| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:47 |  | +МосЭнерго | R3.2500 | -0.0850 | -2.55% | 3.3350 | 3.0380 | 3.3550 | R106510808 | 3064 |
| 13:48 | | iАвиастКао | R0.9255 | -0.0450 | -4.64% | 0.9690 | 0.9200 | 0.9690 | R113001124 | 6841 |
| 13:45 | | iНаукаСвяз | R496.00 | -16.5000 | -3.22% | 506.50 | 478.00 | 511.00 | R12266020 | 808 |
| 13:45 | | iНПОНаука | R644.50 | -27.0000 | -4.02% | 671.50 | 628.50 | 677.00 | R4179165 | 256 |
| 13:48 |  | Yandex clA | R4190.00 | +0.8000 | +0.02% | 4184.40 | 4080.00 | 4399.00 | R2161841668 | 34312 |
| 13:47 | | АбрауДюрсо | R274.40 | -11.6000 | -4.06% | 286.20 | 270.20 | 287.60 | R58221680 | 2504 |
| 13:37 | | Авангрд-ао | R930.00 | +11.0000 | +1.20% | 919.00 | 910.00 | 945.00 | R6249642 | 582 |
| 13:44 | | Акрон | R16250.00 | -40.0000 | -0.25% | 16292.00 | 16106.00 | 16376.00 | R28357792 | 313 |
| 13:48 | | АЛРОСА ао | R79.3100 | -0.7400 | -0.92% | 80.0900 | 78.0200 | 80.2200 | R1205359290 | 26274 |
| 13:48 | | Аптеки36и6 | R12.4160 | -0.1620 | -1.29% | 12.5780 | 12.3000 | 12.7480 | R40440194 | 4654 |
| 13:12 | | Арсагера | R15.0700 | -0.2400 | -1.57% | 15.3100 | 14.7300 | 15.3900 | R1230482 | 176 |
| 13:41 | | АстрЭнСб | R2.7500 | -0.0800 | -2.83% | 2.8750 | 2.6500 | 2.8750 | R3195605 | 281 |
| 13:47 | | АшинскийМЗ | R60.8400 | -2.2800 | -3.61% | 63.9800 | 60.1000 | 64.0800 | R13026876 | 698 |
| 13:48 | | Аэрофлот | R57.8100 | -0.3200 | -0.55% | 58.0000 | 57.0800 | 58.8500 | R1170211593 | 21518 |
| 13:12 | | БашИнСв ап | R13.5900 | -0.2900 | -2.09% | 13.9700 | 12.9000 | 13.9700 | R924543 | 144 |
| 13:48 | | Башнефт ао | R2967.50 | -84.0000 | -2.75% | 3051.00 | 2958.50 | 3051.00 | R196215105 | 4769 |
| 13:47 | | Башнефт ап | R2205.00 | -51.5000 | -2.28% | 2237.00 | 2166.50 | 2245.00 | R535732060 | 7508 |
| 13:48 | | Белон ао | R26.0500 | -0.7000 | -2.62% | 26.3900 | 25.3550 | 26.4300 | R22176817 | 1200 |
| 13:47 | | БСП ао | R358.10 | -10.5000 | -2.85% | 367.98 | 353.00 | 368.40 | R702426683 | 18152 |
| 13:41 | | БСП ап | R54.8000 | -0.9000 | -1.62% | 57.0000 | 52.8500 | 57.0000 | R5867370 | 279 |
| 13:46 | | БурЗолото | R2298.00 | -92.0000 | -3.85% | 2405.00 | 2224.00 | 2405.00 | R17189289 | 1180 |
| 13:39 | | Варьеган-п | R2126.00 | -218.0000 | -9.30% | 2344.00 | 2126.00 | 2344.00 | R2329685 | 210 |
| 13:37 | | Варьеган | R3046.00 | -212.0000 | -6.51% | 3258.00 | 3026.00 | 3362.00 | R1377820 | 142 |
