| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:02 |  | +МосЭнерго | R3.2545 | +0.0755 | +2.37% | 3.1795 | 3.1795 | 3.2740 | R49225560 | 2701 |
| 15:02 |  | iАвиастКао | R0.8560 | -0.0310 | -3.49% | 0.8980 | 0.8485 | 0.8980 | R89233323 | 5052 |
| 14:59 | | iНаукаСвяз | R485.00 | +11.0000 | +2.32% | 479.50 | 476.00 | 504.50 | R11124970 | 650 |
| 14:44 | | iНПОНаука | R650.00 | +17.0000 | +2.69% | 632.50 | 632.50 | 662.00 | R1381320 | 110 |
| 15:02 | | Yandex clA | R4098.20 | +47.2000 | +1.17% | 4050.00 | 4033.20 | 4159.00 | R771166137 | 19932 |
| 15:02 | | АбрауДюрсо | R271.80 | +4.4000 | +1.65% | 268.00 | 265.00 | 274.00 | R19092956 | 852 |
| 15:01 | | Авангрд-ао | R861.00 | +8.0000 | +0.94% | 855.00 | 853.00 | 894.00 | R2658563 | 389 |
| 15:01 | | Акрон | R16136.00 | -64.0000 | -0.40% | 16198.00 | 16124.00 | 16204.00 | R6980832 | 128 |
| 15:02 | | АЛРОСА ао | R79.0800 | -0.8900 | -1.11% | 79.9600 | 78.7000 | 80.2500 | R544424647 | 12678 |
| 15:02 | | Аптеки36и6 | R12.8420 | -0.0680 | -0.53% | 12.9300 | 12.7660 | 13.1280 | R19954292 | 2626 |
| 14:56 | | Арсагера | R14.8400 | -0.1500 | -1.00% | 14.8600 | 14.8000 | 14.9900 | R727854 | 80 |
| 14:12 | | АстрЭнСб | R2.6700 | +0.0250 | +0.95% | 2.6500 | 2.6350 | 2.6950 | R576800 | 68 |
| 14:59 | | АшинскийМЗ | R62.3600 | +0.6200 | +1.00% | 61.7400 | 61.6200 | 63.0000 | R8885572 | 468 |
| 15:02 | | Аэрофлот | R57.2100 | +0.8100 | +1.44% | 56.9500 | 56.5100 | 57.7000 | R1088641210 | 20404 |
| 15:00 | | БашИнСв ап | R13.3000 | +0.0300 | +0.23% | 13.2700 | 13.2700 | 13.3300 | R83777 | 23 |
| 15:02 | | Башнефт ао | R3232.50 | +14.0000 | +0.43% | 3219.00 | 3155.00 | 3275.00 | R309006736 | 7372 |
| 15:01 | | Башнефт ап | R2168.50 | -6.5000 | -0.30% | 2182.50 | 2150.00 | 2209.00 | R349630688 | 4621 |
| 14:55 | | Белон ао | R26.1800 | +0.3200 | +1.24% | 26.1950 | 26.0000 | 26.7300 | R14414173 | 646 |
| 15:00 | | БСП ао | R356.31 | -2.8100 | -0.78% | 360.37 | 353.00 | 360.37 | R338293337 | 7621 |
| 14:55 | | БСП ап | R50.8000 | -0.4500 | -0.88% | 51.2500 | 50.5000 | 52.9000 | R3429920 | 204 |
| 15:02 | | БурЗолото | R2289.00 | -12.0000 | -0.52% | 2301.00 | 2263.00 | 2360.00 | R9099087 | 617 |
| 14:55 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | 2656.00 | 2615.00 | 2656.00 | R700229 | 92 |
| 14:59 | | Варьеган | R3804.00 | +262.0000 | +7.40% | 3668.00 | 3538.00 | 3892.00 | R7942256 | 632 |
| 14:26 | | ВолгЭнСб-п | R10.5400 | +0.0400 | +0.38% | 10.5000 | 10.5000 | 10.9000 | R671380 | 47 |
