| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 16:47 |  | +МосЭнерго | R3.1500 | -0.0405 | -1.27% | 3.2000 | 3.1400 | 3.2260 | R28651843 | 1027 |
| 16:48 | | iАвиастКао | R0.8665 | -0.0215 | -2.42% | 0.8900 | 0.8510 | 0.8960 | R73322128 | 4746 |
| 16:46 | | iНаукаСвяз | R473.50 | -12.5000 | -2.57% | 492.00 | 471.50 | 498.00 | R6149300 | 393 |
| 16:31 | | iНПОНаука | R630.00 | -11.0000 | -1.72% | 644.50 | 625.00 | 644.50 | R540775 | 49 |
| 16:48 |  | Yandex clA | R4051.60 | +13.2000 | +0.33% | 4038.40 | 4002.20 | 4098.00 | R716502741 | 18301 |
| 16:42 | | АбрауДюрсо | R268.00 | -8.6000 | -3.11% | 278.00 | 266.60 | 278.00 | R38428440 | 1690 |
| 16:41 | | Авангрд-ао | R868.00 | -35.0000 | -3.88% | 877.00 | 851.00 | 891.00 | R21004535 | 2122 |
| 16:42 | | Акрон | R16200.00 | -90.0000 | -0.55% | 16268.00 | 16102.00 | 16268.00 | R34594494 | 343 |
| 16:48 | | АЛРОСА ао | R79.1000 | -1.0700 | -1.33% | 80.4500 | 78.8000 | 80.4500 | R618768709 | 14916 |
| 16:48 | | Аптеки36и6 | R12.6360 | -0.0860 | -0.68% | 12.9000 | 12.5360 | 12.9380 | R17338760 | 2572 |
| 16:36 | | Арсагера | R14.8600 | -0.2700 | -1.78% | 15.2900 | 14.8000 | 15.2900 | R779638 | 102 |
| 16:35 | | АстрЭнСб | R2.6550 | -0.1000 | -3.63% | 2.7650 | 2.6350 | 2.7650 | R1313005 | 148 |
| 16:46 | | АшинскийМЗ | R61.1200 | -0.0800 | -0.13% | 61.2000 | 60.0000 | 63.7000 | R19128224 | 807 |
| 16:48 | | Аэрофлот | R54.9700 | -0.8500 | -1.52% | 56.0000 | 54.6500 | 56.3900 | R829034906 | 17977 |
| 16:43 | | БашИнСв ап | R13.4300 | -0.1500 | -1.10% | 13.7000 | 13.4100 | 13.7000 | R201502 | 57 |
| 16:48 | | Башнефт ао | R3160.50 | +90.5000 | +2.95% | 3070.00 | 3017.00 | 3199.50 | R428072176 | 10674 |
| 16:48 | | Башнефт ап | R2159.00 | -17.0000 | -0.78% | 2176.50 | 2144.50 | 2200.00 | R241732806 | 5501 |
| 16:46 | | Белон ао | R26.0050 | +0.1850 | +0.72% | 25.9000 | 25.7050 | 26.2050 | R13095466 | 578 |
| 16:48 | | БСП ао | R355.57 | -9.3100 | -2.55% | 365.00 | 354.02 | 365.40 | R483426857 | 9670 |
| 16:41 | | БСП ап | R50.9500 | -2.2000 | -4.14% | 53.4000 | 49.5000 | 53.7000 | R13535145 | 662 |
| 16:44 | | БурЗолото | R2305.00 | -87.0000 | -3.64% | 2397.00 | 2300.00 | 2410.00 | R5861266 | 449 |
| 16:47 | | Варьеган-п | R2417.00 | +217.0000 | +9.86% | 2367.00 | 2328.00 | 2417.00 | R3764132 | 195 |
| 16:48 | | Варьеган | R3578.00 | +30.0000 | +0.85% | 3700.00 | 3430.00 | 3944.00 | R18499850 | 1396 |
| 16:35 | | ВолгЭнСб-п | R10.2800 | -0.2200 | -2.10% | 10.4800 | 10.2600 | 10.6400 | R239240 | 22 |
