| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 14:40 |  | +МосЭнерго | R3.2630 | +0.0840 | +2.64% | R45152805 | 2429 |
| 14:40 |  | iАвиастКао | R0.8575 | -0.0295 | -3.33% | R88319435 | 4928 |
| 14:29 | | iНаукаСвяз | R492.50 | +18.5000 | +3.90% | R10535500 | 626 |
| 14:36 | | iНПОНаука | R649.50 | +16.5000 | +2.61% | R1374820 | 109 |
| 14:41 | | Yandex clA | R4100.00 | +49.0000 | +1.21% | R707009543 | 18694 |
| 14:40 | | АбрауДюрсо | R272.60 | +5.2000 | +1.94% | R17104524 | 760 |
| 14:40 | | Авангрд-ао | R865.00 | +12.0000 | +1.41% | R2221494 | 330 |
| 14:40 | | Акрон | R16134.00 | -66.0000 | -0.41% | R6884028 | 124 |
| 14:40 | | АЛРОСА ао | R79.2400 | -0.7300 | -0.91% | R528418868 | 12085 |
| 14:40 | | Аптеки36и6 | R12.8480 | -0.0620 | -0.48% | R19169943 | 2460 |
| 14:29 | | Арсагера | R14.9100 | -0.0800 | -0.53% | R693722 | 77 |
| 14:12 | | АстрЭнСб | R2.6700 | +0.0250 | +0.95% | R576800 | 68 |
| 14:39 | | АшинскийМЗ | R62.7800 | +1.0400 | +1.68% | R7347544 | 402 |
| 14:41 | | Аэрофлот | R56.7500 | +0.3500 | +0.62% | R838178540 | 17106 |
| 14:32 | | БашИнСв ап | R13.3000 | +0.0300 | +0.23% | R65157 | 21 |
| 14:40 | | Башнефт ао | R3235.00 | +16.5000 | +0.51% | R297782515 | 6971 |
| 14:40 | | Башнефт ап | R2171.50 | -3.5000 | -0.16% | R314097100 | 4049 |
| 14:35 | | Белон ао | R26.3700 | +0.5100 | +1.97% | R10601340 | 530 |
| 14:40 | | БСП ао | R356.18 | -2.9400 | -0.82% | R334494553 | 7466 |
| 14:36 | | БСП ап | R50.8500 | -0.4000 | -0.78% | R3363825 | 201 |
| 14:38 | | БурЗолото | R2309.00 | +8.0000 | +0.35% | R8204862 | 566 |
| 13:14 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | R657733 | 90 |
| 14:38 | | Варьеган | R3798.00 | +256.0000 | +7.23% | R7701140 | 613 |
| 14:26 | | ВолгЭнСб-п | R10.5400 | +0.0400 | +0.38% | R671380 | 47 |
| 14:20 | | ВолгЭнСб | R16.8600 | +0.0600 | +0.36% | R166980 | 9 |
| 14:41 | | ВТБ ао | R0.0207 | -0.0003 | -1.48% | R1045255357 | 26281 |
| 14:33 | | ВХЗ-ао | R246.20 | +4.6000 | +1.90% | R3098008 | 302 |
| 14:33 | | ВыбСудЗ ао | R16400.00 | -100.0000 | -0.61% | R99500 | 6 |
| 13:54 | | ВыбСудЗ ап | R11860.00 | +360.0000 | +3.13% | R151800 | 13 |
| 14:40 | | Газпрнефть | R711.60 | +4.5000 | +0.64% | R201910819 | 4653 |
| 14:41 | | ГАЗПРОМ ао | R127.76 | -1.1300 | -0.88% | R1590938285 | 31731 |
| 14:41 | | ГМКНорНик | R149.20 | -2.8000 | -1.84% | R551498696 | 12416 |
| 14:40 | | ДВМП ао | R73.0200 | -0.3600 | -0.49% | R354754276 | 14158 |
| 14:32 | | ДЭК ао | R3.0240 | +0.0780 | +2.65% | R9401709 | 652 |
| 14:38 | | ЗВЕЗДА ао | R11.0800 | -0.0800 | -0.72% | R392550 | 19 |
| 14:16 | | ЗИЛ ао | R3485.00 | +10.0000 | +0.29% | R625660 | 32 |
