| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 17:55 |  | +МосЭнерго | R3.1020 | -0.0745 | -2.35% | 3.1800 | 3.0595 | 3.2190 | R37963781 | 2013 |
| 17:54 | | iАвиастКао | R0.8010 | -0.0490 | -5.76% | 0.8495 | 0.7910 | 0.8495 | R159413880 | 9838 |
| 17:56 | | iНаукаСвяз | R454.00 | -29.0000 | -6.00% | 477.00 | 450.00 | 485.00 | R14656600 | 903 |
| 17:40 | | iНПОНаука | R588.00 | -39.0000 | -6.22% | 627.00 | 557.00 | 636.00 | R2709700 | 233 |
| 17:56 | | Yandex clA | R4027.80 | -5.0000 | -0.12% | 4033.00 | 3939.00 | 4080.00 | R1534894073 | 23001 |
| 17:54 | | АбрауДюрсо | R262.40 | -7.8000 | -2.89% | 269.60 | 259.20 | 270.00 | R39144658 | 1890 |
| 17:49 | | Авангрд-ао | R847.00 | -9.0000 | -1.05% | 856.00 | 830.00 | 863.00 | R4871848 | 672 |
| 17:51 | | Акрон | R16084.00 | -100.0000 | -0.62% | 16184.00 | 16070.00 | 16208.00 | R57652962 | 421 |
| 17:56 | | АЛРОСА ао | R75.9000 | -3.0000 | -3.80% | 76.7600 | 74.8200 | 76.9800 | R1574867655 | 36862 |
| 17:54 | | Аптеки36и6 | R12.3880 | -0.2540 | -2.01% | 12.6420 | 12.2000 | 12.6540 | R36044515 | 4989 |
| 17:55 | | Арсагера | R13.5600 | -1.2900 | -8.69% | 14.8200 | 13.1800 | 14.8300 | R12587435 | 842 |
| 17:55 | | АстрЭнСб | R2.5650 | -0.0750 | -2.84% | 2.6300 | 2.5000 | 2.6300 | R2739360 | 253 |
| 17:55 | | АшинскийМЗ | R58.8200 | -2.9000 | -4.70% | 61.6400 | 56.5000 | 61.6400 | R41828258 | 1786 |
| 17:56 | | Аэрофлот | R55.1000 | -1.1200 | -1.99% | 56.0900 | 54.5600 | 56.4700 | R947766234 | 22590 |
| 17:52 | | БашИнСв ап | R12.8800 | -0.4200 | -3.16% | 13.2900 | 12.4900 | 13.5000 | R1801374 | 214 |
| 17:55 |  | Башнефт ао | R3137.50 | +8.0000 | +0.26% | 3085.00 | 3071.50 | 3175.00 | R174816802 | 3344 |
| 17:55 | | Башнефт ап | R2016.50 | -62.5000 | -3.01% | 2070.00 | 1985.00 | 2079.00 | R1033952796 | 19762 |
| 17:55 | | Белон ао | R24.4250 | -1.3350 | -5.18% | 25.9400 | 23.6450 | 25.9400 | R47938319 | 2300 |
| 17:56 | | БСП ао | R345.19 | -4.1900 | -1.20% | 350.10 | 335.00 | 350.10 | R662841738 | 13249 |
| 17:56 | | БСП ап | R47.5500 | -3.5500 | -6.95% | 51.1500 | 46.1000 | 51.1500 | R19881555 | 736 |
| 17:43 | | БурЗолото | R2261.00 | -84.0000 | -3.58% | 2338.00 | 2227.00 | 2338.00 | R5900235 | 461 |
| 17:50 | | Варьеган-п | R2470.00 | -186.0000 | -7.00% | 2735.00 | 2344.00 | 2916.00 | R23588920 | 1333 |
| 17:55 | | Варьеган | R3578.00 | -314.0000 | -8.07% | 3750.00 | 3270.00 | 4016.00 | R9516654 | 1034 |
| 17:33 | | ВолгЭнСб-п | R10.1200 | -0.3400 | -3.25% | 10.4600 | 10.0000 | 10.4600 | R497980 | 41 |