| 14:46 | | ВолгЭнСб | R16.9400 | +0.1400 | +0.83% | 16.4600 | 16.4600 | 16.9400 | R183920 | 10 |
| 15:02 | | ВТБ ао | R0.0207 | -0.0004 | -1.71% | 0.0210 | 0.0206 | 0.0211 | R1123767374 | 29064 |
| 14:56 | | ВХЗ-ао | R246.80 | +5.2000 | +2.15% | 243.40 | 240.80 | 265.00 | R3174452 | 312 |
| 14:33 | | ВыбСудЗ ао | R16400.00 | -100.0000 | -0.61% | 16400.00 | 16400.00 | 16750.00 | R99500 | 6 |
| 13:54 | | ВыбСудЗ ап | R11860.00 | +360.0000 | +3.13% | 11420.00 | 11420.00 | 11860.00 | R151800 | 13 |
| 15:02 | | Газпрнефть | R708.35 | +1.2500 | +0.18% | 707.10 | 705.00 | 712.50 | R218421911 | 5144 |
| 15:02 | | ГАЗПРОМ ао | R127.65 | -1.2400 | -0.96% | 129.50 | 127.60 | 129.53 | R1710905112 | 34329 |
| 15:02 | | ГМКНорНик | R149.26 | -2.7400 | -1.80% | 152.30 | 149.06 | 153.00 | R620909887 | 13415 |
| 15:02 | | ДВМП ао | R72.8100 | -0.5700 | -0.78% | 73.3700 | 72.7200 | 75.7500 | R369307425 | 14674 |
| 15:02 | | ДЭК ао | R3.0060 | +0.0600 | +2.04% | 3.1480 | 2.9860 | 3.1480 | R9522150 | 668 |
| 14:38 | | ЗВЕЗДА ао | R11.0800 | -0.0800 | -0.72% | 11.2200 | 11.0700 | 11.2600 | R392550 | 19 |
| 14:16 | | ЗИЛ ао | R3485.00 | +10.0000 | +0.29% | 3480.00 | 3475.00 | 3530.00 | R625660 | 32 |
| 14:45 | | Ижсталь ап | R7940.00 | -180.0000 | -2.22% | 7960.00 | 7870.00 | 8100.00 | R318840 | 30 |
| 14:46 | | Ижсталь2ао | R10460.00 | -200.0000 | -1.88% | 10560.00 | 10440.00 | 10580.00 | R294420 | 17 |
| 15:02 | | ИнтерРАОао | R4.2585 | -0.0255 | -0.60% | 4.2850 | 4.2515 | 4.3200 | R554403609 | 98791 |
| 15:01 | | КалужскСК | R28.1100 | +0.1400 | +0.50% | 28.2300 | 27.9200 | 28.7500 | R8940502 | 724 |
| 15:02 | | КАМАЗ | R167.00 | -1.1000 | -0.65% | 168.10 | 166.60 | 169.30 | R28608499 | 1402 |
| 14:56 | | КамчатЭ ао | R0.6330 | +0.0040 | +0.64% | 0.6250 | 0.6250 | 0.6730 | R870970 | 70 |
| 13:17 |  | КамчатЭ ап | R1.2650 | 0.0000 | 0.00% | 1.2650 | 1.2450 | 1.3250 | R408050 | 31 |
| 15:01 | | КМЗ | R1566.00 | +22.0000 | +1.42% | 1542.00 | 1530.00 | 1574.00 | R394924 | 81 |
| 11:17 | | КоршГОК ао | R50800.00 | -400.0000 | -0.78% | 49200.00 | 49200.00 | 51600.00 | R351800 | 6 |
| 15:02 | | КрасОкт-1п | R740.00 | -2.0000 | -0.27% | 732.00 | 732.00 | 780.00 | R2593060 | 168 |
| 15:00 | | КрасОкт-ао | R2526.00 | -13.0000 | -0.51% | 2549.00 | 2424.00 | 2591.00 | R13096710 | 351 |
| 14:46 | | Красэсб ао | R17.3600 | +0.0800 | +0.46% | 17.2600 | 17.0600 | 17.5400 | R518128 | 87 |
