| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 14:32 |  | +МосЭнерго | R3.2620 | +0.0830 | +2.61% | R44777564 | 2380 |
| 14:32 |  | iАвиастКао | R0.8530 | -0.0340 | -3.83% | R86358120 | 4804 |
| 14:29 | | iНаукаСвяз | R492.50 | +18.5000 | +3.90% | R10535500 | 626 |
| 14:26 | | iНПОНаука | R649.00 | +16.0000 | +2.53% | R1361835 | 107 |
| 14:32 | | Yandex clA | R4100.20 | +49.2000 | +1.21% | R681822057 | 18141 |
| 14:32 | | АбрауДюрсо | R272.60 | +5.2000 | +1.94% | R16984604 | 750 |
| 14:30 | | Авангрд-ао | R864.00 | +11.0000 | +1.29% | R2220629 | 329 |
| 14:17 | | Акрон | R16140.00 | -60.0000 | -0.37% | R6642046 | 122 |
| 14:32 | | АЛРОСА ао | R79.3700 | -0.6000 | -0.75% | R521613840 | 11686 |
| 14:32 | | Аптеки36и6 | R12.8560 | -0.0540 | -0.42% | R18956995 | 2406 |
| 14:29 | | Арсагера | R14.9100 | -0.0800 | -0.53% | R693722 | 77 |
| 14:12 | | АстрЭнСб | R2.6700 | +0.0250 | +0.95% | R576800 | 68 |
| 14:32 | | АшинскийМЗ | R62.4000 | +0.6600 | +1.07% | R7072360 | 386 |
| 14:32 | | Аэрофлот | R56.9100 | +0.5100 | +0.90% | R821166265 | 16686 |
| 14:22 | | БашИнСв ап | R13.3300 | +0.0600 | +0.45% | R63827 | 20 |
| 14:32 | | Башнефт ао | R3237.50 | +19.0000 | +0.59% | R295144287 | 6889 |
| 14:32 | | Башнефт ап | R2173.50 | -1.5000 | -0.07% | R311181046 | 3997 |
| 14:31 | | Белон ао | R26.3850 | +0.5250 | +2.03% | R10303249 | 513 |
| 14:31 | | БСП ао | R356.52 | -2.6000 | -0.72% | R333316316 | 7432 |
| 14:30 | | БСП ап | R50.8000 | -0.4500 | -0.88% | R3353660 | 199 |
| 14:32 | | БурЗолото | R2320.00 | +19.0000 | +0.83% | R8167899 | 562 |
| 13:14 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | R657733 | 90 |
| 14:31 | | Варьеган | R3800.00 | +258.0000 | +7.28% | R7602390 | 610 |
| 14:26 | | ВолгЭнСб-п | R10.5400 | +0.0400 | +0.38% | R671380 | 47 |
| 14:20 | | ВолгЭнСб | R16.8600 | +0.0600 | +0.36% | R166980 | 9 |
| 14:32 | | ВТБ ао | R0.0207 | -0.0003 | -1.38% | R1004379702 | 25053 |
| 14:11 | | ВХЗ-ао | R244.40 | +2.8000 | +1.16% | R3090622 | 301 |
| 13:14 | | ВыбСудЗ ао | R16750.00 | +250.0000 | +1.52% | R83100 | 5 |
| 13:54 | | ВыбСудЗ ап | R11860.00 | +360.0000 | +3.13% | R151800 | 13 |
| 14:32 | | Газпрнефть | R711.25 | +4.1500 | +0.59% | R198461206 | 4566 |
| 14:32 | | ГАЗПРОМ ао | R127.87 | -1.0200 | -0.79% | R1526444699 | 30508 |
| 14:32 | | ГМКНорНик | R149.10 | -2.9000 | -1.91% | R540793951 | 12055 |
| 14:32 | | ДВМП ао | R73.2900 | -0.0900 | -0.12% | R348485091 | 13877 |
| 14:32 | | ДЭК ао | R3.0240 | +0.0780 | +2.65% | R9401709 | 652 |
| 14:22 | | ЗВЕЗДА ао | R11.2500 | +0.0900 | +0.81% | R370370 | 17 |
| 14:16 | | ЗИЛ ао | R3485.00 | +10.0000 | +0.29% | R625660 | 32 |