| 13:30 | | ВолгЭнСб-п | R10.3600 | -0.4400 | -4.07% | 10.8800 | 10.1600 | 11.1000 | R1412580 | 94 |
| 13:20 | | ВолгЭнСб | R10.2600 | -6.8400 | -40.00% | 17.1000 | 16.3200 | 17.2000 | R1224480 | 45 |
| 13:48 | | ВТБ ао | R0.0221 | +0.0001 | +0.52% | 0.0222 | 0.0218 | 0.0225 | R2378933552 | 45229 |
| 13:47 | | ВХЗ-ао | R251.80 | -6.6000 | -2.55% | 258.40 | 250.00 | 258.80 | R301426 | 60 |
| 13:38 |  | ВыбСудЗ ао | R16250.00 | 0.0000 | 0.00% | 16700.00 | 15850.00 | 16700.00 | R323250 | 16 |
| 13:48 | | Газпрнефть | R716.35 | -12.8500 | -1.76% | 726.60 | 710.00 | 729.10 | R542526178 | 19892 |
| 13:48 | | ГАЗПРОМ ао | R130.79 | -2.5500 | -1.91% | 134.20 | 130.00 | 134.69 | R6435427391 | 94846 |
| 13:48 | | ГМКНорНик | R152.10 | -0.9400 | -0.61% | 153.04 | 150.00 | 153.88 | R1339118184 | 16179 |
| 13:48 | | ДВМП ао | R76.5100 | -0.9000 | -1.16% | 77.2000 | 72.8300 | 77.8900 | R476727952 | 17600 |
| 13:39 | | ДЭК ао | R2.9960 | -0.1220 | -3.91% | 3.1160 | 2.9560 | 3.1540 | R7488756 | 475 |
| 13:25 | | ЗВЕЗДА ао | R10.7700 | -0.4100 | -3.67% | 11.1000 | 10.2900 | 11.2400 | R1743540 | 120 |
| 13:46 | | ЗИЛ ао | R3300.00 | -110.0000 | -3.23% | 3400.00 | 3220.00 | 3455.00 | R6076415 | 387 |
| 13:46 | | Ижсталь ап | R7900.00 | -100.0000 | -1.25% | 7990.00 | 7650.00 | 8550.00 | R2603970 | 122 |
| 13:22 | | Ижсталь2ао | R10720.00 | -120.0000 | -1.11% | 10820.00 | 10540.00 | 10820.00 | R427880 | 34 |
| 13:48 | | ИнтерРАОао | R4.3050 | -0.0040 | -0.09% | 4.3110 | 4.2615 | 4.3700 | R700267331 | 45743 |
| 13:44 | | КалужскСК | R28.4000 | -0.6700 | -2.30% | 29.0100 | 27.8000 | 29.2000 | R5355301 | 531 |
| 13:48 | | КАМАЗ | R172.00 | +2.4000 | +1.42% | 170.00 | 167.60 | 175.00 | R125958736 | 4980 |
| 13:39 | | КамчатЭ ао | R0.6450 | -0.0260 | -3.87% | 0.6500 | 0.6370 | 0.6720 | R686540 | 75 |
| 12:42 | | КамчатЭ ап | R1.3050 | +0.0300 | +2.35% | 1.2850 | 1.2800 | 1.3300 | R195800 | 13 |
| 13:47 | | КМЗ | R1536.00 | -58.0000 | -3.64% | 1550.00 | 1520.00 | 1582.00 | R1835358 | 249 |
| 11:47 | | КоршГОК ао | R50800.00 | -200.0000 | -0.39% | 51000.00 | 50400.00 | 51000.00 | R253600 | 5 |
| 13:41 | | КрасОкт-1п | R719.00 | -60.0000 | -7.70% | 779.00 | 700.00 | 804.00 | R6805450 | 450 |
| 13:47 | | КрасОкт-ао | R2513.00 | -164.0000 | -6.13% | 2679.00 | 2462.00 | 2698.00 | R33347620 | 858 |
| 13:48 | | Красэсб ао | R18.0600 | -0.2800 | -1.53% | 18.3400 | 17.8600 | 18.3800 | R838826 | 175 |
| 13:41 | | Красэсб ап | R17.8400 | -0.2000 | -1.11% | 18.1000 | 17.7400 | 18.2000 | R944102 | 134 |
