| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 17:49 |  | +МосЭнерго | R3.2590 | +0.0800 | +2.52% | R70484200 | 4476 |
| 17:49 |  | iАвиастКао | R0.8550 | -0.0320 | -3.61% | R109510734 | 6549 |
| 17:47 | | iНаукаСвяз | R486.50 | +12.5000 | +2.64% | R13240885 | 791 |
| 17:34 | | iНПОНаука | R635.00 | +2.0000 | +0.32% | R1865605 | 142 |
| 17:49 | | Yandex clA | R4097.60 | +46.6000 | +1.15% | R1113207103 | 28854 |
| 17:47 | | АбрауДюрсо | R272.00 | +4.6000 | +1.72% | R34485384 | 1508 |
| 17:38 | | Авангрд-ао | R868.00 | +15.0000 | +1.76% | R3588960 | 518 |
| 17:46 | | Акрон | R16174.00 | -26.0000 | -0.16% | R21100978 | 271 |
| 17:49 | | АЛРОСА ао | R79.0600 | -0.9100 | -1.14% | R774969081 | 17331 |
| 17:49 | | Аптеки36и6 | R12.7220 | -0.1880 | -1.46% | R25196545 | 3777 |
| 17:27 | | Арсагера | R14.8500 | -0.1400 | -0.93% | R766520 | 92 |
| 17:38 | | АстрЭнСб | R2.6600 | +0.0150 | +0.57% | R701930 | 84 |
| 17:49 | | АшинскийМЗ | R62.4400 | +0.7000 | +1.13% | R16534292 | 777 |
| 17:49 | | Аэрофлот | R56.9000 | +0.5000 | +0.89% | R2033437254 | 37950 |
| 17:31 | | БашИнСв ап | R13.3300 | +0.0600 | +0.45% | R142399 | 32 |
| 17:49 | | Башнефт ао | R3197.00 | -21.5000 | -0.67% | R372047634 | 10093 |
| 17:49 | | Башнефт ап | R2165.50 | -9.5000 | -0.44% | R453598406 | 6498 |
| 17:48 | | Белон ао | R25.9050 | +0.0450 | +0.17% | R32495781 | 1261 |
| 17:48 | | БСП ао | R354.29 | -4.8300 | -1.34% | R486277680 | 10460 |
| 17:44 | | БСП ап | R51.2000 | -0.0500 | -0.10% | R3899010 | 256 |
| 17:49 | | БурЗолото | R2345.00 | +44.0000 | +1.91% | R11224411 | 777 |
| 16:47 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | R716165 | 96 |
| 17:49 | | Варьеган | R3790.00 | +248.0000 | +7.00% | R9656000 | 758 |
| 17:23 |  | ВолгЭнСб-п | R10.5000 | 0.0000 | 0.00% | R745020 | 54 |
| 16:43 | | ВолгЭнСб | R16.5800 | -0.2200 | -1.31% | R318240 | 16 |
| 17:49 | | ВТБ ао | R0.0204 | -0.0006 | -2.74% | R2922173772 | 65007 |
| 16:48 | | ВХЗ-ао | R243.00 | +1.4000 | +0.58% | R3599034 | 365 |
| 16:42 | | ВыбСудЗ ао | R16150.00 | -350.0000 | -2.12% | R180700 | 11 |
| 17:41 | | ВыбСудЗ ап | R11700.00 | +200.0000 | +1.74% | R198980 | 17 |
| 17:49 | | Газпрнефть | R705.05 | -2.0500 | -0.29% | R298704721 | 7803 |
| 17:49 | | ГАЗПРОМ ао | R127.92 | -0.9700 | -0.75% | R2921254296 | 55921 |
| 17:49 | | ГМКНорНик | R149.18 | -2.8200 | -1.86% | R1037579768 | 26498 |
| 17:49 | | ДВМП ао | R73.1100 | -0.2700 | -0.37% | R420346010 | 18424 |
| 17:36 | | ДЭК ао | R2.9830 | +0.0370 | +1.26% | R10756913 | 779 |
| 17:39 | | ЗВЕЗДА ао | R11.0000 | -0.1600 | -1.43% | R580020 | 28 |
| 17:30 | | ЗИЛ ао | R3450.00 | -25.0000 | -0.72% | R1212880 | 56 |