| 13:54 | | Ижсталь ап | R7990.00 | -130.0000 | -1.60% | R239250 | 26 |
| 13:57 | | Ижсталь2ао | R10540.00 | -120.0000 | -1.13% | R231560 | 14 |
| 14:32 | | ИнтерРАОао | R4.2700 | -0.0140 | -0.33% | R496086989 | 94379 |
| 14:32 | | КалужскСК | R28.2000 | +0.2300 | +0.82% | R8493892 | 698 |
| 14:32 | | КАМАЗ | R167.90 | -0.2000 | -0.12% | R21042740 | 1015 |
| 14:10 | | КамчатЭ ао | R0.6350 | +0.0060 | +0.95% | R852000 | 67 |
| 13:17 |  | КамчатЭ ап | R1.2650 | 0.0000 | 0.00% | R408050 | 31 |
| 14:25 | | КМЗ | R1570.00 | +26.0000 | +1.68% | R299236 | 69 |
| 11:17 | | КоршГОК ао | R50800.00 | -400.0000 | -0.78% | R351800 | 6 |
| 14:24 | | КрасОкт-1п | R738.00 | -4.0000 | -0.54% | R2459290 | 159 |
| 14:18 | | КрасОкт-ао | R2504.00 | -35.0000 | -1.38% | R12392590 | 331 |
| 14:20 | | Красэсб ао | R17.4600 | +0.1800 | +1.04% | R505932 | 83 |
| 14:09 | | Красэсб ап | R17.3800 | +0.1400 | +0.81% | R219736 | 59 |
| 13:42 | | Куйбазот-п | R601.50 | -2.5000 | -0.41% | R583245 | 54 |
| 14:31 | | Куйбазот | R585.80 | -5.6000 | -0.95% | R3274764 | 186 |
| 14:30 | | КурганГКао | R50.8000 | +0.8000 | +1.60% | R104290 | 34 |
| 14:29 | | КурганГКап | R54.2000 | +0.8000 | +1.50% | R251348 | 53 |
| 14:24 | | Лензол. ап | R2690.00 | +20.0000 | +0.75% | R2801105 | 276 |
| 14:29 | | Лензолото | R15980.00 | +400.0000 | +2.57% | R3063760 | 112 |
| 14:32 | | ЛСР ао | R804.00 | +12.6000 | +1.59% | R146713753 | 5628 |
| 14:32 | | ЛУКОЙЛ | R7658.50 | -25.5000 | -0.33% | R1880571553 | 15241 |
| 14:32 | | М.видео | R176.00 | +0.9000 | +0.51% | R61294981 | 11042 |
| 14:24 | | МагадЭн ао | R4.7100 | -0.0400 | -0.84% | R799560 | 112 |
| 14:29 | | МагадЭн ап | R3.3900 | 0.0000 | 0.00% | R469433 | 97 |
| 14:32 | | Магнит ао | R7819.00 | -55.5000 | -0.70% | R888277227 | 9724 |
| 14:31 | | МГТС-4ап | R1226.00 | +6.0000 | +0.49% | R3364602 | 184 |
| 13:05 | | МГТС-5ао | R1615.00 | +10.0000 | +0.62% | R40260 | 8 |
| 13:43 | | Мегион-ао | R441.00 | +3.5000 | +0.80% | R192890 | 21 |
| 14:12 | | Мегион-ап | R325.50 | +9.0000 | +2.84% | R413070 | 78 |
| 14:32 | | Мечел ао | R227.00 | -0.8000 | -0.35% | R919759902 | 24593 |
| 14:32 | | Мечел ап | R231.55 | +0.1000 | +0.04% | R113661365 | 2702 |
| 14:32 | | ММК | R57.5850 | -0.7100 | -1.22% | R552357541 | 11884 |
| 14:15 | | МордЭнСб | R0.9010 | +0.0160 | +1.81% | R187490 | 18 |
| 14:32 | | МосБиржа | R244.88 | -0.7200 | -0.29% | R825751746 | 15680 |
| 14:30 | | Мостотрест | R188.25 | +0.0500 | +0.03% | R13256721 | 676 |
| 14:32 | | МТС-ао | R298.35 | -0.7000 | -0.23% | R276648772 | 4653 |
| 13:57 | | Нижкамшина | R70.8500 | +1.3500 | +1.94% | R657860 | 61 |
