 | R4580649 | 396 |
| 16:36 | | Телеграф-п | R11.2600 | -0.2000 | -1.75% | 11.5000 | 11.1000 | 11.7200 | R9496826 | 721 |
| 16:36 | | Телеграф | R17.3000 | +0.3000 | +1.76% | 17.0200 | 16.6800 | 17.4600 | R15121524 | 907 |
| 16:33 | | ТЗА ао | R343.50 | -9.5000 | -2.69% | 350.00 | 340.50 | 350.00 | R8084930 | 304 |
| 16:13 | | ТКЗКК ап | R14.6000 | -0.0600 | -0.41% | 14.5800 | 14.4400 | 14.8200 | R666082 | 68 |
| 16:37 | | ТМК ао | R220.72 | -2.2000 | -0.99% | 222.38 | 218.50 | 224.00 | R339713381 | 8871 |
| 15:35 | | ТНСэнрг ао | R3335.00 | -15.0000 | -0.45% | 3360.00 | 3205.00 | 3360.00 | R434345 | 69 |
| 16:37 | | Транснф ап | R1688.50 | -15.0000 | -0.88% | 1703.50 | 1684.00 | 1703.50 | R1033763394 | 17171 |
| 16:37 | | УралСиб ао | R0.2671 | +0.0032 | +1.21% | 0.2660 | 0.2620 | 0.2673 | R6951680 | 500 |
| 16:21 | | УрКузница | R29200.00 | 0.0000 | 0.00% | 29200.00 | 29200.00 | 29200.00 | R29200 | 1 |
| 16:38 | | ФосАгро ао | R6174.00 | -183.0000 | -2.88% | 6357.00 | 6135.00 | 6357.00 | R822180238 | 22096 |
| 16:37 | | ФСК - Россети | R0.1192 | +0.0005 | +0.44% | 0.1188 | 0.1173 | 0.1200 | R190485406 | 6234 |
| 16:26 | | Химпром ап | R29.4000 | -0.1800 | -0.61% | 29.5600 | 29.1000 | 29.5800 | R504312 | 67 |
| 16:31 | | ЦМТ ао | R15.2000 | -0.4000 | -2.56% | 15.6000 | 14.9000 | 15.6000 | R1381728 | 243 |
| 16:31 | | ЦМТ ап | R10.9200 | -0.1400 | -1.27% | 11.0600 | 10.8000 | 11.1600 | R426378 | 79 |
| 16:36 | | ЧеркизГ-ао | R4870.00 | -120.0000 | -2.40% | 4990.00 | 4816.00 | 4990.00 | R79150071 | 3927 |
| 16:19 | | ЧКПЗ ао | R30350.00 | +50.0000 | +0.17% | 30650.00 | 30150.00 | 31250.00 | R2812900 | 70 |
| 16:27 | | ЧМК ао | R7975.00 | -105.0000 | -1.30% | 8050.00 | 7875.00 | 8095.00 | R2502030 | 127 |
| 16:33 | | ЭнергияРКК | R26410.00 | -410.0000 | -1.53% | 26870.00 | 26150.00 | 27010.00 | R10728310 | 235 |
| 16:26 | | ЮжКузб. ао | R1500.00 | -46.0000 | -2.98% | 1542.00 | 1442.00 | 1542.00 | R778852 | 128 |
| 16:37 | | Юнипро | R2.0870 | +0.0150 | +0.72% | 2.0770 | 2.0510 | 2.1030 | R191192904 | 5398 |
| 16:30 | | ЮТэйр ао | R18.8100 | -0.4400 | -2.29% | 19.2000 | 18.4200 | 19.4500 | R11278435 | 899 |
| 16:37 | | ЮУНК ао | R7270.00 | -50.0000 | -0.68% | 7320.00 | 7240.00 | 7320.00 | R1322320 | 85 |
| 16:02 | | Якутскэн-п | R0.5670 | -0.0110 | -1.90% | 0.5690 | 0.5670 | 0.5710 | R318520 | 21 |
| 16:28 | | Якутскэнрг | R0.7220 | -0.0110 | -1.50% | 0.7340 | 0.7150 | 0.7340 | R830310 | 59 |
| 16:37 | | ЯТЭК ао | R90.4500 | -0.8000 | -0.88% | 91.4500 | 90.2000 | 91.4500 | R2031538 | 284 |
|
|
|
