| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:43 |  | +МосЭнерго | R3.1450 | -0.0455 | -1.43% | 3.2000 | 3.1450 | 3.2260 | R26294752 | 868 |
| 15:43 | | iАвиастКао | R0.8655 | -0.0225 | -2.53% | 0.8900 | 0.8510 | 0.8960 | R68799694 | 4367 |
| 15:37 | | iНаукаСвяз | R478.00 | -8.0000 | -1.65% | 492.00 | 476.00 | 498.00 | R5565160 | 346 |
| 15:43 | | iНПОНаука | R627.50 | -13.5000 | -2.11% | 644.50 | 627.50 | 644.50 | R503165 | 44 |
| 15:44 |  | Yandex clA | R4064.20 | +25.8000 | +0.64% | 4038.40 | 4002.20 | 4098.00 | R659785135 | 16266 |
| 15:43 | | АбрауДюрсо | R268.80 | -7.8000 | -2.82% | 278.00 | 266.60 | 278.00 | R36652096 | 1590 |
| 15:43 | | Авангрд-ао | R870.00 | -33.0000 | -3.65% | 877.00 | 851.00 | 891.00 | R20301569 | 2014 |
| 15:42 | | Акрон | R16136.00 | -154.0000 | -0.95% | 16268.00 | 16102.00 | 16268.00 | R29655464 | 308 |
| 15:44 | | АЛРОСА ао | R79.4100 | -0.7600 | -0.95% | 80.4500 | 79.3700 | 80.4500 | R470963990 | 12065 |
| 15:44 | | Аптеки36и6 | R12.6200 | -0.1020 | -0.80% | 12.9000 | 12.5360 | 12.9380 | R16274191 | 2331 |
| 15:36 | | Арсагера | R14.9300 | -0.2000 | -1.32% | 15.2900 | 14.8000 | 15.2900 | R766264 | 96 |
| 15:38 | | АстрЭнСб | R2.6650 | -0.0900 | -3.27% | 2.7650 | 2.6350 | 2.7650 | R1220405 | 140 |
| 15:44 | | АшинскийМЗ | R60.8000 | -0.4000 | -0.65% | 61.2000 | 60.0000 | 63.7000 | R18122970 | 743 |
| 15:44 | | Аэрофлот | R54.9500 | -0.8700 | -1.56% | 56.0000 | 54.9500 | 56.3900 | R711157583 | 15642 |
| 14:41 | | БашИнСв ап | R13.5600 | -0.0200 | -0.15% | 13.7000 | 13.4100 | 13.7000 | R190726 | 51 |
| 15:44 | | Башнефт ао | R3139.00 | +69.0000 | +2.25% | 3070.00 | 3017.00 | 3199.50 | R376429062 | 9294 |
| 15:43 | | Башнефт ап | R2165.50 | -10.5000 | -0.48% | 2176.50 | 2144.50 | 2200.00 | R210919841 | 4755 |
| 15:43 | | Белон ао | R26.0900 | +0.2700 | +1.05% | 25.9000 | 25.7050 | 26.2050 | R11492692 | 483 |
| 15:44 | | БСП ао | R355.53 | -9.3500 | -2.56% | 365.00 | 355.20 | 365.40 | R420126829 | 8209 |
| 15:37 | | БСП ап | R50.5500 | -2.6000 | -4.89% | 53.4000 | 49.5000 | 53.7000 | R12056250 | 615 |
| 15:42 | | БурЗолото | R2307.00 | -85.0000 | -3.55% | 2397.00 | 2301.00 | 2410.00 | R5257494 | 404 |
| 15:33 | | Варьеган-п | R2417.00 | +217.0000 | +9.86% | 2367.00 | 2328.00 | 2417.00 | R3756881 | 192 |