| 17:24 | | Ижсталь ап | R7980.00 | -140.0000 | -1.72% | R501420 | 38 |
| 14:46 | | Ижсталь2ао | R10460.00 | -200.0000 | -1.88% | R294420 | 17 |
| 17:49 | | ИнтерРАОао | R4.2360 | -0.0480 | -1.12% | R844216872 | 184655 |
| 17:43 | | КалужскСК | R28.1400 | +0.1700 | +0.61% | R11146844 | 876 |
| 17:48 | | КАМАЗ | R165.50 | -2.6000 | -1.55% | R58600490 | 2928 |
| 14:56 | | КамчатЭ ао | R0.6330 | +0.0040 | +0.64% | R889990 | 72 |
| 13:17 | | КамчатЭ ап | R1.2650 | 0.0000 | 0.00% | R408050 | 31 |
| 17:47 | | КМЗ | R1588.00 | +44.0000 | +2.85% | R1015408 | 152 |
| 11:17 | | КоршГОК ао | R50800.00 | -400.0000 | -0.78% | R351800 | 6 |
| 17:10 | | КрасОкт-1п | R739.00 | -3.0000 | -0.40% | R2903970 | 193 |
| 17:04 | | КрасОкт-ао | R2507.00 | -32.0000 | -1.26% | R13975450 | 380 |
| 17:43 | | Красэсб ао | R16.9800 | -0.3000 | -1.74% | R1908480 | 243 |
| 17:45 | | Красэсб ап | R17.1000 | -0.1400 | -0.81% | R750530 | 166 |
| 17:21 | | Куйбазот-п | R602.50 | -1.5000 | -0.25% | R1052665 | 89 |
| 17:48 | | Куйбазот | R586.20 | -5.2000 | -0.88% | R4387934 | 264 |
| 16:06 | | КурганГКао | R50.6000 | +0.6000 | +1.20% | R127604 | 39 |
| 17:14 | | КурганГКап | R54.2000 | +0.8000 | +1.50% | R330916 | 79 |
| 17:48 | | Лензол. ап | R2700.00 | +30.0000 | +1.12% | R5264330 | 438 |
| 17:48 | | Лензолото | R15950.00 | +370.0000 | +2.37% | R4323050 | 154 |
| 17:49 | | ЛСР ао | R810.40 | +19.0000 | +2.40% | R333788171 | 11323 |
| 17:49 | | ЛУКОЙЛ | R7666.50 | -17.5000 | -0.23% | R2687792265 | 23970 |
| 17:48 | | М.видео | R175.90 | +0.8000 | +0.46% | R82256136 | 15032 |
| 17:40 | | МагадЭн ао | R4.7500 | 0.0000 | 0.00% | R1184064 | 165 |
| 17:40 | | МагадЭн ап | R3.4400 | +0.0500 | +1.47% | R1436811 | 218 |
| 17:49 | | Магнит ао | R7817.00 | -57.5000 | -0.73% | R1180211131 | 14476 |
| 17:49 | | МГТС-4ап | R1214.00 | -6.0000 | -0.49% | R7863124 | 514 |
| 16:58 | | МГТС-5ао | R1580.00 | -25.0000 | -1.56% | R176495 | 38 |
| 17:44 | | Мегион-ао | R435.00 | -2.5000 | -0.57% | R380170 | 36 |
| 17:28 | | Мегион-ап | R320.00 | +3.5000 | +1.11% | R507005 | 95 |
| 17:49 | | Мечел ао | R227.03 | -0.7700 | -0.34% | R1333839102 | 36938 |
| 17:49 | | Мечел ап | R230.30 | -1.1500 | -0.50% | R206768890 | 4762 |
| 17:49 | | ММК | R57.8950 | -0.4000 | -0.69% | R856051660 | 20286 |
| 14:15 | | МордЭнСб | R0.9010 | +0.0160 | +1.81% | R332090 | 25 |
| 17:49 | | МосБиржа | R245.80 | +0.2000 | +0.08% | R1065616485 | 22010 |
| 17:46 | | Мостотрест | R187.15 | -1.0500 | -0.56% | R16117775 | 893 |
| 17:49 | | МТС-ао | R298.20 | -0.8500 | -0.28% | R472925686 | 9292 |
| 17:48 | | Нижкамшина | R70.5500 | +1.0500 | +1.51% | R1045240 | 84 |