| 13:46 | | Куйбазот-п | R603.00 | -29.0000 | -4.59% | 630.00 | 582.50 | 630.00 | R13438065 | 744 |
| 13:47 | | Куйбазот | R590.00 | -16.8000 | -2.77% | 606.80 | 585.00 | 609.00 | R19219086 | 1133 |
| 13:48 | | КурганГКао | R52.0000 | -0.2000 | -0.38% | 52.2000 | 50.4000 | 52.4000 | R700396 | 128 |
| 13:48 | | КурганГКап | R59.2000 | +3.8000 | +6.86% | 55.6000 | 53.4000 | 59.4000 | R1597450 | 341 |
| 13:47 | | Лензол. ап | R2625.00 | -75.0000 | -2.78% | 2705.00 | 2610.00 | 2755.00 | R8460525 | 605 |
| 13:45 | | Лензолото | R15650.00 | -200.0000 | -1.26% | 15900.00 | 15590.00 | 16030.00 | R5116570 | 170 |
| 13:48 | | ЛСР ао | R780.60 | -21.8000 | -2.72% | 800.00 | 772.00 | 805.00 | R531769963 | 12772 |
| 13:48 | | ЛУКОЙЛ | R7634.00 | -86.0000 | -1.11% | 7719.50 | 7580.50 | 7750.00 | R4475629527 | 39648 |
| 13:48 | | М.видео | R173.80 | -0.9000 | -0.52% | 175.80 | 171.00 | 175.80 | R64465858 | 4201 |
| 13:41 | | МагадЭн ао | R4.9100 | -0.0800 | -1.60% | 4.6200 | 4.6200 | 4.9500 | R2292242 | 349 |
| 13:40 | | МагадЭн ап | R3.4700 | -0.0600 | -1.70% | 3.5300 | 3.4100 | 3.5600 | R587339 | 201 |
| 13:48 | | Магнит ао | R8008.50 | -48.5000 | -0.60% | 8057.00 | 7950.00 | 8100.00 | R786913787 | 9647 |
| 13:48 | | МГТС-4ап | R1208.00 | -42.0000 | -3.36% | 1250.00 | 1202.00 | 1254.00 | R12161734 | 881 |
| 13:29 | | МГТС-5ао | R1565.00 | -25.0000 | -1.57% | 1590.00 | 1550.00 | 1595.00 | R222655 | 50 |
| 13:33 | | Мегион-ао | R448.00 | -8.5000 | -1.86% | 459.00 | 445.00 | 459.00 | R450695 | 64 |
| 13:18 | | Мегион-ап | R322.00 | -2.5000 | -0.77% | 324.50 | 309.50 | 326.50 | R519980 | 61 |
| 13:48 | | Мечел ао | R220.20 | -6.8000 | -3.00% | 227.00 | 219.21 | 228.39 | R1619383969 | 37537 |
| 13:48 | | Мечел ап | R235.00 | -2.6000 | -1.09% | 239.95 | 233.55 | 239.95 | R228156404 | 4874 |
| 13:48 | | ММК | R58.0600 | -0.8700 | -1.48% | 58.8100 | 57.1500 | 59.3300 | R1155106575 | 26504 |
| 13:47 | | МордЭнСб | R0.8830 | -0.0190 | -2.11% | 0.9050 | 0.8500 | 0.9050 | R1619150 | 122 |
| 13:48 | | МосБиржа | R236.68 | -0.3200 | -0.14% | 237.00 | 235.00 | 238.15 | R412788979 | 10790 |
| 13:44 | | Мостотрест | R187.75 | -8.7000 | -4.43% | 196.35 | 184.65 | 197.30 | R24752477 | 1322 |
| 13:48 | | МТС-ао | R303.65 | -0.4500 | -0.15% | 304.10 | 300.20 | 305.95 | R601359638 | 12763 |
| 13:40 | | Нижкамшина | R68.7000 | -1.3500 | -1.93% | 71.5500 | 66.1000 | 71.5500 | R2134790 | 172 |