| 17:33 | | ВолгЭнСб | R15.8000 | -1.1800 | -6.95% | 16.5400 | 15.1000 | 16.5400 | R1637100 | 69 |
| 17:56 | | ВТБ ао | R0.0201 | -0.0002 | -0.77% | 0.0202 | 0.0199 | 0.0203 | R2879732139 | 61099 |
| 17:52 | | ВХЗ-ао | R229.20 | -11.8000 | -4.90% | 241.00 | 227.20 | 242.60 | R2071222 | 238 |
| 14:31 | | ВыбСудЗ ао | R15900.00 | -250.0000 | -1.55% | 15800.00 | 15050.00 | 15950.00 | R187900 | 12 |
| 14:45 | | ВыбСудЗ ап | R11060.00 | -640.0000 | -5.47% | 11500.00 | 11060.00 | 11500.00 | R245580 | 14 |
| 16:47 | | ГАЗ ап | R422.00 | -100.5000 | -19.23% | | | | | 0 |
| 17:56 | | Газпрнефть | R696.00 | -0.4500 | -0.06% | 692.20 | 667.70 | 698.90 | R854378152 | 34202 |
| 17:56 | | ГАЗПРОМ ао | R126.63 | +1.7000 | +1.36% | 125.00 | 123.81 | 127.92 | R7012569137 | 108397 |
| 17:56 | | ГМКНорНик | R146.90 | +0.4000 | +0.27% | 146.40 | 145.50 | 147.94 | R1257816690 | 23467 |
| 17:56 | | ДВМП ао | R68.2700 | -2.1500 | -3.05% | 70.0000 | 67.8500 | 71.1100 | R334660548 | 13552 |
| 17:49 | | ДЭК ао | R2.8870 | -0.0880 | -2.96% | 2.9750 | 2.8100 | 2.9750 | R8621382 | 637 |
| 17:45 | | ЗВЕЗДА ао | R10.5400 | -0.4700 | -4.27% | 10.9800 | 10.1100 | 10.9800 | R4185910 | 164 |
| 17:43 | | ЗИЛ ао | R3395.00 | -60.0000 | -1.74% | 3410.00 | 3235.00 | 3450.00 | R3251110 | 183 |
| 17:46 | | Ижсталь ап | R7750.00 | -230.0000 | -2.88% | 7920.00 | 7670.00 | 8090.00 | R1051880 | 84 |
| 15:57 | | Ижсталь2ао | R10080.00 | -380.0000 | -3.63% | 10360.00 | 9860.00 | 10360.00 | R1210000 | 83 |
| 17:56 | | ИнтерРАОао | R4.0890 | -0.0930 | -2.22% | 4.1840 | 4.0150 | 4.1905 | R2229238352 | 307795 |
| 17:56 | | КалужскСК | R26.8800 | -1.1800 | -4.21% | 28.2600 | 26.5400 | 28.2600 | R7344086 | 715 |
| 17:55 | | КАМАЗ | R150.50 | -6.7000 | -4.26% | 157.00 | 150.00 | 157.40 | R132607549 | 6766 |
| 17:27 | | КамчатЭ ао | R0.6010 | -0.0330 | -5.21% | 0.6310 | 0.5800 | 0.6310 | R1300310 | 109 |
| 14:45 | | КамчатЭ ап | R1.2100 | -0.0450 | -3.59% | 1.2250 | 1.1400 | 1.2250 | R598750 | 32 |
| 17:51 | | КМЗ | R1514.00 | -94.0000 | -5.85% | 1608.00 | 1478.00 | 1616.00 | R2656372 | 330 |
| 14:58 | | КоршГОК ао | R49200.00 | -800.0000 | -1.60% | 48600.00 | 48600.00 | 49800.00 | R495200 | 8 |
| 17:46 | | КрасОкт-1п | R696.00 | -41.0000 | -5.56% | 733.00 | 644.00 | 733.00 | R6005090 | 391 |
| 17:53 | | КрасОкт-ао | R2434.00 | -66.0000 | -2.64% | 2495.00 | 2399.00 | 2495.00 | R11227710 | 319 |
| 17:50 | | Красэсб ао | R16.1200 | -0.7600 | -4.50% | 16.8600 | 15.3000 | 16.8600 | R3348722 | 465 |