| 17:49 | | НКНХ ао | R96.8000 | -0.8000 | -0.82% | R4405933 | 514 |
| 17:46 | | НКНХ ап | R75.7600 | -0.1400 | -0.18% | R5916576 | 621 |
| 17:49 | | НЛМК ао | R210.40 | -3.7600 | -1.76% | R1311778499 | 26623 |
| 17:49 | | НМТП ао | R10.9500 | -0.0900 | -0.82% | R83092982 | 3362 |
| 17:49 | | Новатэк ао | R1106.20 | -11.6000 | -1.04% | R754213097 | 23836 |
| 17:49 | | ОГК-2 ао | R0.4825 | -0.0137 | -2.76% | R82360383 | 7392 |
| 16:25 | | ОМЗ-ап | R19460.00 | 0.0000 | 0.00% | R1528660 | 60 |
| 17:49 | | ОргСинт ао | R102.50 | -3.6000 | -3.39% | R18815480 | 1437 |
| 17:48 | | ОргСинт ап | R24.5900 | +0.0300 | +0.12% | R6807373 | 784 |
| 17:39 | | ПермьЭнС-п | R246.20 | -0.2000 | -0.08% | R6970022 | 712 |
| 17:43 | | ПермьЭнСб | R235.80 | -1.0000 | -0.42% | R8726152 | 788 |
| 17:49 | | ПИК ао | R869.40 | -10.3000 | -1.17% | R272898146 | 8582 |
| 17:10 | | Приморье | R34600.00 | +800.0000 | +2.37% | R1062400 | 24 |
| 17:43 | | Распадская | R398.30 | -2.2000 | -0.55% | R87314408 | 2203 |
| 17:44 | | Росбанк ао | R115.00 | -2.2000 | -1.88% | R76700064 | 1614 |
| 17:42 | | РОСИНТЕРао | R159.00 | +0.8000 | +0.51% | R2036610 | 250 |
| 17:49 | | Роснефть | R578.00 | +2.3500 | +0.41% | R1107007574 | 38388 |
| 17:49 | | Ростел -ао | R94.9700 | -2.1000 | -2.16% | R416683669 | 12282 |
| 17:49 | | Ростел -ап | R81.6000 | -0.9000 | -1.09% | R91318102 | 5423 |
| 17:49 | | РусГидро | R0.6706 | -0.0088 | -1.30% | R111686057 | 6042 |
| 17:43 | | РязЭнСб | R42.3800 | +0.5600 | +1.34% | R4509450 | 287 |
| 17:10 | | СамарЭн-ао | R3.7250 | -0.0700 | -1.84% | R897880 | 97 |
| 16:58 | | СамарЭн-ап | R3.7950 | 0.0000 | 0.00% | R500885 | 58 |
| 17:44 | | СаратНПЗ-п | R10580.00 | -100.0000 | -0.94% | R4762880 | 219 |
| 17:33 | | СаратНПЗ | R12100.00 | +50.0000 | +0.41% | R97300 | 7 |
| 15:13 | | СаратЭн-ао | R0.5650 | +0.0050 | +0.89% | R440200 | 55 |
| 17:35 | | СаратЭн-ап | R0.3225 | -0.0015 | -0.46% | R264355 | 57 |
| 17:49 | | Сбербанк-п | R318.06 | -2.5200 | -0.79% | R429332344 | 6971 |
| 17:49 | | Сбербанк | R317.54 | -2.8400 | -0.89% | R5876611433 | 75714 |
| 17:49 | | СевСт-ао | R1904.80 | -23.4000 | -1.21% | R1185615777 | 48187 |
| 17:48 | | Селигдар | R70.3100 | -0.4500 | -0.64% | R83693598 | 3870 |
| 17:49 | | Система ао | R25.2610 | -0.9990 | -3.80% | R2663958715 | 40348 |
| 17:29 | | Слав-ЯНОСп | R14.9800 | -0.1800 | -1.19% | R320022 | 48 |
| 17:39 | | Славн-ЯНОС | R23.5000 | -0.5000 | -2.08% | R276370 | 42 |
| 17:49 | | СОЛЛЕРС | R970.00 | -16.5000 | -1.67% | R63390342 | 2799 |
| 17:27 | | СтаврЭнСб | R3.1900 | +0.0750 | +2.41% | R848425 | 58 |