| 14:09 | | Красэсб ап | R17.3800 | +0.1400 | +0.81% | 17.3200 | 17.2600 | 17.5200 | R219736 | 59 |
| 14:55 | | Куйбазот-п | R600.50 | -3.5000 | -0.58% | 604.00 | 598.00 | 605.50 | R601285 | 57 |
| 15:00 | | Куйбазот | R585.80 | -5.6000 | -0.95% | 591.60 | 581.20 | 592.60 | R3650016 | 212 |
| 14:30 | | КурганГКао | R50.8000 | +0.8000 | +1.60% | 49.6000 | 49.6000 | 50.8000 | R104290 | 34 |
| 14:58 | | КурганГКап | R54.2000 | +0.8000 | +1.50% | 53.8000 | 53.4000 | 54.2000 | R269776 | 58 |
| 15:02 | | Лензол. ап | R2700.00 | +30.0000 | +1.12% | 2675.00 | 2660.00 | 2730.00 | R3064920 | 296 |
| 14:56 | | Лензолото | R15900.00 | +320.0000 | +2.05% | 15800.00 | 15700.00 | 16100.00 | R3127340 | 115 |
| 15:02 | | ЛСР ао | R800.00 | +8.6000 | +1.09% | 792.00 | 787.20 | 807.00 | R167950641 | 6292 |
| 15:02 | | ЛУКОЙЛ | R7644.00 | -40.0000 | -0.52% | 7698.00 | 7631.50 | 7722.50 | R2061340231 | 17106 |
| 15:02 | | М.видео | R176.70 | +1.6000 | +0.91% | 175.10 | 175.10 | 178.20 | R65118750 | 12100 |
| 14:59 | | МагадЭн ао | R4.6700 | -0.0800 | -1.68% | 4.7500 | 4.6300 | 4.7800 | R873525 | 126 |
| 14:56 | | МагадЭн ап | R3.3800 | -0.0100 | -0.29% | 3.3400 | 3.3300 | 3.4200 | R494783 | 103 |
| 15:02 | | Магнит ао | R7807.50 | -67.0000 | -0.85% | 7870.00 | 7721.00 | 7917.00 | R932662878 | 10404 |
| 14:54 | | МГТС-4ап | R1224.00 | +4.0000 | +0.33% | 1220.00 | 1216.00 | 1232.00 | R3589964 | 197 |
| 14:53 | | МГТС-5ао | R1600.00 | -5.0000 | -0.31% | 1605.00 | 1600.00 | 1615.00 | R45075 | 11 |
| 13:43 | | Мегион-ао | R441.00 | +3.5000 | +0.80% | 432.50 | 432.50 | 444.00 | R192890 | 21 |
| 14:12 | | Мегион-ап | R325.50 | +9.0000 | +2.84% | 320.00 | 317.50 | 329.50 | R413070 | 78 |
| 15:02 | | Мечел ао | R227.04 | -0.7600 | -0.33% | 227.80 | 224.60 | 230.00 | R974504899 | 26050 |
| 15:02 | | Мечел ап | R231.55 | +0.1000 | +0.04% | 231.75 | 229.50 | 233.00 | R130292146 | 2889 |
| 15:02 | | ММК | R57.3200 | -0.9750 | -1.67% | 58.3000 | 57.2450 | 58.4350 | R608967750 | 13301 |
| 14:15 | | МордЭнСб | R0.9010 | +0.0160 | +1.81% | 0.8790 | 0.8790 | 0.9010 | R187490 | 18 |
| 15:02 | | МосБиржа | R244.83 | -0.7700 | -0.31% | 245.50 | 244.50 | 247.50 | R868420633 | 17159 |
| 14:56 | | Мостотрест | R188.00 | -0.2000 | -0.11% | 188.05 | 188.00 | 192.95 | R13471466 | 700 |
| 15:02 | | МТС-ао | R298.05 | -1.0000 | -0.33% | 299.40 | 297.75 | 299.95 | R297054801 | 5250 |
| 14:37 | | Нижкамшина | R70.6000 | +1.1000 | +1.58% | 69.7000 | 68.7000 | 72.3000 | R664920 | 62 |