| 17:53 | | Красэсб ап | R16.8800 | -0.0600 | -0.35% | 17.0000 | 15.8000 | 17.0000 | R1806844 | 254 |
| 17:53 | | Куйбазот-п | R577.00 | -24.0000 | -3.99% | 601.00 | 570.00 | 601.00 | R3731230 | 307 |
| 17:54 | | Куйбазот | R565.00 | -20.0000 | -3.42% | 585.00 | 560.00 | 585.00 | R8714070 | 597 |
| 17:37 | | КурганГКао | R47.6000 | -2.6000 | -5.18% | 50.0000 | 46.2000 | 50.2000 | R1054034 | 222 |
| 17:54 | | КурганГКап | R52.0000 | -1.8000 | -3.35% | 54.0000 | 50.2000 | 54.2000 | R1765756 | 318 |
| 17:56 | | Лензол. ап | R2645.00 | -55.0000 | -2.04% | 2695.00 | 2615.00 | 2735.00 | R5162520 | 436 |
| 17:55 | | Лензолото | R15660.00 | -240.0000 | -1.51% | 15910.00 | 15550.00 | 16300.00 | R9126330 | 252 |
| 17:56 | | ЛСР ао | R780.80 | -22.6000 | -2.81% | 798.00 | 774.20 | 799.60 | R310817040 | 7366 |
| 17:56 | | ЛУКОЙЛ | R7465.50 | -101.5000 | -1.34% | 7567.00 | 7372.50 | 7607.00 | R5410200639 | 50369 |
| 17:55 | | М.видео | R167.40 | -2.5000 | -1.47% | 168.00 | 165.90 | 170.40 | R85853110 | 6693 |
| 17:38 | | МагадЭн ао | R4.5100 | -0.1900 | -4.04% | 4.6900 | 4.3000 | 4.6900 | R4422280 | 717 |
| 17:45 | | МагадЭн ап | R3.4500 | +0.0900 | +2.68% | 3.3700 | 3.2800 | 3.5600 | R2939469 | 547 |
| 17:56 | | Магнит ао | R7560.50 | -132.0000 | -1.72% | 7746.00 | 7073.50 | 7746.00 | R2423298403 | 22432 |
| 17:52 | | МГТС-4ап | R1160.00 | -48.0000 | -3.97% | 1200.00 | 1144.00 | 1206.00 | R14283570 | 1177 |
| 17:52 | | МГТС-5ао | R1525.00 | -50.0000 | -3.17% | 1560.00 | 1495.00 | 1565.00 | R1040240 | 142 |
| 17:29 | | Мегион-ао | R430.50 | -2.5000 | -0.58% | 435.50 | 430.00 | 443.50 | R561255 | 53 |
| 17:42 | | Мегион-ап | R306.00 | -13.0000 | -4.08% | 319.00 | 298.00 | 319.00 | R1209425 | 150 |
| 17:56 | | Мечел ао | R216.34 | -6.9600 | -3.12% | 223.00 | 215.65 | 226.85 | R1390502778 | 40191 |
| 17:56 | | Мечел ап | R219.80 | -7.0000 | -3.09% | 228.45 | 218.65 | 229.60 | R466501561 | 10124 |
| 17:56 | | ММК | R56.1050 | -0.9500 | -1.67% | 56.7000 | 55.6350 | 57.5950 | R1053049888 | 29846 |
| 17:46 |  | МордЭнСб | R0.9050 | 0.0000 | 0.00% | 0.9050 | 0.8820 | 0.9300 | R3201730 | 111 |
| 17:56 | | МосБиржа | R242.78 | -1.3600 | -0.56% | 244.16 | 238.74 | 247.25 | R1310166703 | 31453 |
| 17:55 | | Мостотрест | R176.60 | -8.6500 | -4.67% | 186.55 | 170.50 | 186.55 | R25956824 | 1888 |
| 17:55 | | МТС-ао | R292.50 | -0.4500 | -0.15% | 291.80 | 289.10 | 294.95 | R752055628 | 16906 |