| 13:54 | | Ижсталь ап | R7990.00 | -130.0000 | -1.60% | R239250 | 26 |
| 13:57 | | Ижсталь2ао | R10540.00 | -120.0000 | -1.13% | R231560 | 14 |
| 14:40 | | ИнтерРАОао | R4.2690 | -0.0150 | -0.35% | R508707010 | 94738 |
| 14:37 | | КалужскСК | R28.0300 | +0.0600 | +0.21% | R8777279 | 711 |
| 14:40 | | КАМАЗ | R167.70 | -0.4000 | -0.24% | R22512255 | 1109 |
| 14:10 | | КамчатЭ ао | R0.6350 | +0.0060 | +0.95% | R852000 | 67 |
| 13:17 |  | КамчатЭ ап | R1.2650 | 0.0000 | 0.00% | R408050 | 31 |
| 14:40 | | КМЗ | R1570.00 | +26.0000 | +1.68% | R307062 | 72 |
| 11:17 | | КоршГОК ао | R50800.00 | -400.0000 | -0.78% | R351800 | 6 |
| 14:34 | | КрасОкт-1п | R745.00 | +3.0000 | +0.40% | R2503960 | 162 |
| 14:39 | | КрасОкт-ао | R2518.00 | -21.0000 | -0.83% | R12467990 | 334 |
| 14:38 | | Красэсб ао | R17.4600 | +0.1800 | +1.04% | R509424 | 84 |
| 14:09 | | Красэсб ап | R17.3800 | +0.1400 | +0.81% | R219736 | 59 |
| 13:42 | | Куйбазот-п | R601.50 | -2.5000 | -0.41% | R583245 | 54 |
| 14:39 | | Куйбазот | R585.40 | -6.0000 | -1.01% | R3339152 | 191 |
| 14:30 | | КурганГКао | R50.8000 | +0.8000 | +1.60% | R104290 | 34 |
| 14:40 | | КурганГКап | R54.2000 | +0.8000 | +1.50% | R251890 | 54 |
| 14:39 | | Лензол. ап | R2690.00 | +20.0000 | +0.75% | R2857595 | 280 |
| 14:34 | | Лензолото | R15890.00 | +310.0000 | +1.99% | R3095540 | 113 |
| 14:40 | | ЛСР ао | R803.00 | +11.6000 | +1.47% | R150610168 | 5779 |
| 14:41 | | ЛУКОЙЛ | R7663.00 | -21.0000 | -0.27% | R1936054262 | 15835 |
| 14:41 | | М.видео | R176.30 | +1.2000 | +0.69% | R63813848 | 11281 |
| 14:37 | | МагадЭн ао | R4.7200 | -0.0300 | -0.63% | R800504 | 113 |
| 14:29 | | МагадЭн ап | R3.3900 | 0.0000 | 0.00% | R469433 | 97 |
| 14:40 | | Магнит ао | R7820.00 | -54.5000 | -0.69% | R897154925 | 9923 |
| 14:37 | | МГТС-4ап | R1224.00 | +4.0000 | +0.33% | R3461424 | 192 |
| 14:35 | | МГТС-5ао | R1615.00 | +10.0000 | +0.62% | R41875 | 9 |
| 13:43 | | Мегион-ао | R441.00 | +3.5000 | +0.80% | R192890 | 21 |
| 14:12 | | Мегион-ап | R325.50 | +9.0000 | +2.84% | R413070 | 78 |
| 14:41 | | Мечел ао | R227.27 | -0.5300 | -0.23% | R944553027 | 25094 |
| 14:40 | | Мечел ап | R231.55 | +0.1000 | +0.04% | R117285390 | 2755 |
| 14:41 | | ММК | R57.5800 | -0.7150 | -1.23% | R556493575 | 12128 |
| 14:15 | | МордЭнСб | R0.9010 | +0.0160 | +1.81% | R187490 | 18 |
| 14:40 | | МосБиржа | R245.00 | -0.6000 | -0.24% | R835360306 | 16026 |
| 14:36 | | Мостотрест | R188.50 | +0.3000 | +0.16% | R13298192 | 679 |
| 14:40 | | МТС-ао | R298.40 | -0.6500 | -0.22% | R280014235 | 4799 |
| 14:37 | | Нижкамшина | R70.6000 | +1.1000 | +1.58% | R664920 | 62 |