| 14:56 | | НКНХ ао | R96.9500 | -0.6500 | -0.67% | 97.5500 | 96.4500 | 98.8500 | R3449305 | 371 |
| 14:59 | | НКНХ ап | R75.8000 | -0.1000 | -0.13% | 76.3800 | 75.4200 | 76.4400 | R5099574 | 493 |
| 15:02 | | НЛМК ао | R209.98 | -4.1800 | -1.95% | 214.90 | 209.56 | 216.30 | R987591867 | 15422 |
| 15:02 | | НМТП ао | R10.9450 | -0.0950 | -0.86% | 11.0900 | 10.9400 | 11.1100 | R55161592 | 2087 |
| 15:02 | | Новатэк ао | R1104.40 | -13.4000 | -1.20% | 1119.00 | 1103.00 | 1123.80 | R453970343 | 13357 |
| 15:01 | | ОГК-2 ао | R0.4836 | -0.0126 | -2.54% | 0.4963 | 0.4832 | 0.4968 | R65736569 | 5437 |
| 14:51 | | ОМЗ-ап | R19480.00 | +20.0000 | +0.10% | 19720.00 | 19300.00 | 20000.00 | R1053840 | 35 |
| 15:00 | | ОргСинт ао | R107.10 | +1.0000 | +0.94% | 106.10 | 106.10 | 108.80 | R4754666 | 365 |
| 15:02 | | ОргСинт ап | R24.6800 | +0.1200 | +0.49% | 24.6100 | 24.5200 | 25.5900 | R4404932 | 480 |
| 15:01 | | ПермьЭнС-п | R243.60 | -2.8000 | -1.14% | 246.40 | 243.00 | 258.00 | R5802620 | 584 |
| 15:02 | | ПермьЭнСб | R236.20 | -0.6000 | -0.25% | 240.90 | 235.70 | 241.00 | R5558609 | 568 |
| 15:02 | | ПИК ао | R868.90 | -10.8000 | -1.23% | 880.50 | 866.60 | 889.00 | R202288151 | 6366 |
| 13:39 | | Приморье | R34400.00 | +600.0000 | +1.78% | 33800.00 | 33600.00 | 34400.00 | R784600 | 17 |
| 15:00 | | Распадская | R398.00 | -2.5000 | -0.62% | 401.75 | 396.65 | 403.85 | R58144222 | 1389 |
| 14:59 | | Росбанк ао | R115.80 | -1.4000 | -1.19% | 119.40 | 115.40 | 120.40 | R65337732 | 1347 |
| 14:48 | | РОСИНТЕРао | R161.00 | +2.8000 | +1.77% | 158.40 | 156.00 | 164.80 | R1708780 | 198 |
| 15:02 | | Роснефть | R576.55 | +0.9000 | +0.16% | 577.65 | 574.00 | 581.15 | R855335995 | 29444 |
| 15:02 | | Ростел -ао | R96.7000 | -0.3700 | -0.38% | 97.4000 | 96.2300 | 97.6700 | R172274575 | 4769 |
| 15:02 | | Ростел -ап | R82.6000 | +0.1000 | +0.12% | 83.3500 | 81.8500 | 83.3500 | R54276360 | 3877 |
| 15:02 | | РусГидро | R0.6751 | -0.0043 | -0.63% | 0.6795 | 0.6744 | 0.6929 | R75330833 | 3633 |
| 15:01 | | РязЭнСб | R42.1400 | +0.3200 | +0.77% | 41.9800 | 41.1800 | 43.1400 | R2990650 | 207 |
| 14:14 | | СамарЭн-ао | R3.7300 | -0.0650 | -1.71% | 3.8100 | 3.6300 | 3.8100 | R819575 | 85 |
| 13:50 | | СамарЭн-ап | R3.8100 | +0.0150 | +0.40% | 3.8000 | 3.8000 | 3.8850 | R346115 | 41 |
| 14:29 | | СаратНПЗ-п | R10620.00 | -60.0000 | -0.56% | 10740.00 | 10500.00 | 10760.00 | R3223740 | 151 |