| 16:34 | | ВолгЭнСб | R16.8600 | -0.5600 | -3.21% | 17.1000 | 16.6000 | 17.4600 | R716540 | 35 |
| 16:48 | | ВТБ ао | R0.0207 | -0.0002 | -0.82% | 0.0209 | 0.0205 | 0.0211 | R1455377269 | 34892 |
| 16:44 | | ВХЗ-ао | R240.80 | -2.2000 | -0.91% | 244.20 | 240.80 | 248.40 | R670702 | 58 |
| 16:38 | | ВыбСудЗ ао | R16200.00 | -200.0000 | -1.22% | 16550.00 | 16200.00 | 16700.00 | R263800 | 13 |
| 10:37 | | ВыбСудЗ ап | R11500.00 | -20.0000 | -0.17% | 11500.00 | 11500.00 | 11500.00 | R11500 | 1 |
| 16:48 | | Газпрнефть | R715.60 | -2.6000 | -0.36% | 718.20 | 707.15 | 720.65 | R471357305 | 30395 |
| 16:48 | | ГАЗПРОМ ао | R127.82 | -0.6500 | -0.51% | 129.00 | 127.12 | 129.82 | R3877308286 | 59134 |
| 16:48 | | ГМКНорНик | R151.34 | +1.7200 | +1.15% | 149.60 | 149.26 | 151.70 | R588802792 | 12323 |
| 16:48 | | ДВМП ао | R72.2800 | +0.7200 | +1.01% | 71.8000 | 70.5000 | 73.0000 | R174253584 | 8682 |
| 16:46 | | ДЭК ао | R2.9510 | +0.0310 | +1.06% | 2.9990 | 2.9000 | 3.0100 | R4400639 | 434 |
| 16:23 |  | ЗВЕЗДА ао | R11.2400 | 0.0000 | 0.00% | 11.4000 | 10.5300 | 11.4000 | R1333680 | 83 |
| 16:46 | | ЗИЛ ао | R3450.00 | +50.0000 | +1.47% | 3440.00 | 3375.00 | 3550.00 | R3927075 | 276 |
| 15:58 | | Ижсталь ап | R7950.00 | +10.0000 | +0.13% | 8030.00 | 7920.00 | 8140.00 | R319240 | 17 |
| 16:12 | | Ижсталь2ао | R10700.00 | -60.0000 | -0.56% | 10800.00 | 10640.00 | 10940.00 | R335960 | 16 |
| 16:48 | | ИнтерРАОао | R4.2520 | -0.0080 | -0.19% | 4.2600 | 4.2200 | 4.2795 | R592348079 | 189427 |
| 16:48 | | КалужскСК | R27.7900 | +0.0100 | +0.04% | 27.5200 | 27.5200 | 28.8800 | R7802055 | 680 |
| 16:48 | | КАМАЗ | R166.80 | -3.7000 | -2.17% | 170.50 | 166.20 | 171.90 | R63400875 | 2904 |
| 16:48 | | КамчатЭ ао | R0.6250 | -0.0050 | -0.79% | 0.6310 | 0.6100 | 0.6350 | R506180 | 53 |
| 16:16 | | КамчатЭ ап | R1.2300 | -0.0600 | -4.65% | 1.2800 | 1.2300 | 1.3000 | R733350 | 34 |
| 16:38 | | КМЗ | R1534.00 | +4.0000 | +0.26% | 1532.00 | 1518.00 | 1568.00 | R883832 | 111 |
| 14:20 | | КоршГОК ао | R50400.00 | -600.0000 | -1.18% | 50200.00 | 50000.00 | 50400.00 | R351000 | 7 |
| 16:46 | | КрасОкт-1п | R743.00 | +7.0000 | +0.95% | 733.00 | 718.00 | 758.00 | R1291220 | 95 |
| 16:39 | | КрасОкт-ао | R2528.00 | -97.0000 | -3.70% | 2625.00 | 2501.00 | 2645.00 | R10681100 | 290 |
| 16:30 | | Красэсб ао | R17.3800 | -0.0200 | -0.11% | 17.4600 | 17.2400 | 17.7200 | R969238 | 133 |