| 15:43 | | Варьеган | R3878.00 | +330.0000 | +9.30% | 3700.00 | 3470.00 | 3944.00 | R12989642 | 886 |
| 15:39 | | ВолгЭнСб-п | R10.2600 | -0.2400 | -2.29% | 10.4800 | 10.2600 | 10.6400 | R167040 | 16 |
| 15:27 | | ВолгЭнСб | R16.6400 | -0.7800 | -4.48% | 17.1000 | 16.6000 | 17.4600 | R546040 | 27 |
| 15:44 | | ВТБ ао | R0.0206 | -0.0003 | -1.20% | 0.0209 | 0.0205 | 0.0211 | R1292667248 | 30507 |
| 15:31 | | ВХЗ-ао | R241.60 | -1.4000 | -0.58% | 244.20 | 241.60 | 248.40 | R627240 | 51 |
| 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 |
| 15:44 | | Газпрнефть | R711.00 | -7.2000 | -1.00% | 718.20 | 707.15 | 720.65 | R405811396 | 27044 |
| 15:44 | | ГАЗПРОМ ао | R127.70 | -0.7700 | -0.60% | 129.00 | 127.54 | 129.82 | R3181400815 | 47768 |
| 15:44 | | ГМКНорНик | R150.22 | +0.6000 | +0.40% | 149.60 | 149.26 | 150.46 | R473002380 | 10410 |
| 15:44 | | ДВМП ао | R72.1300 | +0.5700 | +0.80% | 71.8000 | 70.5000 | 73.0000 | R161558936 | 8142 |
| 15:42 | | ДЭК ао | R2.9120 | -0.0080 | -0.27% | 2.9990 | 2.9010 | 3.0100 | R3855416 | 370 |
| 15:16 | | ЗВЕЗДА ао | R10.8700 | -0.3700 | -3.29% | 11.4000 | 10.5300 | 11.4000 | R1222890 | 76 |
| 15:34 | | ЗИЛ ао | R3490.00 | +90.0000 | +2.65% | 3440.00 | 3375.00 | 3550.00 | R3474600 | 257 |
| 15:39 | | Ижсталь ап | R7960.00 | +20.0000 | +0.25% | 8030.00 | 7920.00 | 8140.00 | R295380 | 15 |
| 14:43 | | Ижсталь2ао | R10720.00 | -40.0000 | -0.37% | 10800.00 | 10640.00 | 10940.00 | R303860 | 13 |
| 15:44 | | ИнтерРАОао | R4.2475 | -0.0125 | -0.29% | 4.2600 | 4.2200 | 4.2795 | R512012873 | 176901 |
| 15:43 | | КалужскСК | R27.8500 | +0.0700 | +0.25% | 27.5200 | 27.5200 | 28.8800 | R7224035 | 625 |
| 15:44 | | КАМАЗ | R167.30 | -3.2000 | -1.88% | 170.50 | 167.20 | 171.90 | R53158178 | 2330 |
| 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 |
| 15:36 | | КрасОкт-ао | R2540.00 | -85.0000 | -3.24% | 2625.00 | 2501.00 | 2645.00 | R9920610 | 269 |
| 15:38 | | Красэсб ао | R17.3400 | -0.0600 | -0.34% | 17.4600 | 17.3400 | 17.7200 | R919038 | 124 |
| 15:31 | | Красэсб ап | R17.3200 | -0.1600 | -0.92% | 17.5800 | 17.2200 | 17.6200 | R650760 | 91 |
| 15:41 | | Куйбазот-п | R606.00 | +2.0000 | +0.33% | 604.00 | 592.00 | 629.00 | R1909835 | 137 |
| 15:42 | | Куйбазот | R577.00 | -23.2000 | -3.87% | 590.20 | 573.00 | 596.00 | R10462772 | 643 |