| 13:47 | | НКНХ ао | R97.8500 | -1.1500 | -1.16% | 99.7500 | 96.3000 | 99.7500 | R8596237 | 942 |
| 13:46 | | НКНХ ап | R75.4000 | -2.1400 | -2.76% | 77.5200 | 75.0200 | 77.5800 | R21193578 | 1905 |
| 13:48 | | НЛМК ао | R219.10 | -36.3400 | -14.23% | 230.12 | 218.04 | 232.98 | R6755277409 | 103882 |
| 13:48 | | НМТП ао | R12.0450 | -0.1150 | -0.95% | 12.1500 | 11.9000 | 12.2350 | R115986871 | 3068 |
| 13:48 | | Новатэк ао | R1127.60 | +7.2000 | +0.64% | 1123.20 | 1121.00 | 1142.20 | R1594949546 | 31398 |
| 13:48 | | ОГК-2 ао | R0.5034 | -0.0105 | -2.04% | 0.5141 | 0.5012 | 0.5169 | R54616802 | 3943 |
| 13:00 | | ОМЗ-ап | R20560.00 | -220.0000 | -1.06% | 20500.00 | 20440.00 | 21800.00 | R729960 | 30 |
| 13:48 | | ОргСинт ао | R108.40 | -4.3000 | -3.82% | 114.00 | 108.00 | 114.50 | R19442633 | 1431 |
| 13:48 | | ОргСинт ап | R25.2900 | -0.8700 | -3.33% | 26.2200 | 24.5300 | 26.5800 | R17854169 | 2614 |
| 13:47 | | ПермьЭнС-п | R245.20 | -17.8000 | -6.77% | 262.80 | 239.60 | 262.80 | R20634440 | 1773 |
| 13:47 | | ПермьЭнСб | R242.20 | -17.8000 | -6.85% | 258.20 | 237.20 | 260.40 | R59369548 | 3917 |
| 13:47 | | ПИК ао | R869.90 | +0.8000 | +0.09% | 866.60 | 857.00 | 880.00 | R361927052 | 12644 |
| 13:46 | | Приморье | R34200.00 | -600.0000 | -1.72% | 35000.00 | 33800.00 | 35000.00 | R684000 | 16 |
| 13:48 | | Распадская | R403.10 | -2.3000 | -0.57% | 405.45 | 399.45 | 407.70 | R104585308 | 3970 |
| 13:46 | | Росбанк ао | R113.80 | -4.2000 | -3.56% | 117.40 | 113.00 | 117.40 | R23075570 | 736 |
| 13:44 | | РОСИНТЕРао | R159.40 | -11.4000 | -6.67% | 170.00 | 155.60 | 173.60 | R7635750 | 672 |
| 13:48 | | Роснефть | R574.25 | -10.8500 | -1.85% | 585.00 | 570.95 | 588.00 | R2100305605 | 60171 |
| 13:47 | | Ростел -ао | R103.44 | -1.9300 | -1.83% | 104.99 | 102.21 | 105.74 | R409346870 | 8344 |
| 13:48 | | Ростел -ап | R84.9500 | -0.6000 | -0.70% | 85.9000 | 83.4500 | 86.2500 | R128781105 | 7897 |
| 13:48 | | РусГидро | R0.6962 | -0.0027 | -0.39% | 0.7045 | 0.6910 | 0.7048 | R114672922 | 6998 |
| 13:37 | | РязЭнСб | R42.7200 | -0.8400 | -1.93% | 43.5600 | 40.0000 | 43.8400 | R5141710 | 369 |
| 13:38 | | СамарЭн-ао | R3.6800 | -0.0350 | -0.94% | 3.7150 | 3.6100 | 3.7150 | R1626975 | 129 |
| 13:47 | | СамарЭн-ап | R3.8700 | -0.1100 | -2.76% | 3.9100 | 3.8550 | 3.9100 | R303770 | 27 |
| 13:47 | | СаратНПЗ-п | R11000.00 | -80.0000 | -0.72% | 11080.00 | 10840.00 | 11260.00 | R4509980 | 220 |