| 16:37 | | Красэсб ап | R17.3400 | -0.1400 | -0.80% | 17.5800 | 17.2200 | 17.6200 | R662914 | 97 |
| 16:48 | | Куйбазот-п | R602.00 | -2.0000 | -0.33% | 604.00 | 592.00 | 629.00 | R2157340 | 161 |
| 16:47 | | Куйбазот | R590.00 | -10.2000 | -1.70% | 590.20 | 573.00 | 596.00 | R15094430 | 787 |
| 15:49 | | КурганГКао | R50.4000 | -1.0000 | -1.95% | 51.2000 | 50.4000 | 51.2000 | R91708 | 26 |
| 16:43 | | КурганГКап | R53.6000 | -0.8000 | -1.47% | 54.4000 | 53.0000 | 54.6000 | R822510 | 190 |
| 16:48 | | Лензол. ап | R2660.00 | -60.0000 | -2.21% | 2725.00 | 2650.00 | 2775.00 | R5798125 | 400 |
| 16:46 | | Лензолото | R15580.00 | -320.0000 | -2.01% | 15950.00 | 15560.00 | 16010.00 | R7754240 | 211 |
| 16:48 | | ЛСР ао | R782.00 | -5.6000 | -0.71% | 789.00 | 780.00 | 803.40 | R164592808 | 5015 |
| 16:48 | | ЛУКОЙЛ | R7621.50 | +31.5000 | +0.42% | 7600.00 | 7582.50 | 7646.00 | R1968750914 | 17749 |
| 14:59 | | ЛЭСК ао | R90.0000 | -21.9500 | -19.61% | | | | | 0 |
| 16:47 | | М.видео | R173.90 | 0.0000 | 0.00% | 174.00 | 173.00 | 175.30 | R35622584 | 2362 |
| 16:29 | | МагадЭн ао | R4.8200 | -0.0100 | -0.21% | 4.8200 | 4.7700 | 4.8500 | R358348 | 62 |
| 16:39 | | МагадЭн ап | R3.4000 | -0.0700 | -2.02% | 3.4700 | 3.3800 | 3.4900 | R418264 | 120 |
| 16:48 | | Магнит ао | R7775.00 | -43.5000 | -0.56% | 7825.00 | 7667.50 | 7849.50 | R1431191329 | 18077 |
| 16:47 | | МГТС-4ап | R1212.00 | -40.0000 | -3.19% | 1252.00 | 1210.00 | 1264.00 | R6609844 | 514 |
| 16:40 | | МГТС-5ао | R1605.00 | -45.0000 | -2.73% | 1655.00 | 1585.00 | 1655.00 | R280860 | 63 |
| 16:43 | | Мегион-ао | R435.00 | -10.5000 | -2.36% | 448.50 | 430.00 | 457.50 | R1415640 | 140 |
| 16:36 | | Мегион-ап | R306.50 | -5.0000 | -1.61% | 313.50 | 306.50 | 329.50 | R1260935 | 186 |
| 16:48 | | Мечел ао | R218.05 | -1.9500 | -0.89% | 220.00 | 216.74 | 220.86 | R777440161 | 27986 |
| 16:48 | | Мечел ап | R228.65 | +1.9500 | +0.86% | 226.00 | 222.15 | 229.90 | R231547702 | 5114 |
| 16:48 | | ММК | R57.2400 | +0.6500 | +1.15% | 56.6000 | 56.5550 | 57.4600 | R502640143 | 16123 |
| 16:28 | | МордЭнСб | R0.8930 | -0.0010 | -0.11% | 0.8840 | 0.8840 | 0.9040 | R1138500 | 55 |
| 16:48 | | МосБиржа | R243.82 | +4.1300 | +1.72% | 240.52 | 240.26 | 244.00 | R1105505126 | 25835 |
| 16:45 | | Мостотрест | R187.20 | -6.5000 | -3.36% | 193.70 | 186.55 | 194.00 | R9327747 | 763 |
| 16:48 | | МТС-ао | R296.25 | -4.6000 | -1.53% | 300.25 | 296.00 | 301.50 | R795028148 | 14594 |
