| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:00 |  | +МосЭнерго | R3.1410 | -0.0495 | -1.55% | 3.2000 | 3.1410 | 3.2260 | R27360793 | 942 |
| 16:00 | | iАвиастКао | R0.8685 | -0.0195 | -2.20% | 0.8900 | 0.8510 | 0.8960 | R70080836 | 4465 |
| 15:51 | | iНаукаСвяз | R476.50 | -9.5000 | -1.95% | 492.00 | 476.00 | 498.00 | R5727085 | 353 |
| 15:43 | | iНПОНаука | R627.50 | -13.5000 | -2.11% | 644.50 | 627.50 | 644.50 | R503165 | 44 |
| 16:00 |  | Yandex clA | R4062.40 | +24.0000 | +0.59% | 4038.40 | 4002.20 | 4098.00 | R674328764 | 17017 |
| 15:58 | | АбрауДюрсо | R269.20 | -7.4000 | -2.68% | 278.00 | 266.60 | 278.00 | R37098796 | 1612 |
| 15:59 | | Авангрд-ао | R872.00 | -31.0000 | -3.43% | 877.00 | 851.00 | 891.00 | R20655383 | 2042 |
| 15:55 | | Акрон | R16138.00 | -152.0000 | -0.93% | 16268.00 | 16102.00 | 16268.00 | R29703874 | 311 |
| 16:00 | | АЛРОСА ао | R79.0200 | -1.1500 | -1.43% | 80.4500 | 78.8000 | 80.4500 | R540276780 | 13356 |
| 16:00 | | Аптеки36и6 | R12.6260 | -0.0960 | -0.75% | 12.9000 | 12.5360 | 12.9380 | R16594198 | 2425 |
| 15:44 | | Арсагера | R14.8700 | -0.2600 | -1.72% | 15.2900 | 14.8000 | 15.2900 | R772214 | 98 |
| 15:51 | | АстрЭнСб | R2.6600 | -0.0950 | -3.45% | 2.7650 | 2.6350 | 2.7650 | R1231045 | 141 |
| 15:59 | | АшинскийМЗ | R60.9800 | -0.2200 | -0.36% | 61.2000 | 60.0000 | 63.7000 | R18256914 | 757 |
| 16:00 | | Аэрофлот | R54.8000 | -1.0200 | -1.83% | 56.0000 | 54.7200 | 56.3900 | R751273559 | 16457 |
| 15:48 | | БашИнСв ап | R13.5400 | -0.0400 | -0.29% | 13.7000 | 13.4100 | 13.7000 | R198816 | 55 |
| 16:00 | | Башнефт ао | R3152.50 | +82.5000 | +2.69% | 3070.00 | 3017.00 | 3199.50 | R396623686 | 9738 |
| 16:00 | | Башнефт ап | R2165.50 | -10.5000 | -0.48% | 2176.50 | 2144.50 | 2200.00 | R217513756 | 4895 |
| 15:59 | | Белон ао | R25.9650 | +0.1450 | +0.56% | 25.9000 | 25.7050 | 26.2050 | R12107332 | 522 |
| 16:00 | | БСП ао | R354.45 | -10.4300 | -2.86% | 365.00 | 354.02 | 365.40 | R454052734 | 8832 |
| 16:00 | | БСП ап | R50.4500 | -2.7000 | -5.08% | 53.4000 | 49.5000 | 53.7000 | R12814045 | 634 |
| 15:59 | | БурЗолото | R2307.00 | -85.0000 | -3.55% | 2397.00 | 2301.00 | 2410.00 | R5342852 | 411 |
| 15:33 | | Варьеган-п | R2417.00 | +217.0000 | +9.86% | 2367.00 | 2328.00 | 2417.00 | R3756881 | 192 |
| 15:58 | | Варьеган | R3906.00 | +358.0000 | +10.09% | 3700.00 | 3470.00 | 3944.00 | R12997452 | 888 |
| 15:48 | | ВолгЭнСб-п | R10.4200 | -0.0800 | -0.76% | 10.4800 | 10.2600 | 10.6400 | R208300 | 19 |