| 15:43 | | КурганГКао | R50.6000 | -0.8000 | -1.56% | 51.2000 | 50.4000 | 51.2000 | R76082 | 22 |
| 15:33 | | КурганГКап | R54.0000 | -0.4000 | -0.74% | 54.4000 | 53.0000 | 54.6000 | R723402 | 169 |
| 15:42 | | Лензол. ап | R2680.00 | -40.0000 | -1.47% | 2725.00 | 2665.00 | 2775.00 | R5312885 | 356 |
| 15:40 | | Лензолото | R15660.00 | -240.0000 | -1.51% | 15950.00 | 15560.00 | 16010.00 | R7161350 | 186 |
| 15:43 | | ЛСР ао | R785.20 | -2.4000 | -0.30% | 789.00 | 782.00 | 803.40 | R144924540 | 4401 |
| 15:44 | | ЛУКОЙЛ | R7593.50 | +3.5000 | +0.05% | 7600.00 | 7582.50 | 7646.00 | R1654865457 | 15059 |
| 14:59 | | ЛЭСК ао | R90.0000 | -21.9500 | -19.61% | | | | | 0 |
| 15:44 | | М.видео | R174.20 | +0.3000 | +0.17% | 174.00 | 173.00 | 175.30 | R33782766 | 2090 |
| 15:35 |  | МагадЭн ао | R4.8300 | 0.0000 | 0.00% | 4.8200 | 4.7700 | 4.8500 | R303421 | 47 |
| 15:40 | | МагадЭн ап | R3.3900 | -0.0800 | -2.31% | 3.4700 | 3.3800 | 3.4900 | R366594 | 86 |
| 15:44 | | Магнит ао | R7718.50 | -100.0000 | -1.28% | 7825.00 | 7667.50 | 7849.50 | R1187409455 | 13544 |
| 15:36 | | МГТС-4ап | R1216.00 | -36.0000 | -2.88% | 1252.00 | 1210.00 | 1264.00 | R6343866 | 480 |
| 14:29 | | МГТС-5ао | R1595.00 | -55.0000 | -3.33% | 1655.00 | 1585.00 | 1655.00 | R247250 | 59 |
| 15:40 | | Мегион-ао | R440.00 | -5.5000 | -1.23% | 448.50 | 438.00 | 457.50 | R1001815 | 101 |
| 15:43 | | Мегион-ап | R315.00 | +3.5000 | +1.12% | 313.50 | 309.50 | 329.50 | R937105 | 130 |
| 15:44 | | Мечел ао | R217.67 | -2.3300 | -1.06% | 220.00 | 216.74 | 220.86 | R722573262 | 25592 |
| 15:44 | | Мечел ап | R228.00 | +1.3000 | +0.57% | 226.00 | 222.15 | 229.90 | R217831848 | 4737 |
| 15:44 | | ММК | R56.7550 | +0.1650 | +0.29% | 56.6000 | 56.5550 | 57.4600 | R439257322 | 14162 |
| 15:20 | | МордЭнСб | R0.9040 | +0.0100 | +1.12% | 0.8840 | 0.8840 | 0.9040 | R931510 | 43 |
| 15:44 | | МосБиржа | R243.83 | +4.1400 | +1.73% | 240.52 | 240.26 | 244.00 | R935952551 | 23270 |
| 15:43 | | Мостотрест | R189.55 | -4.1500 | -2.14% | 193.70 | 186.55 | 194.00 | R8646233 | 679 |
| 15:44 | | МТС-ао | R297.10 | -3.7500 | -1.25% | 300.25 | 296.30 | 301.50 | R637552458 | 12002 |
| 15:32 | | Нижкамшина | R68.9500 | +0.1000 | +0.15% | 68.0500 | 67.9000 | 69.0500 | R376310 | 32 |
| 15:37 | | НКНХ ао | R97.3000 | -2.1500 | -2.16% | 99.5000 | 96.9000 | 99.5000 | R2554025 | 421 |