| 14:37 | | НКНХ ао | R97.0000 | -0.6000 | -0.61% | R3435732 | 369 |
| 14:39 | | НКНХ ап | R75.8000 | -0.1000 | -0.13% | R5026844 | 477 |
| 14:40 | | НЛМК ао | R210.72 | -3.4400 | -1.61% | R932884303 | 14576 |
| 14:39 | | НМТП ао | R10.9650 | -0.0750 | -0.68% | R52438586 | 1974 |
| 14:40 | | Новатэк ао | R1105.00 | -12.8000 | -1.15% | R423987454 | 12424 |
| 14:40 | | ОГК-2 ао | R0.4843 | -0.0119 | -2.40% | R63625897 | 5284 |
| 14:26 | | ОМЗ-ап | R19500.00 | +40.0000 | +0.21% | R1034360 | 34 |
| 14:39 | | ОргСинт ао | R107.20 | +1.1000 | +1.04% | R4717163 | 355 |
| 14:38 | | ОргСинт ап | R24.7400 | +0.1800 | +0.73% | R4127269 | 461 |
| 14:39 | | ПермьЭнС-п | R245.60 | -0.8000 | -0.32% | R5675652 | 571 |
| 14:37 | | ПермьЭнСб | R236.40 | -0.4000 | -0.17% | R5442811 | 547 |
| 14:40 | | ПИК ао | R872.00 | -7.7000 | -0.88% | R186992974 | 5717 |
| 13:39 | | Приморье | R34400.00 | +600.0000 | +1.78% | R784600 | 17 |
| 14:38 | | Распадская | R397.75 | -2.7500 | -0.69% | R57114432 | 1299 |
| 14:40 | | Росбанк ао | R116.20 | -1.0000 | -0.85% | R65084500 | 1332 |
| 14:35 | | РОСИНТЕРао | R161.20 | +3.0000 | +1.90% | R1707170 | 197 |
| 14:40 | | Роснефть | R578.10 | +2.4500 | +0.43% | R806569806 | 27912 |
| 14:40 | | Ростел -ао | R96.9400 | -0.1300 | -0.13% | R161997153 | 4379 |
| 14:40 | | Ростел -ап | R82.7500 | +0.2500 | +0.30% | R51975620 | 3764 |
| 14:40 | | РусГидро | R0.6765 | -0.0029 | -0.43% | R72933384 | 3396 |
| 14:38 | | РязЭнСб | R42.1200 | +0.3000 | +0.72% | R2973794 | 205 |
| 14:14 | | СамарЭн-ао | R3.7300 | -0.0650 | -1.71% | R819575 | 85 |
| 13:50 | | СамарЭн-ап | R3.8100 | +0.0150 | +0.40% | R346115 | 41 |
| 14:29 | | СаратНПЗ-п | R10620.00 | -60.0000 | -0.56% | R3223740 | 151 |
| 10:09 | | СаратНПЗ | R12250.00 | +200.0000 | +1.66% | R60900 | 4 |
| 14:19 | | СаратЭн-ао | R0.5630 | +0.0030 | +0.54% | R428910 | 53 |
| 14:11 | | СаратЭн-ап | R0.3200 | -0.0040 | -1.23% | R183625 | 42 |
| 14:40 | | Сбербанк-п | R319.77 | -0.8100 | -0.25% | R233834968 | 3818 |
| 14:40 | | Сбербанк | R319.64 | -0.7400 | -0.23% | R3107355503 | 42875 |
| 14:40 | | СевСт-ао | R1903.60 | -24.6000 | -1.28% | R835498834 | 25177 |
| 14:40 | | Селигдар | R70.3700 | -0.3900 | -0.55% | R40428849 | 2060 |
| 14:40 | | Система ао | R25.4900 | -0.7700 | -2.93% | R1062306640 | 15749 |
| 14:20 | | Слав-ЯНОСп | R15.0400 | -0.1200 | -0.79% | R303526 | 40 |
| 14:40 | | Славн-ЯНОС | R23.8500 | -0.1500 | -0.62% | R236265 | 29 |
| 14:40 | | СОЛЛЕРС | R978.00 | -8.5000 | -0.86% | R42744276 | 1629 |
| 14:30 | | СтаврЭнСб | R3.2000 | +0.0850 | +2.73% | R432495 | 36 |