| 17:51 | | Нижкамшина | R65.9500 | -4.2500 | -6.05% | 70.2000 | 64.2000 | 70.9000 | R2988940 | 233 |
| 17:52 | | НКНХ ао | R94.3500 | -2.1000 | -2.18% | 96.4500 | 92.4000 | 96.4500 | R9049963 | 1316 |
| 17:55 | | НКНХ ап | R74.7200 | -0.9800 | -1.29% | 75.6800 | 72.5200 | 75.8800 | R20444041 | 1709 |
| 17:56 | | НЛМК ао | R197.30 | -8.2200 | -4.00% | 205.00 | 195.80 | 206.74 | R2952587161 | 43163 |
| 17:55 | | НМТП ао | R9.9000 | -0.3250 | -3.18% | 10.2250 | 9.6850 | 10.2950 | R508943723 | 13769 |
| 17:56 | | Новатэк ао | R1096.40 | +11.4000 | +1.05% | 1089.00 | 1081.60 | 1102.00 | R1209281796 | 33027 |
| 17:55 | | ОГК-2 ао | R0.4910 | +0.0146 | +3.06% | 0.4777 | 0.4627 | 0.5029 | R201913554 | 11290 |
| 17:28 | | ОМЗ-ап | R18120.00 | -460.0000 | -2.48% | 18060.00 | 16920.00 | 18860.00 | R3057800 | 131 |
| 17:55 | | ОргСинт ао | R99.4000 | -3.0000 | -2.93% | 102.40 | 97.8000 | 102.40 | R27971435 | 2554 |
| 17:55 | | ОргСинт ап | R23.7200 | -0.7400 | -3.03% | 24.0000 | 23.3500 | 24.3900 | R9134561 | 1418 |
| 17:55 | | ПермьЭнС-п | R233.20 | -10.0000 | -4.11% | 243.80 | 228.40 | 243.80 | R10571102 | 1009 |
| 17:56 | | ПермьЭнСб | R221.40 | -12.6000 | -5.38% | 233.80 | 215.70 | 233.80 | R20679432 | 1776 |
| 17:55 | | ПИК ао | R841.50 | -19.6000 | -2.28% | 860.30 | 836.00 | 863.40 | R260541211 | 10058 |
| 17:35 | | Приморье | R33400.00 | -800.0000 | -2.34% | 34000.00 | 33200.00 | 34000.00 | R1336000 | 25 |
| 17:55 | | Распадская | R390.20 | -0.5500 | -0.14% | 392.35 | 385.00 | 396.75 | R129824267 | 3477 |
| 17:56 | | Росбанк ао | R114.00 | -0.8000 | -0.70% | 114.40 | 110.20 | 114.60 | R32465644 | 953 |
| 17:55 | | РОСИНТЕРао | R157.00 | +3.2000 | +2.08% | 153.80 | 142.80 | 159.00 | R6062022 | 519 |
| 17:56 | | Роснефть | R565.20 | -1.2000 | -0.21% | 570.00 | 560.75 | 572.00 | R2509964938 | 68761 |
| 17:56 | | Ростел -ао | R93.1400 | -0.9800 | -1.04% | 94.1200 | 92.1800 | 94.8000 | R364225145 | 14652 |
| 17:56 | | Ростел -ап | R78.5000 | -1.9000 | -2.36% | 80.0500 | 77.6000 | 80.6000 | R144748206 | 7228 |
| 17:55 | | РусГидро | R0.6425 | -0.0052 | -0.80% | 0.6495 | 0.6352 | 0.6509 | R195098432 | 11131 |
| 17:50 | | РязЭнСб | R42.3600 | +0.0800 | +0.19% | 42.4000 | 39.8200 | 44.5000 | R9148952 | 584 |
| 17:24 | | СамарЭн-ао | R3.5500 | -0.1700 | -4.57% | 3.7200 | 3.4400 | 3.7200 | R2288840 | 185 |
| 17:55 | | СамарЭн-ап | R3.6500 | -0.1450 | -3.82% | 3.7450 | 3.6050 | 3.7450 | R986400 | 65 |
| 17:55 | | СаратНПЗ-п | R10180.00 | -320.0000 | -3.05% | 10460.00 | 10140.00 | 10520.00 | R8709740 | 472 |