| 11:51 | | СаратНПЗ | R12250.00 | -50.0000 | -0.41% | 12300.00 | 12250.00 | 12300.00 | R110400 | 8 |
| 13:46 | | СаратЭн-ао | R0.5740 | -0.0160 | -2.71% | 0.5870 | 0.5650 | 0.6070 | R1715540 | 123 |
| 13:46 | | СаратЭн-ап | R0.3250 | -0.0170 | -4.97% | 0.3480 | 0.3220 | 0.3480 | R804940 | 116 |
| 13:48 | | Сбербанк-п | R318.34 | -3.2400 | -1.01% | 321.74 | 317.32 | 322.23 | R608188993 | 11834 |
| 13:48 | | Сбербанк | R318.00 | -3.0000 | -0.93% | 321.01 | 317.01 | 321.95 | R6821848699 | 57014 |
| 13:48 | | СевСт-ао | R1988.20 | -2.6000 | -0.13% | 1990.80 | 1970.00 | 2011.80 | R1193584992 | 18467 |
| 13:48 | | Селигдар | R70.1700 | -1.1200 | -1.57% | 72.3800 | 69.0100 | 72.3800 | R133939010 | 7430 |
| 13:48 | | Система ао | R26.7430 | -0.9120 | -3.30% | 27.7000 | 26.0530 | 27.7660 | R4025577218 | 50617 |
| 13:45 | | Слав-ЯНОСп | R15.1600 | -0.4800 | -3.07% | 15.4200 | 14.9800 | 15.6400 | R745028 | 102 |
| 13:43 | | Славн-ЯНОС | R23.1500 | -1.1000 | -4.54% | 24.3500 | 21.9500 | 24.3500 | R1366465 | 191 |
| 13:48 | | СОЛЛЕРС | R993.00 | -24.5000 | -2.41% | 1019.00 | 990.50 | 1035.00 | R264516178 | 7969 |
| 13:48 | | СтаврЭнСб | R3.1750 | -0.0350 | -1.09% | 3.2000 | 3.1150 | 3.2250 | R1358600 | 161 |
| 13:47 | | СтаврЭнСбп | R3.0660 | -0.1480 | -4.60% | 3.2100 | 3.0500 | 3.2160 | R3346916 | 273 |
| 13:48 | | Сургнфгз-п | R70.3250 | -0.3800 | -0.54% | 70.5600 | 69.8350 | 70.9900 | R1665016466 | 19875 |
| 13:48 | | Сургнфгз | R31.3550 | -0.3850 | -1.21% | 31.7150 | 30.9500 | 31.9450 | R1170872525 | 15261 |
| 13:43 | | ТамбЭнСб-п | R1.1360 | -0.0360 | -3.07% | 1.1700 | 1.1240 | 1.1700 | R307540 | 24 |
| 13:48 | | ТамбЭнСб | R2.0120 | -0.0920 | -4.37% | 2.1080 | 2.0100 | 2.1080 | R768242 | 105 |
| 13:48 | | Татнфт 3ао | R720.00 | -12.1000 | -1.65% | 732.00 | 716.70 | 732.80 | R911076013 | 22536 |
| 13:48 | | Татнфт 3ап | R713.90 | -9.4000 | -1.30% | 724.00 | 711.90 | 725.30 | R281695089 | 11367 |
| 13:47 | | Таттел. ао | R0.9540 | -0.0630 | -6.19% | 0.9830 | 0.9410 | 0.9970 | R32629751 | 2823 |
| 13:46 | | ТГК-1 | R0.0090 | +0.0000 | +0.34% | 0.0090 | 0.0088 | 0.0091 | R53382076 | 2358 |
| 13:48 | | ТГК-14 | R0.0155 | -0.0000 | -0.26% | 0.0156 | 0.0153 | 0.0159 | R44266072 | 2248 |
| 13:48 | | ТГК-2 | R0.0112 | -0.0007 | -5.57% | 0.0120 | 0.0111 | 0.0120 | R29507580 | 1060 |
| 13:42 | | ТГК-2 ап | R0.0177 | -0.0007 | -3.80% | 0.0183 | 0.0174 | 0.0195 | R21905242 | 1376 |
| 13:46 | | Телеграф-п | R11.2200 | +0.1400 | +1.26% | 11.2400 | 11.0200 | 11.6600 | R16579116 | 1158 |