| 14:30 | | СтаврЭнСбп | R2.9780 | +0.0540 | +1.85% | R1482758 | 135 |
| 14:40 | | Сургнфгз-п | R70.1600 | -0.3600 | -0.51% | R519089527 | 8519 |
| 14:41 | | Сургнфгз | R30.0900 | -0.5500 | -1.80% | R844113592 | 13177 |
| 11:36 | | ТамбЭнСб-п | R1.1540 | +0.0140 | +1.23% | R57500 | 5 |
| 13:29 | | ТамбЭнСб | R2.0240 | -0.0040 | -0.20% | R266002 | 34 |
| 14:41 | | Татнфт 3ао | R708.30 | -6.9000 | -0.96% | R471971204 | 13313 |
| 14:40 | | Татнфт 3ап | R703.00 | -9.0000 | -1.26% | R351130952 | 6972 |
| 14:36 | | Таттел. ао | R0.9235 | +0.0090 | +0.98% | R3173007 | 556 |
| 14:40 | | ТГК-1 | R0.0087 | -0.0000 | -0.18% | R11569547 | 766 |
| 14:40 | | ТГК-14 | R0.0149 | +0.0002 | +1.50% | R28033121 | 1416 |
| 14:40 | | ТГК-2 | R0.0122 | +0.0008 | +7.27% | R28785520 | 1006 |
| 14:38 | | ТГК-2 ап | R0.0179 | +0.0004 | +2.41% | R6410940 | 502 |
| 14:34 | | Телеграф-п | R10.9200 | +0.1000 | +0.92% | R1102586 | 174 |
| 14:34 | | Телеграф | R15.9800 | +0.0800 | +0.50% | R1040924 | 111 |
| 14:40 | | ТЗА ао | R374.50 | +9.0000 | +2.46% | R113456990 | 3001 |
| 12:03 | | ТКЗКК ап | R14.3400 | +0.4400 | +3.17% | R258900 | 67 |
| 14:40 | | ТМК ао | R199.36 | -0.6400 | -0.32% | R999954452 | 34503 |
| 14:31 | | ТНСэнрг ао | R2975.00 | -25.0000 | -0.83% | R290995 | 38 |
| 14:41 | | Транснф ап | R1679.50 | +10.5000 | +0.63% | R1127444424 | 18184 |
| 14:37 | | УралСиб ао | R0.2647 | -0.0049 | -1.82% | R20010455 | 1224 |
| 10:30 | | УрКузница | R29300.00 | -200.0000 | -0.68% | R29300 | 1 |
| 14:40 | | ФосАгро ао | R6134.00 | +57.0000 | +0.94% | R300181603 | 5890 |
| 14:40 | | ФСК - Россети | R0.1077 | +0.0012 | +1.16% | R227207142 | 7338 |
| 14:40 | | Химпром ап | R29.4600 | +2.4800 | +9.19% | R9298252 | 797 |
| 14:36 | | ЦМТ ао | R15.3600 | +0.6600 | +4.49% | R1429410 | 139 |
| 14:40 | | ЦМТ ап | R10.8400 | +0.3800 | +3.63% | R1370858 | 132 |
| 14:38 | | ЧеркизГ-ао | R4840.00 | +34.5000 | +0.72% | R11325522 | 682 |
| 12:57 | | ЧКПЗ ао | R28050.00 | +350.0000 | +1.26% | R643600 | 10 |
| 14:22 | | ЧМК ао | R7685.00 | -40.0000 | -0.52% | R585660 | 45 |
| 14:40 | | ЭнергияРКК | R24250.00 | -250.0000 | -1.02% | R24121470 | 649 |
| 11:28 | | ЮжКузб. ао | R1478.00 | +34.0000 | +2.35% | R52736 | 20 |
| 14:40 | | Юнипро | R2.0360 | +0.0340 | +1.70% | R129636675 | 4034 |
| 14:35 | | ЮТэйр ао | R17.1500 | -0.1900 | -1.10% | R5251945 | 478 |
| 14:37 | | ЮУНК ао | R6990.00 | -100.0000 | -1.41% | R3403090 | 143 |
| 12:57 | | Якутскэн-п | R0.5450 | +0.0040 | +0.74% | R234440 | 19 |
| 14:25 | | Якутскэнрг | R0.6780 | +0.0070 | +1.04% | R516160 | 42 |
| 14:40 | | ЯТЭК ао | R85.0500 | +0.4500 | +0.53% | R1318980 | 187 |
|
|
|