| 14:30 | | НКНХ ао | R96.5500 | -1.0500 | -1.08% | R3335893 | 362 |
| 14:28 | | НКНХ ап | R75.7800 | -0.1200 | -0.16% | R4963200 | 466 |
| 14:32 | | НЛМК ао | R211.00 | -3.1600 | -1.48% | R923820296 | 14297 |
| 14:32 | | НМТП ао | R10.9900 | -0.0500 | -0.45% | R52144376 | 1952 |
| 14:32 | | Новатэк ао | R1104.60 | -13.2000 | -1.18% | R409583860 | 11950 |
| 14:32 | | ОГК-2 ао | R0.4858 | -0.0104 | -2.10% | R61305838 | 5093 |
| 14:26 | | ОМЗ-ап | R19500.00 | +40.0000 | +0.21% | R1034360 | 34 |
| 14:30 | | ОргСинт ао | R106.90 | +0.8000 | +0.75% | R4543652 | 345 |
| 14:30 | | ОргСинт ап | R24.7300 | +0.1700 | +0.69% | R4077808 | 457 |
| 14:25 | | ПермьЭнС-п | R245.40 | -1.0000 | -0.41% | R5658486 | 565 |
| 14:31 | | ПермьЭнСб | R236.60 | -0.2000 | -0.08% | R5428623 | 543 |
| 14:32 | | ПИК ао | R873.60 | -6.1000 | -0.69% | R181788927 | 5551 |
| 13:39 | | Приморье | R34400.00 | +600.0000 | +1.78% | R784600 | 17 |
| 14:31 | | Распадская | R398.20 | -2.3000 | -0.57% | R55120419 | 1287 |
| 14:32 | | Росбанк ао | R116.40 | -0.8000 | -0.68% | R64905550 | 1328 |
| 14:25 | | РОСИНТЕРао | R161.40 | +3.2000 | +2.02% | R1705558 | 196 |
| 14:32 | | Роснефть | R577.85 | +2.2000 | +0.38% | R799016419 | 27476 |
| 14:32 | | Ростел -ао | R96.9800 | -0.0900 | -0.09% | R160090758 | 4246 |
| 14:32 | | Ростел -ап | R82.8500 | +0.3500 | +0.42% | R50509648 | 3709 |
| 14:32 | | РусГидро | R0.6766 | -0.0028 | -0.41% | R72674248 | 3346 |
| 14:22 | | РязЭнСб | R42.1400 | +0.3200 | +0.77% | R2952730 | 202 |
| 14:14 | | СамарЭн-ао | R3.7300 | -0.0650 | -1.71% | R819575 | 85 |
| 13:50 | | СамарЭн-ап | R3.8100 | +0.0150 | +0.40% | R346115 | 41 |
| 14:29 | | СаратНПЗ-п | R10620.00 | -60.0000 | -0.56% | R3223740 | 151 |
| 10:09 | | СаратНПЗ | R12250.00 | +200.0000 | +1.66% | R60900 | 4 |
| 14:19 | | СаратЭн-ао | R0.5630 | +0.0030 | +0.54% | R428910 | 53 |
| 14:11 | | СаратЭн-ап | R0.3200 | -0.0040 | -1.23% | R183625 | 42 |
| 14:32 | | Сбербанк-п | R319.82 | -0.7600 | -0.24% | R222042972 | 3530 |
| 14:32 | | Сбербанк | R319.71 | -0.6700 | -0.21% | R3010740797 | 41474 |
| 14:32 | | СевСт-ао | R1905.00 | -23.2000 | -1.20% | R823649680 | 24870 |
| 14:32 | | Селигдар | R70.3300 | -0.4300 | -0.61% | R39630736 | 2022 |
| 14:32 | | Система ао | R25.5020 | -0.7580 | -2.89% | R1017291728 | 14898 |
| 14:20 | | Слав-ЯНОСп | R15.0400 | -0.1200 | -0.79% | R303526 | 40 |
| 12:02 | | Славн-ЯНОС | R23.9000 | -0.1000 | -0.42% | R233880 | 28 |
| 14:31 | | СОЛЛЕРС | R979.50 | -7.0000 | -0.71% | R42364088 | 1601 |
| 14:30 | | СтаврЭнСб | R3.2000 | +0.0850 | +2.73% | R432495 | 36 |