| 16:25 | | Нижкамшина | R68.3000 | -0.5500 | -0.80% | 68.0500 | 67.9000 | 69.0500 | R424425 | 38 |
| 16:47 | | НКНХ ао | R97.7000 | -1.7500 | -1.76% | 99.5000 | 96.7500 | 99.5000 | R3452102 | 585 |
| 16:44 | | НКНХ ап | R75.4800 | -0.9000 | -1.18% | 77.1800 | 74.9400 | 77.3400 | R4164163 | 590 |
| 16:48 | | НЛМК ао | R207.96 | -3.1200 | -1.48% | 211.20 | 206.30 | 214.14 | R2611901130 | 38802 |
| 16:47 | | НМТП ао | R10.9450 | -0.1000 | -0.91% | 11.0800 | 10.9150 | 11.1350 | R117501321 | 3624 |
| 16:48 | | Новатэк ао | R1118.60 | +5.4000 | +0.49% | 1113.40 | 1105.20 | 1119.80 | R688075030 | 16582 |
| 16:46 | | ОГК-2 ао | R0.5056 | -0.0021 | -0.41% | 0.5076 | 0.4991 | 0.5134 | R114172318 | 5323 |
| 16:21 | | ОМЗ-ап | R19440.00 | -740.0000 | -3.67% | 20300.00 | 19020.00 | 20300.00 | R961100 | 44 |
| 16:47 | | ОргСинт ао | R105.40 | -2.3000 | -2.14% | 108.20 | 105.20 | 108.20 | R19206442 | 1222 |
| 16:43 | | ОргСинт ап | R24.5300 | -0.1500 | -0.61% | 24.6800 | 24.2700 | 24.6900 | R3185221 | 586 |
| 16:46 | | ПермьЭнС-п | R244.20 | -12.8000 | -4.98% | 257.20 | 242.00 | 257.20 | R10477724 | 1194 |
| 16:47 | | ПермьЭнСб | R236.90 | -11.2000 | -4.51% | 253.00 | 233.00 | 253.90 | R24095141 | 1609 |
| 16:45 | | ПИК ао | R868.90 | +2.4000 | +0.28% | 865.00 | 858.40 | 875.00 | R149449890 | 5097 |
| 15:52 | | Приморье | R33600.00 | -400.0000 | -1.18% | 34000.00 | 33600.00 | 34000.00 | R203200 | 5 |
| 16:47 | | Распадская | R399.00 | +2.0000 | +0.50% | 396.15 | 391.00 | 399.50 | R106523059 | 2159 |
| 16:38 | | Росбанк ао | R114.80 | 0.0000 | 0.00% | 114.40 | 113.00 | 115.20 | R14482956 | 410 |
| 16:38 | | РОСИНТЕРао | R159.60 | -2.6000 | -1.60% | 162.20 | 159.60 | 164.00 | R1873094 | 108 |
| 16:48 | | Роснефть | R573.30 | +0.3000 | +0.05% | 573.95 | 571.00 | 578.20 | R947319646 | 33890 |
| 16:48 | | Ростел -ао | R96.6400 | -3.7600 | -3.75% | 100.65 | 96.5300 | 100.96 | R449088236 | 12984 |
| 16:48 | | Ростел -ап | R80.7000 | -2.3000 | -2.77% | 83.4000 | 80.6500 | 83.8500 | R87086078 | 5403 |
| 16:48 | | РусГидро | R0.6715 | -0.0050 | -0.74% | 0.6769 | 0.6669 | 0.6816 | R105192297 | 5558 |
| 16:44 | | РязЭнСб | R41.9000 | -0.8800 | -2.06% | 42.4200 | 41.7200 | 42.7200 | R1881456 | 130 |
| 16:46 | | СамарЭн-ао | R3.8550 | +0.0750 | +1.98% | 3.8000 | 3.7950 | 3.8700 | R2151440 | 75 |
| 16:47 | | СамарЭн-ап | R3.7550 | +0.0250 | +0.67% | 3.7450 | 3.7350 | 3.8100 | R324225 | 27 |
| 16:37 | | СаратНПЗ-п | R10660.00 | -80.0000 | -0.74% | 10760.00 | 10600.00 | 10800.00 | R2232960 | 107 |