| 15:27 | | ВолгЭнСб | R16.6400 | -0.7800 | -4.48% | 17.1000 | 16.6000 | 17.4600 | R546040 | 27 |
| 16:00 | | ВТБ ао | R0.0206 | -0.0003 | -1.34% | 0.0209 | 0.0205 | 0.0211 | R1348687993 | 32120 |
| 15:48 | | ВХЗ-ао | R241.80 | -1.2000 | -0.49% | 244.20 | 241.60 | 248.40 | R639330 | 52 |
| 13:27 | | ВыбСудЗ ао | R16500.00 | +100.0000 | +0.61% | 16550.00 | 16200.00 | 16700.00 | R247600 | 12 |
| 10:37 | | ВыбСудЗ ап | R11500.00 | -20.0000 | -0.17% | 11500.00 | 11500.00 | 11500.00 | R11500 | 1 |
| 16:00 | | Газпрнефть | R710.30 | -7.9000 | -1.10% | 718.20 | 707.15 | 720.65 | R417862973 | 27625 |
| 16:00 | | ГАЗПРОМ ао | R127.33 | -1.1400 | -0.89% | 129.00 | 127.28 | 129.82 | R3382168561 | 52403 |
| 16:00 | | ГМКНорНик | R150.28 | +0.6600 | +0.44% | 149.60 | 149.26 | 150.46 | R482010838 | 10634 |
| 16:00 | | ДВМП ао | R72.1000 | +0.5400 | +0.75% | 71.8000 | 70.5000 | 73.0000 | R164115944 | 8283 |
| 15:53 | | ДЭК ао | R2.9130 | -0.0070 | -0.24% | 2.9990 | 2.9010 | 3.0100 | R3919435 | 375 |
| 15:16 | | ЗВЕЗДА ао | R10.8700 | -0.3700 | -3.29% | 11.4000 | 10.5300 | 11.4000 | R1222890 | 76 |
| 15:59 | | ЗИЛ ао | R3470.00 | +70.0000 | +2.06% | 3440.00 | 3375.00 | 3550.00 | R3823415 | 264 |
| 15:58 | | Ижсталь ап | R7950.00 | +10.0000 | +0.13% | 8030.00 | 7920.00 | 8140.00 | R319240 | 17 |
| 14:43 | | Ижсталь2ао | R10720.00 | -40.0000 | -0.37% | 10800.00 | 10640.00 | 10940.00 | R303860 | 13 |
| 16:00 | | ИнтерРАОао | R4.2495 | -0.0105 | -0.25% | 4.2600 | 4.2200 | 4.2795 | R526650522 | 177408 |
| 15:45 | | КалужскСК | R27.8300 | +0.0500 | +0.18% | 27.5200 | 27.5200 | 28.8800 | R7226818 | 626 |
| 15:59 | | КАМАЗ | R167.10 | -3.4000 | -1.99% | 170.50 | 166.20 | 171.90 | R59346449 | 2644 |
| 15:43 | | КамчатЭ ао | R0.6270 | -0.0030 | -0.48% | 0.6310 | 0.6210 | 0.6350 | R296160 | 29 |
| 15:15 | | КамчатЭ ап | R1.2500 | -0.0400 | -3.10% | 1.2800 | 1.2300 | 1.3000 | R708750 | 32 |
| 15:43 | | КМЗ | R1538.00 | +8.0000 | +0.52% | 1532.00 | 1518.00 | 1568.00 | R848504 | 105 |
| 14:20 | | КоршГОК ао | R50400.00 | -600.0000 | -1.18% | 50200.00 | 50000.00 | 50400.00 | R351000 | 7 |
| 15:20 | | КрасОкт-1п | R743.00 | +7.0000 | +0.95% | 733.00 | 718.00 | 758.00 | R1216940 | 89 |
| 15:58 | | КрасОкт-ао | R2544.00 | -81.0000 | -3.09% | 2625.00 | 2501.00 | 2645.00 | R10402180 | 280 |
| 15:58 | | Красэсб ао | R17.2400 | -0.1600 | -0.92% | 17.4600 | 17.2400 | 17.7200 | R950220 | 130 |