| 14:30 | | СтаврЭнСбп | R2.9780 | +0.0540 | +1.85% | R1482758 | 135 |
| 14:32 | | Сургнфгз-п | R70.0650 | -0.4550 | -0.65% | R514688406 | 8390 |
| 14:32 | | Сургнфгз | R30.0450 | -0.5950 | -1.94% | R830605602 | 12861 |
| 11:36 | | ТамбЭнСб-п | R1.1540 | +0.0140 | +1.23% | R57500 | 5 |
| 13:29 | | ТамбЭнСб | R2.0240 | -0.0040 | -0.20% | R266002 | 34 |
| 14:32 | | Татнфт 3ао | R708.60 | -6.6000 | -0.92% | R464985143 | 12982 |
| 14:32 | | Татнфт 3ап | R703.00 | -9.0000 | -1.26% | R346849801 | 6756 |
| 14:32 | | Таттел. ао | R0.9235 | +0.0090 | +0.98% | R3160098 | 547 |
| 14:32 | | ТГК-1 | R0.0087 | -0.0000 | -0.21% | R11469769 | 751 |
| 14:31 | | ТГК-14 | R0.0148 | +0.0002 | +1.09% | R27844575 | 1402 |
| 14:32 | | ТГК-2 | R0.0121 | +0.0008 | +6.65% | R28090885 | 975 |
| 14:31 | | ТГК-2 ап | R0.0178 | +0.0003 | +1.89% | R6041757 | 478 |
| 14:26 | | Телеграф-п | R10.9000 | +0.0800 | +0.74% | R1101494 | 173 |
| 14:19 | | Телеграф | R16.0400 | +0.1400 | +0.88% | R957546 | 104 |
| 14:30 | | ТЗА ао | R375.00 | +9.5000 | +2.60% | R112939400 | 2981 |
| 12:03 | | ТКЗКК ап | R14.3400 | +0.4400 | +3.17% | R258900 | 67 |
| 14:32 | | ТМК ао | R199.24 | -0.7600 | -0.38% | R997314721 | 34368 |
| 14:31 | | ТНСэнрг ао | R2975.00 | -25.0000 | -0.83% | R290995 | 38 |
| 14:32 | | Транснф ап | R1679.50 | +10.5000 | +0.63% | R1122468671 | 17992 |
| 14:31 | | УралСиб ао | R0.2654 | -0.0042 | -1.56% | R19986610 | 1218 |
| 10:30 | | УрКузница | R29300.00 | -200.0000 | -0.68% | R29300 | 1 |
| 14:32 | | ФосАгро ао | R6129.00 | +52.0000 | +0.86% | R296135281 | 5741 |
| 14:32 | | ФСК - Россети | R0.1076 | +0.0011 | +1.07% | R223073394 | 7117 |
| 14:27 | | Химпром ап | R29.4600 | +2.4800 | +9.19% | R9292360 | 795 |
| 14:31 | | ЦМТ ао | R15.3800 | +0.6800 | +4.63% | R1352528 | 134 |
| 14:28 | | ЦМТ ап | R10.7800 | +0.3200 | +3.06% | R1355682 | 131 |
| 14:32 | | ЧеркизГ-ао | R4841.00 | +35.5000 | +0.74% | R11078681 | 678 |
| 12:57 | | ЧКПЗ ао | R28050.00 | +350.0000 | +1.26% | R643600 | 10 |
| 14:22 | | ЧМК ао | R7685.00 | -40.0000 | -0.52% | R585660 | 45 |
| 14:31 | | ЭнергияРКК | R24200.00 | -300.0000 | -1.22% | R23855030 | 640 |
| 11:28 | | ЮжКузб. ао | R1478.00 | +34.0000 | +2.35% | R52736 | 20 |
| 14:32 | | Юнипро | R2.0370 | +0.0350 | +1.75% | R126855925 | 3908 |
| 14:31 | | ЮТэйр ао | R17.1500 | -0.1900 | -1.10% | R5212503 | 473 |
| 14:21 | | ЮУНК ао | R6980.00 | -110.0000 | -1.55% | R3396100 | 142 |
| 12:57 | | Якутскэн-п | R0.5450 | +0.0040 | +0.74% | R234440 | 19 |
| 14:25 | | Якутскэнрг | R0.6780 | +0.0070 | +1.04% | R516160 | 42 |
| 14:31 | | ЯТЭК ао | R85.1000 | +0.5000 | +0.59% | R1307903 | 185 |
|
|
|