| 16:17 | | СаратНПЗ | R12050.00 | -100.0000 | -0.82% | 12150.00 | 12050.00 | 12150.00 | R48450 | 4 |
| 16:42 | | СаратЭн-ао | R0.5560 | -0.0100 | -1.77% | 0.5700 | 0.5530 | 0.5730 | R464840 | 52 |
| 16:41 | | СаратЭн-ап | R0.3250 | -0.0095 | -2.84% | 0.3365 | 0.3245 | 0.3370 | R216160 | 33 |
| 16:48 | | Сбербанк-п | R318.35 | -0.7100 | -0.22% | 319.20 | 316.77 | 319.47 | R321645098 | 5604 |
| 16:48 | | Сбербанк | R317.90 | -0.3200 | -0.10% | 318.25 | 315.92 | 318.78 | R4027955259 | 37768 |
| 16:48 | | СевСт-ао | R1881.80 | -5.8000 | -0.31% | 1890.00 | 1853.00 | 1896.20 | R2263213295 | 81853 |
| 16:48 | | Селигдар | R70.1000 | +0.0700 | +0.10% | 70.4500 | 69.0500 | 71.0300 | R77317643 | 3916 |
| 16:48 | | Система ао | R25.8370 | -0.5220 | -1.98% | 26.3570 | 25.4800 | 26.4370 | R1727873929 | 26790 |
| 16:44 | | Слав-ЯНОСп | R15.1600 | -0.1800 | -1.17% | 15.2400 | 15.1000 | 15.2400 | R56202 | 16 |
| 16:40 | | Славн-ЯНОС | R23.2500 | 0.0000 | 0.00% | 23.3500 | 23.0000 | 23.7500 | R316075 | 45 |
| 16:48 | | СОЛЛЕРС | R968.50 | -18.5000 | -1.87% | 992.00 | 958.50 | 996.00 | R135834520 | 5105 |
| 16:42 | | СтаврЭнСб | R3.1250 | -0.0650 | -2.04% | 3.1650 | 3.1250 | 3.2000 | R535935 | 47 |
| 16:46 | | СтаврЭнСбп | R2.9300 | -0.0760 | -2.53% | 3.0360 | 2.9300 | 3.0660 | R1276004 | 165 |
| 16:48 | | Сургнфгз-п | R70.2300 | +0.4000 | +0.57% | 69.8750 | 69.7950 | 70.5300 | R1170764757 | 15304 |
| 16:48 | | Сургнфгз | R30.1350 | -0.0250 | -0.08% | 30.2050 | 29.9000 | 30.7000 | R957523711 | 12319 |
| 16:31 | | ТамбЭнСб-п | R1.1500 | -0.0300 | -2.54% | 1.1560 | 1.1440 | 1.1560 | R161280 | 12 |
| 16:46 | | ТамбЭнСб | R2.0260 | -0.0500 | -2.41% | 2.0420 | 2.0220 | 2.0680 | R430956 | 72 |
| 16:48 | | Татнфт 3ао | R708.20 | -2.6000 | -0.37% | 710.00 | 705.30 | 714.00 | R379995259 | 12835 |
| 16:48 | | Татнфт 3ап | R704.00 | -1.9000 | -0.27% | 706.90 | 702.90 | 709.70 | R316821493 | 8266 |
| 16:47 | | Таттел. ао | R0.9135 | -0.0300 | -3.18% | 0.9505 | 0.9065 | 0.9540 | R7467636 | 978 |
| 16:48 | | ТГК-1 | R0.0075 | -0.0012 | -13.58% | 0.0087 | 0.0086 | 0.0087 | R27345143 | 1319 |
| 16:48 | | ТГК-14 | R0.0146 | -0.0006 | -3.83% | 0.0152 | 0.0143 | 0.0154 | R43440103 | 3626 |
| 16:44 | | ТГК-2 | R0.0111 | -0.0003 | -2.24% | 0.0114 | 0.0110 | 0.0119 | R18042960 | 602 |
| 16:44 | | ТГК-2 ап | R0.0174 | -0.0006 | -3.55% | 0.0180 | 0.0173 | 0.0183 | R3904541 | 374 |
| 16:36 | | Телеграф-п | R10.8200 | -0.2400 | -2.17% | 11.1400 | 10.7400 | 11.1400 | R3301704 | 364 |