| 16:43 | | СаратНПЗ | R11650.00 | -500.0000 | -4.12% | 12150.00 | 11150.00 | 12150.00 | R388250 | 27 |
| 17:54 | | СаратЭн-ао | R0.5310 | -0.0350 | -6.18% | 0.5620 | 0.5230 | 0.5620 | R1134950 | 128 |
| 17:41 | | СаратЭн-ап | R0.3045 | -0.0185 | -5.73% | 0.3200 | 0.2880 | 0.3200 | R2437130 | 355 |
| 17:56 | | Сбербанк-п | R315.94 | -1.4900 | -0.47% | 317.00 | 313.70 | 318.70 | R927835474 | 15364 |
| 17:56 | | Сбербанк | R315.96 | -0.6700 | -0.21% | 316.00 | 314.15 | 318.49 | R8765480523 | 105081 |
| 17:56 | | СевСт-ао | R1793.20 | -55.4000 | -3.00% | 1854.60 | 1768.60 | 1867.80 | R3029400335 | 73205 |
| 17:56 | | Селигдар | R66.8400 | -2.1300 | -3.09% | 69.0100 | 65.0000 | 69.2500 | R196787215 | 11811 |
| 17:55 | | Система ао | R24.4150 | -0.0550 | -0.22% | 24.5870 | 23.7010 | 24.7700 | R3304452783 | 56248 |
| 17:46 | | Слав-ЯНОСп | R14.4800 | -0.5000 | -3.34% | 14.9000 | 14.0800 | 14.9000 | R1666130 | 126 |
| 17:46 | | Славн-ЯНОС | R22.4500 | -1.0000 | -4.26% | 23.2000 | 21.7000 | 23.2000 | R354485 | 60 |
| 17:55 | | СОЛЛЕРС | R906.00 | -18.5000 | -2.00% | 924.00 | 888.00 | 934.50 | R172489529 | 8363 |
| 17:51 | | СтаврЭнСб | R2.9750 | -0.2300 | -7.18% | 3.1900 | 2.9400 | 3.1950 | R5633000 | 420 |
| 17:54 | | СтаврЭнСбп | R2.9020 | -0.1180 | -3.91% | 2.9980 | 2.8440 | 3.0000 | R2916688 | 237 |
| 17:56 | | Сургнфгз-п | R69.4700 | -0.1900 | -0.27% | 69.6600 | 68.7650 | 70.0700 | R2182918015 | 25622 |
| 17:55 | | Сургнфгз | R29.3900 | -0.1000 | -0.34% | 29.2450 | 28.9400 | 30.1550 | R1387216667 | 20215 |
| 17:01 | | ТамбЭнСб-п | R1.0700 | -0.0760 | -6.63% | 1.1380 | 1.0500 | 1.1380 | R701060 | 47 |
| 17:40 | | ТамбЭнСб | R1.8700 | -0.1120 | -5.65% | 1.9960 | 1.8340 | 1.9960 | R1020908 | 131 |
| 17:56 | | Татнфт 3ао | R699.40 | -3.4000 | -0.48% | 703.00 | 693.40 | 706.90 | R1171966717 | 27594 |
| 17:56 | | Татнфт 3ап | R691.60 | -4.4000 | -0.63% | 696.10 | 687.80 | 700.00 | R393193816 | 15101 |
| 17:55 | | Таттел. ао | R0.8745 | -0.0315 | -3.48% | 0.9055 | 0.8660 | 0.9100 | R13480628 | 1414 |
| 17:55 | | ТГК-1 | R0.0082 | -0.0001 | -1.22% | 0.0083 | 0.0081 | 0.0083 | R46279412 | 3044 |
| 17:55 | | ТГК-14 | R0.0140 | -0.0006 | -4.30% | 0.0147 | 0.0136 | 0.0147 | R76816745 | 3587 |
| 17:53 | | ТГК-2 | R0.0112 | -0.0008 | -6.98% | 0.0120 | 0.0111 | 0.0121 | R26265875 | 897 |
| 17:53 | | ТГК-2 ап | R0.0163 | -0.0014 | -7.97% | 0.0174 | 0.0163 | 0.0182 | R8568152 | 806 |
| 17:55 | | Телеграф-п | R10.4800 | -0.3600 | -3.32% | 10.7000 | 10.2600 | 10.8200 | R4902986 | 795 |