| 15:31 | | Красэсб ап | R17.3200 | -0.1600 | -0.92% | 17.5800 | 17.2200 | 17.6200 | R650760 | 91 |
| 15:59 | | Куйбазот-п | R602.50 | -1.5000 | -0.25% | 604.00 | 592.00 | 629.00 | R1952080 | 140 |
| 15:57 | | Куйбазот | R577.00 | -23.2000 | -3.87% | 590.20 | 573.00 | 596.00 | R10560836 | 655 |
| 15:49 | | КурганГКао | R50.4000 | -1.0000 | -1.95% | 51.2000 | 50.4000 | 51.2000 | R91708 | 26 |
| 15:55 | | КурганГКап | R53.0000 | -1.4000 | -2.57% | 54.4000 | 53.0000 | 54.6000 | R820366 | 187 |
| 15:52 | | Лензол. ап | R2680.00 | -40.0000 | -1.47% | 2725.00 | 2665.00 | 2775.00 | R5366490 | 362 |
| 15:58 | | Лензолото | R15620.00 | -280.0000 | -1.76% | 15950.00 | 15560.00 | 16010.00 | R7348800 | 193 |
| 15:59 | | ЛСР ао | R785.00 | -2.6000 | -0.33% | 789.00 | 782.00 | 803.40 | R147730452 | 4492 |
| 16:00 | | ЛУКОЙЛ | R7607.50 | +17.5000 | +0.23% | 7600.00 | 7582.50 | 7646.00 | R1758700007 | 15679 |
| 14:59 | | ЛЭСК ао | R90.0000 | -21.9500 | -19.61% | | | | | 0 |
| 15:59 |  | М.видео | R173.90 | 0.0000 | 0.00% | 174.00 | 173.00 | 175.30 | R34214419 | 2154 |
| 15:59 | | МагадЭн ао | R4.8400 | +0.0100 | +0.21% | 4.8200 | 4.7700 | 4.8500 | R330878 | 56 |
| 16:00 | | МагадЭн ап | R3.3900 | -0.0800 | -2.31% | 3.4700 | 3.3800 | 3.4900 | R374056 | 99 |
| 16:00 | | Магнит ао | R7712.00 | -106.5000 | -1.36% | 7825.00 | 7667.50 | 7849.50 | R1306152241 | 16419 |
| 16:00 | | МГТС-4ап | R1216.00 | -36.0000 | -2.88% | 1252.00 | 1210.00 | 1264.00 | R6375482 | 489 |
| 14:29 | | МГТС-5ао | R1595.00 | -55.0000 | -3.33% | 1655.00 | 1585.00 | 1655.00 | R247250 | 59 |
| 15:53 | | Мегион-ао | R441.00 | -4.5000 | -1.01% | 448.50 | 438.00 | 457.50 | R1076610 | 107 |
| 15:59 | | Мегион-ап | R315.00 | +3.5000 | +1.12% | 313.50 | 309.50 | 329.50 | R1075070 | 152 |
| 16:00 | | Мечел ао | R217.29 | -2.7100 | -1.23% | 220.00 | 216.74 | 220.86 | R735761338 | 26309 |
| 16:00 | | Мечел ап | R227.60 | +0.9000 | +0.40% | 226.00 | 222.15 | 229.90 | R222324844 | 4857 |
| 16:00 | | ММК | R56.8300 | +0.2400 | +0.42% | 56.6000 | 56.5550 | 57.4600 | R447435456 | 14622 |
| 15:20 | | МордЭнСб | R0.9040 | +0.0100 | +1.12% | 0.8840 | 0.8840 | 0.9040 | R931510 | 43 |
| 16:00 | | МосБиржа | R243.25 | +3.5600 | +1.49% | 240.52 | 240.26 | 244.00 | R957290275 | 23835 |
| 15:59 | | Мостотрест | R188.85 | -4.8500 | -2.50% | 193.70 | 186.55 | 194.00 | R8855087 | 701 |
| 16:00 | | МТС-ао | R297.00 | -3.8500 | -1.28% | 300.25 | 296.30 | 301.50 | R663896263 | 12349 |