| 10:09 | | СаратНПЗ | R12250.00 | +200.0000 | +1.66% | 12100.00 | 12100.00 | 12250.00 | R60900 | 4 |
| 15:01 | | СаратЭн-ао | R0.5640 | +0.0040 | +0.71% | 0.5510 | 0.5510 | 0.5740 | R434550 | 54 |
| 14:11 | | СаратЭн-ап | R0.3200 | -0.0040 | -1.23% | 0.3265 | 0.3190 | 0.3265 | R183625 | 42 |
| 15:02 | | Сбербанк-п | R319.09 | -1.4900 | -0.46% | 320.61 | 319.07 | 321.76 | R258633997 | 4261 |
| 15:02 | | Сбербанк | R319.08 | -1.3000 | -0.41% | 320.91 | 319.04 | 321.55 | R3286135803 | 45028 |
| 15:02 | | СевСт-ао | R1897.80 | -30.4000 | -1.58% | 1929.00 | 1895.40 | 1935.00 | R894128758 | 26610 |
| 15:02 | | Селигдар | R70.1800 | -0.5800 | -0.82% | 70.7000 | 70.0000 | 71.2800 | R45345838 | 2288 |
| 15:02 | | Система ао | R25.4400 | -0.8200 | -3.12% | 26.2940 | 25.3380 | 26.3800 | R1179511991 | 17809 |
| 14:49 | | Слав-ЯНОСп | R14.9800 | -0.1800 | -1.19% | 15.2200 | 14.8000 | 15.3200 | R311024 | 44 |
| 14:40 | | Славн-ЯНОС | R23.8500 | -0.1500 | -0.62% | 24.1000 | 23.8500 | 24.8000 | R236265 | 29 |
| 15:02 | | СОЛЛЕРС | R972.50 | -14.0000 | -1.42% | 992.00 | 971.00 | 992.00 | R49797656 | 1946 |
| 14:30 | | СтаврЭнСб | R3.2000 | +0.0850 | +2.73% | 3.1150 | 3.1150 | 3.2600 | R432495 | 36 |
| 15:02 | | СтаврЭнСбп | R2.9620 | +0.0380 | +1.30% | 2.9260 | 2.9260 | 3.0500 | R1530150 | 140 |
| 15:02 | | Сургнфгз-п | R69.9950 | -0.5250 | -0.74% | 70.6200 | 69.9600 | 70.7000 | R574670826 | 9328 |
| 15:02 | | Сургнфгз | R30.0550 | -0.5850 | -1.91% | 30.7900 | 29.9200 | 30.8400 | R898572413 | 13959 |
| 11:36 | | ТамбЭнСб-п | R1.1540 | +0.0140 | +1.23% | 1.1460 | 1.1440 | 1.1540 | R57500 | 5 |
| 13:29 | | ТамбЭнСб | R2.0240 | -0.0040 | -0.20% | 2.0320 | 2.0240 | 2.0460 | R266002 | 34 |
| 15:02 | | Татнфт 3ао | R707.50 | -7.7000 | -1.08% | 715.60 | 707.00 | 720.40 | R502021125 | 14574 |
| 15:02 | | Татнфт 3ап | R702.40 | -9.6000 | -1.35% | 714.40 | 702.20 | 716.80 | R359918019 | 7583 |
| 14:45 | | Таттел. ао | R0.9235 | +0.0090 | +0.98% | 0.9205 | 0.9165 | 0.9300 | R3174854 | 558 |
| 15:01 | | ТГК-1 | R0.0087 | -0.0001 | -0.64% | 0.0088 | 0.0087 | 0.0088 | R12948692 | 837 |
| 15:01 | | ТГК-14 | R0.0148 | +0.0002 | +1.16% | 0.0149 | 0.0147 | 0.0150 | R28924359 | 1466 |
| 15:02 | | ТГК-2 | R0.0120 | +0.0007 | +5.95% | 0.0115 | 0.0114 | 0.0127 | R31325915 | 1108 |
| 15:02 | | ТГК-2 ап | R0.0179 | +0.0005 | +2.69% | 0.0180 | 0.0174 | 0.0182 | R6638171 | 525 |
| 15:01 | | Телеграф-п | R10.9000 | +0.0800 | +0.74% | 10.8600 | 10.8000 | 10.9600 | R1121138 | 180 |