| 17:49 | | Телеграф | R15.1800 | -0.6200 | -3.92% | 15.7400 | 15.0200 | 15.7400 | R12816470 | 885 |
| 17:53 | | ТЗА ао | R350.50 | -18.0000 | -4.88% | 363.00 | 342.00 | 370.00 | R28134505 | 1085 |
| 16:25 | | ТКЗКК ап | R13.6400 | -0.1000 | -0.73% | 13.7600 | 13.4600 | 13.7600 | R467610 | 92 |
| 17:56 | | ТМК ао | R184.14 | -6.1400 | -3.23% | 187.10 | 180.64 | 189.20 | R696374017 | 28760 |
| 15:58 | | ТНСэнрг ао | R2950.00 | -80.0000 | -2.64% | 2980.00 | 2840.00 | 2985.00 | R345775 | 64 |
| 17:55 | | Транснф ап | R1638.00 | -6.0000 | -0.36% | 1646.00 | 1625.00 | 1660.00 | R1364715124 | 26357 |
| 17:55 | | УралСиб ао | R0.2534 | -0.0106 | -4.02% | 0.2670 | 0.2422 | 0.2677 | R37840632 | 2140 |
| 15:00 | | УрКузница | R29200.00 | -50.0000 | -0.17% | 29200.00 | 28500.00 | 29200.00 | R404200 | 8 |
| 17:56 | | ФосАгро ао | R5984.00 | -48.0000 | -0.80% | 6020.00 | 5921.00 | 6053.00 | R444856857 | 11202 |
| 17:54 | | ФСК - Россети | R0.1026 | -0.0027 | -2.58% | 0.1053 | 0.1015 | 0.1064 | R377036500 | 12426 |
| 17:53 | | Химпром ап | R26.3000 | -1.5800 | -5.67% | 28.0200 | 26.2000 | 28.6000 | R4806394 | 290 |
| 17:06 | | ЦМТ ао | R15.3600 | +0.0800 | +0.52% | 15.5400 | 14.7800 | 15.6600 | R1505522 | 151 |
| 17:24 | | ЦМТ ап | R10.8000 | -0.1600 | -1.46% | 11.0000 | 10.7000 | 11.0600 | R2249872 | 140 |
| 17:53 | | ЧеркизГ-ао | R4632.00 | -208.0000 | -4.30% | 4825.50 | 4565.00 | 4829.50 | R45794947 | 2573 |
| 17:36 | | ЧКПЗ ао | R26850.00 | -1000.0000 | -3.59% | 27850.00 | 26850.00 | 27850.00 | R1580000 | 49 |
| 17:51 | | ЧМК ао | R7395.00 | -200.0000 | -2.63% | 7590.00 | 7260.00 | 7595.00 | R4750230 | 218 |
| 17:41 | | ЭнергияРКК | R23410.00 | -730.0000 | -3.02% | 24060.00 | 22700.00 | 24060.00 | R15817500 | 476 |
| 17:11 | | ЮжКузб. ао | R1358.00 | -86.0000 | -5.96% | 1434.00 | 1336.00 | 1450.00 | R521976 | 116 |
| 17:56 | | Юнипро | R1.9340 | -0.0400 | -2.03% | 1.9740 | 1.9220 | 1.9900 | R185907034 | 6616 |
| 17:54 | | ЮТэйр ао | R16.2900 | -0.7900 | -4.63% | 17.0400 | 15.9300 | 17.0500 | R8326377 | 861 |
| 17:55 | | ЮУНК ао | R6340.00 | -470.0000 | -6.90% | 6810.00 | 6230.00 | 6830.00 | R9604030 | 827 |
| 17:11 | | Якутскэн-п | R0.5100 | -0.0390 | -7.10% | 0.5460 | 0.4990 | 0.5460 | R1336160 | 110 |
| 17:42 | | Якутскэнрг | R0.6500 | -0.0370 | -5.39% | 0.6700 | 0.6370 | 0.6870 | R901820 | 86 |
| 17:55 | | ЯТЭК ао | R79.7500 | -4.7500 | -5.62% | 84.5000 | 78.5000 | 84.5000 | R15908121 | 1696 |
|
|
|