| 15:50 | | Нижкамшина | R68.9500 | +0.1000 | +0.15% | 68.0500 | 67.9000 | 69.0500 | R410705 | 36 |
| 16:00 | | НКНХ ао | R97.1000 | -2.3500 | -2.36% | 99.5000 | 96.7500 | 99.5000 | R3127815 | 506 |
| 15:59 | | НКНХ ап | R75.4400 | -0.9400 | -1.23% | 77.1800 | 74.9400 | 77.3400 | R4045649 | 556 |
| 16:00 | | НЛМК ао | R207.02 | -4.0600 | -1.92% | 211.20 | 206.64 | 214.14 | R2335280826 | 35117 |
| 15:59 | | НМТП ао | R11.0050 | -0.0400 | -0.36% | 11.0800 | 10.9150 | 11.1350 | R110659053 | 3253 |
| 16:00 | | Новатэк ао | R1115.00 | +1.8000 | +0.16% | 1113.40 | 1105.20 | 1119.00 | R592685621 | 14384 |
| 16:00 | | ОГК-2 ао | R0.5004 | -0.0073 | -1.44% | 0.5076 | 0.4991 | 0.5134 | R96030638 | 4744 |
| 15:48 | | ОМЗ-ап | R19440.00 | -740.0000 | -3.67% | 20300.00 | 19020.00 | 20300.00 | R863880 | 41 |
| 15:59 | | ОргСинт ао | R105.50 | -2.2000 | -2.04% | 108.20 | 105.20 | 108.20 | R18225919 | 1159 |
| 15:59 | | ОргСинт ап | R24.4000 | -0.2800 | -1.13% | 24.6800 | 24.2700 | 24.6900 | R3061804 | 545 |
| 15:53 | | ПермьЭнС-п | R243.40 | -13.6000 | -5.29% | 257.20 | 242.00 | 257.20 | R9926508 | 1113 |
| 16:00 | | ПермьЭнСб | R236.00 | -12.1000 | -4.88% | 253.00 | 235.30 | 253.90 | R21816999 | 1387 |
| 16:00 | | ПИК ао | R867.00 | +0.5000 | +0.06% | 865.00 | 858.40 | 875.00 | R138967229 | 4674 |
| 15:52 | | Приморье | R33600.00 | -400.0000 | -1.18% | 34000.00 | 33600.00 | 34000.00 | R203200 | 5 |
| 15:59 | | Распадская | R397.60 | +0.6000 | +0.15% | 396.15 | 391.00 | 399.50 | R101318088 | 1947 |
| 15:58 | | Росбанк ао | R113.80 | -1.0000 | -0.87% | 114.40 | 113.00 | 115.20 | R6237392 | 329 |
| 15:58 | | РОСИНТЕРао | R159.80 | -2.4000 | -1.48% | 162.20 | 159.80 | 164.00 | R1793290 | 104 |
| 16:00 | | Роснефть | R571.65 | -1.3500 | -0.24% | 573.95 | 571.00 | 578.20 | R854980852 | 31078 |
| 16:00 | | Ростел -ао | R96.8800 | -3.5200 | -3.51% | 100.65 | 96.6400 | 100.96 | R426165374 | 12131 |
| 16:00 | | Ростел -ап | R81.0000 | -2.0000 | -2.41% | 83.4000 | 80.8000 | 83.8500 | R79897336 | 4902 |
| 16:00 | | РусГидро | R0.6712 | -0.0053 | -0.78% | 0.6769 | 0.6678 | 0.6816 | R69606299 | 4258 |
| 15:57 | | РязЭнСб | R41.8200 | -0.9600 | -2.24% | 42.4200 | 41.7200 | 42.7200 | R1103760 | 109 |
| 15:48 | | СамарЭн-ао | R3.8450 | +0.0650 | +1.72% | 3.8000 | 3.7950 | 3.8700 | R1928665 | 64 |
| 15:27 | | СамарЭн-ап | R3.8000 | +0.0700 | +1.88% | 3.7450 | 3.7350 | 3.8100 | R301695 | 25 |
| 15:36 | | СаратНПЗ-п | R10620.00 | -120.0000 | -1.12% | 10760.00 | 10600.00 | 10800.00 | R2201040 | 104 |