| 15:42 | | НКНХ ап | R75.5000 | -0.8800 | -1.15% | 77.1800 | 74.9400 | 77.3400 | R3986790 | 531 |
| 15:44 | | НЛМК ао | R207.00 | -4.0800 | -1.93% | 211.20 | 206.64 | 214.14 | R2177997091 | 33174 |
| 15:44 | | НМТП ао | R11.0150 | -0.0300 | -0.27% | 11.0800 | 10.9150 | 11.1350 | R101378431 | 3128 |
| 15:44 | | Новатэк ао | R1115.20 | +2.0000 | +0.18% | 1113.40 | 1105.20 | 1119.00 | R575911470 | 13864 |
| 15:44 | | ОГК-2 ао | R0.5017 | -0.0060 | -1.18% | 0.5076 | 0.4994 | 0.5134 | R84061105 | 4265 |
| 15:43 | | ОМЗ-ап | R19560.00 | -620.0000 | -3.07% | 20300.00 | 19020.00 | 20300.00 | R746360 | 35 |
| 15:43 | | ОргСинт ао | R105.70 | -2.0000 | -1.86% | 108.20 | 105.20 | 108.20 | R17698558 | 1098 |
| 15:37 | | ОргСинт ап | R24.4000 | -0.2800 | -1.13% | 24.6800 | 24.2700 | 24.6900 | R2826557 | 522 |
| 15:41 | | ПермьЭнС-п | R245.60 | -11.4000 | -4.44% | 257.20 | 242.00 | 257.20 | R9654898 | 1082 |
| 15:43 | | ПермьЭнСб | R238.70 | -9.4000 | -3.79% | 253.00 | 237.50 | 253.90 | R20172632 | 1264 |
| 15:41 | | ПИК ао | R867.00 | +0.5000 | +0.06% | 865.00 | 858.40 | 875.00 | R136346386 | 4572 |
| 14:20 | | Приморье | R34000.00 | 0.0000 | 0.00% | 34000.00 | 33600.00 | 34000.00 | R169600 | 4 |
| 15:44 | | Распадская | R398.50 | +1.5000 | +0.38% | 396.15 | 391.00 | 399.50 | R98509713 | 1866 |
| 15:41 | | Росбанк ао | R114.00 | -0.8000 | -0.70% | 114.40 | 113.00 | 115.20 | R6213514 | 324 |
| 15:34 | | РОСИНТЕРао | R159.80 | -2.4000 | -1.48% | 162.20 | 159.80 | 164.00 | R1393788 | 94 |
| 15:44 | | Роснефть | R572.85 | -0.1500 | -0.03% | 573.95 | 571.15 | 578.20 | R812165517 | 29285 |
| 15:44 | | Ростел -ао | R96.9500 | -3.4500 | -3.44% | 100.65 | 96.9400 | 100.96 | R409759910 | 11392 |
| 15:44 | | Ростел -ап | R81.1500 | -1.8500 | -2.23% | 83.4000 | 81.0500 | 83.8500 | R72546459 | 4519 |
| 15:43 | | РусГидро | R0.6711 | -0.0054 | -0.80% | 0.6769 | 0.6678 | 0.6816 | R67907256 | 4058 |
| 15:32 | | РязЭнСб | R42.0600 | -0.7200 | -1.68% | 42.4200 | 41.7200 | 42.7200 | R1074364 | 105 |
| 15:43 | | СамарЭн-ао | R3.8450 | +0.0650 | +1.72% | 3.8000 | 3.7950 | 3.8700 | R1924820 | 63 |
| 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 | R2158480 | 102 |
| 15:44 | | СаратНПЗ | R12100.00 | -50.0000 | -0.41% | 12150.00 | 12100.00 | 12150.00 | R36400 | 3 |