| 16:26 | | Телеграф | R15.9000 | -0.0200 | -0.13% | 15.9400 | 15.5600 | 16.1200 | R9775212 | 542 |
| 16:47 | | ТЗА ао | R356.00 | +26.0000 | +7.88% | 335.00 | 335.00 | 366.00 | R85497440 | 2085 |
| 15:20 | | ТКЗКК ап | R13.8800 | -0.1200 | -0.86% | 14.1000 | 13.8800 | 14.1200 | R240010 | 38 |
| 16:48 | | ТМК ао | R203.16 | -5.1800 | -2.49% | 208.34 | 201.08 | 209.84 | R439993997 | 20549 |
| 16:48 | | ТНСэнрг ао | R2900.00 | -145.0000 | -4.76% | 3020.00 | 2900.00 | 3060.00 | R668535 | 110 |
| 16:48 | | Транснф ап | R1669.50 | +20.0000 | +1.21% | 1655.00 | 1651.00 | 1680.00 | R1527177238 | 21727 |
| 16:48 | | УралСиб ао | R0.2660 | -0.0031 | -1.15% | 0.2728 | 0.2600 | 0.2771 | R24980975 | 1325 |
| 16:27 | | УрКузница | R29100.00 | +700.0000 | +2.46% | 28750.00 | 28750.00 | 30450.00 | R1580450 | 29 |
| 16:48 | | ФосАгро ао | R5936.00 | -72.0000 | -1.20% | 5997.00 | 5891.00 | 6048.00 | R726228103 | 15510 |
| 16:48 | | ФСК - Россети | R0.1047 | -0.0031 | -2.89% | 0.1078 | 0.1032 | 0.1085 | R446191892 | 13045 |
| 16:38 | | Химпром ап | R26.4000 | -1.1400 | -4.14% | 27.9000 | 26.1200 | 27.9000 | R1541442 | 161 |
| 16:22 | | ЦМТ ао | R14.7800 | -0.2400 | -1.60% | 15.0000 | 14.6600 | 15.0200 | R396840 | 84 |
| 16:47 | | ЦМТ ап | R10.5200 | -0.2800 | -2.59% | 10.8000 | 10.5000 | 10.8000 | R895732 | 154 |
| 16:48 | | ЧеркизГ-ао | R4780.00 | +80.0000 | +1.70% | 4707.50 | 4707.50 | 4890.00 | R34654962 | 1714 |
| 16:04 | | ЧКПЗ ао | R27700.00 | -300.0000 | -1.07% | 28000.00 | 27550.00 | 28000.00 | R194250 | 7 |
| 16:29 | | ЧМК ао | R7700.00 | -75.0000 | -0.96% | 7745.00 | 7655.00 | 7850.00 | R2367870 | 150 |
| 16:44 | | ЭнергияРКК | R24350.00 | -740.0000 | -2.95% | 25320.00 | 24150.00 | 26510.00 | R20708560 | 585 |
| 15:56 | | ЮжКузб. ао | R1450.00 | -76.0000 | -4.98% | 1506.00 | 1444.00 | 1518.00 | R394344 | 63 |
| 16:48 | | Юнипро | R1.9720 | -0.0110 | -0.55% | 1.9830 | 1.9680 | 1.9930 | R115910755 | 3304 |
| 16:48 | | ЮТэйр ао | R17.2700 | -0.7900 | -4.37% | 18.0600 | 17.0000 | 19.0700 | R22981690 | 2308 |
| 16:37 | | ЮУНК ао | R7050.00 | +40.0000 | +0.57% | 7020.00 | 6940.00 | 7360.00 | R2251430 | 179 |
| 15:12 | | Якутскэн-п | R0.5410 | -0.0120 | -2.17% | 0.5470 | 0.5410 | 0.5480 | R76210 | 11 |
| 16:36 | | Якутскэнрг | R0.6500 | -0.0250 | -3.70% | 0.6690 | 0.6500 | 0.6690 | R579330 | 38 |
| 16:47 | | ЯТЭК ао | R83.9000 | -2.0500 | -2.39% | 86.0000 | 83.6500 | 86.9000 | R6099800 | 623 |
|
|
|