| 15:44 | | СаратНПЗ | R12100.00 | -50.0000 | -0.41% | 12150.00 | 12100.00 | 12150.00 | R36400 | 3 |
| 15:47 | | СаратЭн-ао | R0.5570 | -0.0090 | -1.59% | 0.5700 | 0.5570 | 0.5730 | R287130 | 42 |
| 15:43 | | СаратЭн-ап | R0.3265 | -0.0080 | -2.39% | 0.3365 | 0.3245 | 0.3370 | R203160 | 32 |
| 16:00 | | Сбербанк-п | R317.33 | -1.7300 | -0.54% | 319.20 | 316.77 | 319.47 | R304560308 | 5106 |
| 16:00 | | Сбербанк | R317.00 | -1.2200 | -0.38% | 318.25 | 315.92 | 318.78 | R3669659762 | 34599 |
| 16:00 | | СевСт-ао | R1879.60 | -8.0000 | -0.42% | 1890.00 | 1853.00 | 1896.20 | R2122410955 | 73789 |
| 15:59 | | Селигдар | R70.0400 | +0.0100 | +0.01% | 70.4500 | 69.0500 | 71.0300 | R74614447 | 3736 |
| 16:00 | | Система ао | R25.6530 | -0.7060 | -2.68% | 26.3570 | 25.4800 | 26.4370 | R1606144237 | 24700 |
| 15:51 | | Слав-ЯНОСп | R15.1600 | -0.1800 | -1.17% | 15.2400 | 15.1000 | 15.2400 | R54686 | 15 |
| 15:55 | | Славн-ЯНОС | R23.6000 | +0.3500 | +1.51% | 23.3500 | 23.0000 | 23.7500 | R281170 | 37 |
| 16:00 | | СОЛЛЕРС | R968.00 | -19.0000 | -1.93% | 992.00 | 958.50 | 996.00 | R129140376 | 4880 |
| 15:59 | | СтаврЭнСб | R3.1350 | -0.0550 | -1.72% | 3.1650 | 3.1350 | 3.2000 | R491995 | 43 |
| 15:59 | | СтаврЭнСбп | R2.9540 | -0.0520 | -1.73% | 3.0360 | 2.9540 | 3.0660 | R1131772 | 142 |
| 16:00 | | Сургнфгз-п | R69.9500 | +0.1200 | +0.17% | 69.8750 | 69.7950 | 70.5300 | R1091716808 | 13791 |
| 15:59 | | Сургнфгз | R30.0750 | -0.0850 | -0.28% | 30.2050 | 30.0000 | 30.7000 | R849149909 | 11017 |
| 14:35 | | ТамбЭнСб-п | R1.1440 | -0.0360 | -3.05% | 1.1560 | 1.1440 | 1.1560 | R149780 | 11 |
| 15:22 | | ТамбЭнСб | R2.0280 | -0.0480 | -2.31% | 2.0420 | 2.0220 | 2.0680 | R398532 | 62 |
| 16:00 | | Татнфт 3ао | R707.30 | -3.5000 | -0.49% | 710.00 | 705.30 | 714.00 | R344308103 | 11489 |
| 16:00 | | Татнфт 3ап | R704.00 | -1.9000 | -0.27% | 706.90 | 702.90 | 709.70 | R287727187 | 7424 |
| 15:59 | | Таттел. ао | R0.9165 | -0.0270 | -2.86% | 0.9505 | 0.9125 | 0.9540 | R6653015 | 818 |
| 15:59 | | ТГК-1 | R0.0086 | -0.0001 | -0.99% | 0.0087 | 0.0086 | 0.0087 | R23765233 | 1211 |
| 16:00 | | ТГК-14 | R0.0146 | -0.0006 | -3.83% | 0.0152 | 0.0145 | 0.0154 | R34533159 | 3119 |
| 15:54 | | ТГК-2 | R0.0110 | -0.0004 | -3.55% | 0.0114 | 0.0110 | 0.0119 | R17732225 | 587 |
| 15:53 | | ТГК-2 ап | R0.0175 | -0.0005 | -2.83% | 0.0180 | 0.0173 | 0.0183 | R3813931 | 354 |
| 15:53 | | Телеграф-п | R10.8400 | -0.2200 | -1.99% | 11.1400 | 10.8000 | 11.1400 | R2930002 | 307 |