| 14:11 | | СаратЭн-ао | R0.5580 | -0.0080 | -1.41% | 0.5700 | 0.5570 | 0.5730 | R281560 | 41 |
| 15:43 | | СаратЭн-ап | R0.3265 | -0.0080 | -2.39% | 0.3365 | 0.3245 | 0.3370 | R203160 | 32 |
| 15:44 | | Сбербанк-п | R317.22 | -1.8400 | -0.58% | 319.20 | 316.77 | 319.47 | R294340136 | 4916 |
| 15:44 | | Сбербанк | R316.87 | -1.3500 | -0.42% | 318.25 | 315.92 | 318.78 | R3589085277 | 33312 |
| 15:44 | | СевСт-ао | R1872.40 | -15.2000 | -0.81% | 1890.00 | 1853.00 | 1896.20 | R2083583089 | 72979 |
| 15:44 | | Селигдар | R69.9100 | -0.1200 | -0.17% | 70.4500 | 69.0500 | 71.0300 | R73392710 | 3640 |
| 15:44 | | Система ао | R25.5560 | -0.8030 | -3.05% | 26.3570 | 25.4800 | 26.4370 | R1455562881 | 22895 |
| 15:25 | | Слав-ЯНОСп | R15.2000 | -0.1400 | -0.91% | 15.2400 | 15.1000 | 15.2400 | R42546 | 13 |
| 15:39 | | Славн-ЯНОС | R23.7500 | +0.5000 | +2.15% | 23.3500 | 23.0000 | 23.7500 | R274110 | 34 |
| 15:44 | | СОЛЛЕРС | R970.50 | -16.5000 | -1.67% | 992.00 | 958.50 | 996.00 | R126915445 | 4773 |
| 15:06 | | СтаврЭнСб | R3.1900 | 0.0000 | 0.00% | 3.1650 | 3.1550 | 3.2000 | R403500 | 28 |
| 15:42 | | СтаврЭнСбп | R2.9920 | -0.0140 | -0.47% | 3.0360 | 2.9740 | 3.0660 | R837580 | 108 |
| 15:44 | | Сургнфгз-п | R69.9700 | +0.1400 | +0.20% | 69.8750 | 69.7950 | 70.5300 | R1066535749 | 13346 |
| 15:44 | | Сургнфгз | R30.1350 | -0.0250 | -0.08% | 30.2050 | 30.0000 | 30.7000 | R835127281 | 10727 |
| 14:35 | | ТамбЭнСб-п | R1.1440 | -0.0360 | -3.05% | 1.1560 | 1.1440 | 1.1560 | R138280 | 10 |
| 15:22 | | ТамбЭнСб | R2.0280 | -0.0480 | -2.31% | 2.0420 | 2.0220 | 2.0680 | R388400 | 57 |
| 15:44 | | Татнфт 3ао | R706.70 | -4.1000 | -0.58% | 710.00 | 705.30 | 714.00 | R332883192 | 11118 |
| 15:44 | | Татнфт 3ап | R703.90 | -2.0000 | -0.28% | 706.90 | 702.90 | 709.70 | R281838848 | 7176 |
| 15:43 | | Таттел. ао | R0.9185 | -0.0250 | -2.65% | 0.9505 | 0.9185 | 0.9540 | R6082436 | 760 |
| 15:43 | | ТГК-1 | R0.0075 | -0.0012 | -13.85% | 0.0087 | 0.0086 | 0.0087 | R23170530 | 1185 |
| 15:43 | | ТГК-14 | R0.0146 | -0.0005 | -3.50% | 0.0152 | 0.0145 | 0.0154 | R33087750 | 3008 |
| 15:39 | | ТГК-2 | R0.0110 | -0.0004 | -3.55% | 0.0114 | 0.0110 | 0.0119 | R17499355 | 578 |
| 15:43 | | ТГК-2 ап | R0.0174 | -0.0006 | -3.50% | 0.0180 | 0.0173 | 0.0183 | R3610432 | 336 |
| 15:44 | | Телеграф-п | R10.8800 | -0.1800 | -1.63% | 11.1400 | 10.8000 | 11.1400 | R2894230 | 301 |