| 17:48 | | СтаврЭнСбп | R3.0100 | +0.0860 | +2.94% | R1966910 | 188 |
| 17:49 | | Сургнфгз-п | R70.1700 | -0.3500 | -0.50% | R890735796 | 13296 |
| 17:49 | | Сургнфгз | R30.2350 | -0.4050 | -1.32% | R1076560779 | 17151 |
| 11:36 | | ТамбЭнСб-п | R1.1540 | +0.0140 | +1.23% | R115060 | 10 |
| 17:48 | | ТамбЭнСб | R2.0360 | +0.0080 | +0.39% | R445808 | 81 |
| 17:49 | | Татнфт 3ао | R706.60 | -8.6000 | -1.20% | R836681126 | 23018 |
| 17:49 | | Татнфт 3ап | R701.30 | -10.7000 | -1.50% | R484756786 | 12052 |
| 17:49 | | Таттел. ао | R0.9110 | -0.0035 | -0.38% | R5444115 | 850 |
| 17:49 | | ТГК-1 | R0.0087 | -0.0001 | -0.60% | R22479497 | 1301 |
| 17:49 | | ТГК-14 | R0.0147 | +0.0000 | +0.34% | R36848775 | 2029 |
| 17:49 | | ТГК-2 | R0.0121 | +0.0008 | +6.78% | R47850735 | 1676 |
| 17:47 | | ТГК-2 ап | R0.0179 | +0.0005 | +2.63% | R10172478 | 845 |
| 17:45 | | Телеграф-п | R10.9000 | +0.0800 | +0.74% | R1506946 | 249 |
| 17:49 | | Телеграф | R16.0000 | +0.1000 | +0.63% | R1575320 | 189 |
| 17:47 | | ТЗА ао | R375.00 | +9.5000 | +2.60% | R121858110 | 3182 |
| 17:23 | | ТКЗКК ап | R14.1800 | +0.2800 | +2.01% | R528876 | 100 |
| 17:49 | | ТМК ао | R197.56 | -2.4400 | -1.22% | R1162465560 | 49763 |
| 17:41 | | ТНСэнрг ао | R2985.00 | -15.0000 | -0.50% | R374565 | 47 |
| 17:49 | | Транснф ап | R1670.00 | +1.0000 | +0.06% | R1878260951 | 26090 |
| 17:48 | | УралСиб ао | R0.2644 | -0.0052 | -1.93% | R24664994 | 1691 |
| 15:25 | | УрКузница | R29300.00 | -200.0000 | -0.68% | R87850 | 3 |
| 17:49 | | ФосАгро ао | R6123.00 | +46.0000 | +0.76% | R399031620 | 8986 |
| 17:49 | | ФСК - Россети | R0.1076 | +0.0011 | +1.05% | R330345132 | 11780 |
| 17:27 | | Химпром ап | R29.1200 | +2.1400 | +7.93% | R12660712 | 1007 |
| 17:48 | | ЦМТ ао | R15.3200 | +0.6200 | +4.22% | R1851458 | 190 |
| 17:06 | | ЦМТ ап | R10.7600 | +0.3000 | +2.87% | R1758638 | 170 |
| 17:48 | | ЧеркизГ-ао | R4845.00 | +39.5000 | +0.82% | R17695960 | 944 |
| 17:14 | | ЧКПЗ ао | R27850.00 | +150.0000 | +0.54% | R699250 | 12 |
| 17:05 | | ЧМК ао | R7640.00 | -85.0000 | -1.10% | R1487575 | 105 |
| 17:49 | | ЭнергияРКК | R24220.00 | -280.0000 | -1.14% | R28946660 | 779 |
| 16:48 | | ЮжКузб. ао | R1444.00 | 0.0000 | 0.00% | R110744 | 29 |
| 17:49 | | Юнипро | R2.0250 | +0.0230 | +1.15% | R189018210 | 7287 |
| 17:46 | | ЮТэйр ао | R17.1600 | -0.1800 | -1.04% | R6391335 | 581 |
| 17:46 | | ЮУНК ао | R6870.00 | -220.0000 | -3.10% | R6105580 | 295 |
| 16:41 | | Якутскэн-п | R0.5460 | +0.0050 | +0.92% | R250870 | 22 |
| 16:11 | | Якутскэнрг | R0.6730 | +0.0020 | +0.30% | R739830 | 54 |
| 17:48 | | ЯТЭК ао | R85.3000 | +0.7000 | +0.83% | R1987168 | 304 |
|
|
|