| 15:57 | | Телеграф | R15.8400 | -0.0800 | -0.50% | 15.9400 | 15.5600 | 16.1200 | R9624258 | 527 |
| 15:59 | | ТЗА ао | R357.50 | +27.5000 | +8.33% | 335.00 | 335.00 | 360.00 | R66616465 | 1636 |
| 15:20 | | ТКЗКК ап | R13.8800 | -0.1200 | -0.86% | 14.1000 | 13.8800 | 14.1200 | R240010 | 38 |
| 16:00 | | ТМК ао | R203.42 | -4.9200 | -2.36% | 208.34 | 201.08 | 209.84 | R408816485 | 17261 |
| 15:53 | | ТНСэнрг ао | R2930.00 | -115.0000 | -3.78% | 3020.00 | 2930.00 | 3060.00 | R601510 | 89 |
| 16:00 | | Транснф ап | R1667.00 | +17.5000 | +1.06% | 1655.00 | 1651.00 | 1680.00 | R1445613475 | 20276 |
| 15:59 | | УралСиб ао | R0.2680 | -0.0011 | -0.41% | 0.2728 | 0.2600 | 0.2771 | R24242857 | 1285 |
| 15:03 | | УрКузница | R29100.00 | +700.0000 | +2.46% | 28750.00 | 28750.00 | 30450.00 | R1551350 | 28 |
| 16:00 | | ФосАгро ао | R5913.00 | -95.0000 | -1.58% | 5997.00 | 5891.00 | 6048.00 | R666074949 | 14102 |
| 16:00 | | ФСК - Россети | R0.1038 | -0.0040 | -3.71% | 0.1078 | 0.1032 | 0.1085 | R406371532 | 11505 |
| 15:51 | | Химпром ап | R26.7600 | -0.7800 | -2.83% | 27.9000 | 26.2400 | 27.9000 | R1217086 | 130 |
| 15:46 | | ЦМТ ао | R14.7200 | -0.3000 | -2.00% | 15.0000 | 14.6600 | 15.0200 | R393890 | 82 |
| 15:59 | | ЦМТ ап | R10.5200 | -0.2800 | -2.59% | 10.8000 | 10.5000 | 10.8000 | R834662 | 142 |
| 15:58 | | ЧеркизГ-ао | R4786.50 | +86.5000 | +1.84% | 4707.50 | 4707.50 | 4890.00 | R33336104 | 1608 |
| 15:03 | | ЧКПЗ ао | R27950.00 | -50.0000 | -0.18% | 28000.00 | 27550.00 | 28000.00 | R166550 | 6 |
| 15:51 | | ЧМК ао | R7715.00 | -60.0000 | -0.77% | 7745.00 | 7660.00 | 7850.00 | R2022520 | 133 |
| 15:54 | | ЭнергияРКК | R24410.00 | -680.0000 | -2.71% | 25320.00 | 24150.00 | 26510.00 | R20270230 | 570 |
| 15:56 | | ЮжКузб. ао | R1450.00 | -76.0000 | -4.98% | 1506.00 | 1444.00 | 1518.00 | R394344 | 63 |
| 16:00 | | Юнипро | R1.9680 | -0.0150 | -0.76% | 1.9830 | 1.9680 | 1.9930 | R95418018 | 2880 |
| 15:55 | | ЮТэйр ао | R17.1800 | -0.8800 | -4.87% | 18.0600 | 17.0000 | 19.0700 | R22787113 | 2269 |
| 15:53 | | ЮУНК ао | R6990.00 | -20.0000 | -0.29% | 7020.00 | 6940.00 | 7360.00 | R2216240 | 174 |
| 15:12 | | Якутскэн-п | R0.5410 | -0.0120 | -2.17% | 0.5470 | 0.5410 | 0.5480 | R76210 | 11 |
| 14:16 | | Якутскэнрг | R0.6590 | -0.0160 | -2.37% | 0.6690 | 0.6530 | 0.6690 | R428960 | 30 |
| 15:59 | | ЯТЭК ао | R84.1000 | -1.8500 | -2.15% | 86.0000 | 83.6500 | 86.9000 | R5625961 | 565 |
|
|
|