| 13:43 | | Телеграф | R15.7000 | -0.7400 | -4.50% | 16.5600 | 15.2000 | 16.7200 | R21139250 | 1534 |
| 13:42 | | ТЗА ао | R324.00 | -5.0000 | -1.52% | 330.00 | 306.00 | 332.00 | R11658225 | 520 |
| 13:46 | | ТКЗКК ап | R14.1000 | -0.0400 | -0.28% | 14.1000 | 13.9400 | 14.4600 | R377142 | 74 |
| 13:48 | | ТМК ао | R213.30 | -5.4000 | -2.47% | 219.00 | 212.52 | 220.14 | R254335832 | 7107 |
| 13:46 | | ТНСэнрг ао | R3095.00 | -85.0000 | -2.67% | 3180.00 | 3070.00 | 3180.00 | R393100 | 52 |
| 13:48 | | Транснф ап | R1660.00 | -3.0000 | -0.18% | 1670.00 | 1638.50 | 1679.50 | R1854929349 | 21337 |
| 13:46 | | УралСиб ао | R0.2758 | +0.0088 | +3.30% | 0.2678 | 0.2658 | 0.2892 | R72704208 | 3383 |
| 13:32 | | УрКузница | R28600.00 | 0.0000 | 0.00% | 28550.00 | 28500.00 | 28700.00 | R1055600 | 6 |
| 13:48 | | ФосАгро ао | R6222.00 | -44.0000 | -0.70% | 6289.00 | 6200.00 | 6290.00 | R214371281 | 5421 |
| 13:48 | | ФСК - Россети | R0.1133 | -0.0014 | -1.24% | 0.1157 | 0.1122 | 0.1157 | R277917149 | 6743 |
| 13:42 | | Химпром ап | R28.3000 | -1.1400 | -3.87% | 29.7200 | 28.0000 | 30.1600 | R1814084 | 175 |
| 13:35 | | ЦМТ ао | R14.6000 | -0.0800 | -0.54% | 14.7800 | 14.5000 | 14.8000 | R727434 | 185 |
| 13:31 | | ЦМТ ап | R10.8000 | -0.0400 | -0.37% | 10.8600 | 10.6200 | 11.0600 | R379826 | 92 |
| 13:48 | | ЧеркизГ-ао | R4687.00 | -101.0000 | -2.11% | 4788.00 | 4620.00 | 4788.00 | R33959538 | 2429 |
| 13:24 | | ЧКПЗ ао | R28250.00 | -650.0000 | -2.25% | 28850.00 | 27050.00 | 28850.00 | R4165400 | 87 |
| 13:34 | | ЧМК ао | R7625.00 | -145.0000 | -1.87% | 7765.00 | 7570.00 | 7765.00 | R3073225 | 133 |
| 13:46 | | ЭнергияРКК | R24550.00 | -760.0000 | -3.00% | 25160.00 | 23900.00 | 25350.00 | R10201060 | 321 |
| 13:48 | | ЮжКузб. ао | R1534.00 | +22.0000 | +1.46% | 1508.00 | 1486.00 | 1536.00 | R214414 | 50 |
| 13:48 | | Юнипро | R2.0180 | -0.0100 | -0.49% | 2.0280 | 2.0020 | 2.0450 | R123187366 | 5040 |
| 13:46 | | ЮТэйр ао | R16.9100 | -0.7900 | -4.46% | 17.6200 | 16.5100 | 17.6800 | R10937022 | 979 |
| 13:37 | | ЮУНК ао | R6890.00 | -100.0000 | -1.43% | 6970.00 | 6810.00 | 6990.00 | R3198460 | 227 |
| 13:45 | | Якутскэн-п | R0.5560 | -0.0060 | -1.07% | 0.5600 | 0.5500 | 0.5600 | R466080 | 40 |
| 13:16 | | Якутскэнрг | R0.6600 | -0.0200 | -2.94% | 0.6710 | 0.6440 | 0.6730 | R1161290 | 93 |
| 13:46 | | ЯТЭК ао | R87.9000 | -0.5000 | -0.57% | 88.7500 | 85.0000 | 90.8000 | R9211101 | 1079 |
|
|
|