| 15:02 | | Телеграф | R16.0400 | +0.1400 | +0.88% | 16.0000 | 15.9000 | 16.1800 | R1076098 | 117 |
| 14:58 | | ТЗА ао | R375.50 | +10.0000 | +2.74% | 369.00 | 364.00 | 394.50 | R114323900 | 3030 |
| 14:52 | | ТКЗКК ап | R14.1800 | +0.2800 | +2.01% | 13.9000 | 13.9000 | 14.4200 | R297188 | 71 |
| 15:02 | | ТМК ао | R199.52 | -0.4800 | -0.24% | 198.00 | 195.02 | 203.38 | R1015138420 | 35901 |
| 14:31 | | ТНСэнрг ао | R2975.00 | -25.0000 | -0.83% | 3040.00 | 2970.00 | 3040.00 | R290995 | 38 |
| 15:02 | | Транснф ап | R1679.50 | +10.5000 | +0.63% | 1678.00 | 1670.00 | 1694.00 | R1158628942 | 18848 |
| 15:01 | | УралСиб ао | R0.2642 | -0.0054 | -2.00% | 0.2696 | 0.2560 | 0.2738 | R20449929 | 1293 |
| 10:30 | | УрКузница | R29300.00 | -200.0000 | -0.68% | 29300.00 | 29300.00 | 29300.00 | R29300 | 1 |
| 15:02 | | ФосАгро ао | R6133.00 | +56.0000 | +0.92% | 6077.00 | 6077.00 | 6199.00 | R307277458 | 6254 |
| 15:02 | | ФСК - Россети | R0.1072 | +0.0008 | +0.71% | 0.1068 | 0.1058 | 0.1083 | R237114809 | 7919 |
| 14:55 | | Химпром ап | R29.2200 | +2.2400 | +8.30% | 26.8800 | 26.7600 | 31.0000 | R9412480 | 805 |
| 14:53 | | ЦМТ ао | R15.3800 | +0.6800 | +4.63% | 14.7000 | 14.7000 | 15.7600 | R1438698 | 142 |
| 14:54 | | ЦМТ ап | R10.8600 | +0.4000 | +3.82% | 10.4800 | 10.4600 | 11.1200 | R1501238 | 146 |
| 15:02 | | ЧеркизГ-ао | R4840.00 | +34.5000 | +0.72% | 4805.50 | 4805.50 | 4870.00 | R12201569 | 705 |
| 12:57 | | ЧКПЗ ао | R28050.00 | +350.0000 | +1.26% | 27850.00 | 27800.00 | 28100.00 | R643600 | 10 |
| 14:45 | | ЧМК ао | R7680.00 | -45.0000 | -0.58% | 7730.00 | 7655.00 | 7740.00 | R639470 | 51 |
| 14:56 | | ЭнергияРКК | R24170.00 | -330.0000 | -1.35% | 25000.00 | 24100.00 | 25900.00 | R24218300 | 653 |
| 14:59 | | ЮжКузб. ао | R1472.00 | +28.0000 | +1.94% | 1456.00 | 1456.00 | 1480.00 | R57152 | 21 |
| 15:02 | | Юнипро | R2.0240 | +0.0220 | +1.10% | 2.0020 | 2.0000 | 2.0400 | R138865899 | 4414 |
| 15:02 | | ЮТэйр ао | R17.1600 | -0.1800 | -1.04% | 17.2900 | 17.0000 | 17.8000 | R5498009 | 499 |
| 15:02 | | ЮУНК ао | R6990.00 | -100.0000 | -1.41% | 7090.00 | 6910.00 | 7280.00 | R3465910 | 151 |
| 12:57 | | Якутскэн-п | R0.5450 | +0.0040 | +0.74% | 0.5450 | 0.5420 | 0.5480 | R234440 | 19 |
| 15:02 | | Якутскэнрг | R0.6790 | +0.0080 | +1.19% | 0.6660 | 0.6650 | 0.6990 | R536510 | 44 |
| 14:56 | | ЯТЭК ао | R84.8500 | +0.2500 | +0.30% | 84.7000 | 84.7000 | 85.8500 | R1353821 | 208 |
|
|
|