| 15:42 | | Телеграф | R15.9600 | +0.0400 | +0.25% | 15.9400 | 15.5600 | 16.1200 | R9212654 | 495 |
| 15:37 | | ТЗА ао | R358.50 | +28.5000 | +8.64% | 335.00 | 335.00 | 360.00 | R60825145 | 1619 |
| 15:20 | | ТКЗКК ап | R13.8800 | -0.1200 | -0.86% | 14.1000 | 13.8800 | 14.1200 | R240010 | 38 |
| 15:44 | | ТМК ао | R201.80 | -6.5400 | -3.14% | 208.34 | 201.08 | 209.84 | R368595350 | 16464 |
| 15:27 | | ТНСэнрг ао | R2980.00 | -65.0000 | -2.13% | 3020.00 | 2930.00 | 3060.00 | R487170 | 73 |
| 15:44 | | Транснф ап | R1666.50 | +17.0000 | +1.03% | 1655.00 | 1651.00 | 1680.00 | R1421187406 | 19855 |
| 15:43 | | УралСиб ао | R0.2688 | -0.0003 | -0.11% | 0.2728 | 0.2600 | 0.2771 | R23702764 | 1254 |
| 15:03 | | УрКузница | R29100.00 | +700.0000 | +2.46% | 28750.00 | 28750.00 | 30450.00 | R1551350 | 28 |
| 15:44 | | ФосАгро ао | R5935.00 | -73.0000 | -1.22% | 5997.00 | 5920.00 | 6048.00 | R608754415 | 12482 |
| 15:44 | | ФСК - Россети | R0.1038 | -0.0040 | -3.71% | 0.1078 | 0.1034 | 0.1085 | R378731503 | 10657 |
| 15:38 | | Химпром ап | R26.7000 | -0.8400 | -3.05% | 27.9000 | 26.2400 | 27.9000 | R1118418 | 120 |
| 15:44 | | ЦМТ ао | R14.7400 | -0.2800 | -1.86% | 15.0000 | 14.6600 | 15.0200 | R390944 | 80 |
| 15:10 | | ЦМТ ап | R10.5600 | -0.2400 | -2.22% | 10.8000 | 10.5000 | 10.8000 | R791522 | 131 |
| 15:43 | | ЧеркизГ-ао | R4798.00 | +98.0000 | +2.09% | 4707.50 | 4707.50 | 4890.00 | R32565234 | 1560 |
| 15:03 | | ЧКПЗ ао | R27950.00 | -50.0000 | -0.18% | 28000.00 | 27550.00 | 28000.00 | R166550 | 6 |
| 15:32 | | ЧМК ао | R7715.00 | -60.0000 | -0.77% | 7745.00 | 7660.00 | 7850.00 | R1991660 | 131 |
| 15:44 | | ЭнергияРКК | R24150.00 | -940.0000 | -3.75% | 25320.00 | 24150.00 | 26510.00 | R19784590 | 552 |
| 15:39 | | ЮжКузб. ао | R1454.00 | -72.0000 | -4.72% | 1506.00 | 1444.00 | 1518.00 | R392894 | 62 |
| 15:44 | | Юнипро | R1.9750 | -0.0080 | -0.40% | 1.9830 | 1.9730 | 1.9930 | R90609648 | 2725 |
| 15:43 | | ЮТэйр ао | R17.2000 | -0.8600 | -4.76% | 18.0600 | 17.0000 | 19.0700 | R22702882 | 2258 |
| 15:29 | | ЮУНК ао | R7020.00 | +10.0000 | +0.14% | 7020.00 | 6940.00 | 7360.00 | R2153230 | 165 |
| 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 |
| 15:43 | | ЯТЭК ао | R84.1000 | -1.8500 | -2.15% | 86.0000 | 83.6500 | 86.9000 | R5573831 | 551 |
|
|
|
