| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 13:30 |  | +МосЭнерго | R2.9650 | -0.0160 | -0.54% | R93947859 | 2494 |
| 13:31 |  | iАвиастКао | R0.8230 | +0.0120 | +1.48% | R122646663 | 6434 |
| 13:25 | | iНаукаСвяз | R485.50 | +17.5000 | +3.74% | R8397545 | 518 |
| 13:20 | | iНПОНаука | R592.00 | +29.5000 | +5.24% | R681795 | 61 |
| 13:31 | | Yandex clA | R4096.00 | +51.6000 | +1.28% | R719395887 | 25047 |
| 13:30 | | АбрауДюрсо | R265.20 | +6.2000 | +2.39% | R31317736 | 1460 |
| 13:30 | | Авангрд-ао | R809.00 | +13.0000 | +1.63% | R1774284 | 365 |
| 13:31 | | Акрон | R16030.00 | -40.0000 | -0.25% | R2881432 | 87 |
| 13:31 | | АЛРОСА ао | R74.1800 | +0.0100 | +0.01% | R695197617 | 17138 |
| 13:31 | | Аптеки36и6 | R11.8380 | +0.1360 | +1.16% | R24785100 | 3749 |
| 13:30 | | Арсагера | R13.1000 | +0.3800 | +2.99% | R1838803 | 275 |
| 13:19 | | АстрЭнСб | R2.5100 | +0.1450 | +6.13% | R3494800 | 330 |
| 13:30 | | АшинскийМЗ | R54.2800 | +0.1800 | +0.33% | R23074220 | 889 |
| 13:31 | | Аэрофлот | R54.8000 | +1.1200 | +2.09% | R1026665281 | 21604 |
| 13:29 | | БашИнСв ап | R13.1100 | +0.3900 | +3.07% | R403086 | 81 |
| 13:31 | | Башнефт ао | R3178.00 | -34.0000 | -1.06% | R191097328 | 5185 |
| 13:31 | | Башнефт ап | R2071.50 | +29.5000 | +1.44% | R819806129 | 13313 |
| 13:28 | | Белон ао | R23.2700 | +0.6700 | +2.96% | R23406350 | 1029 |
| 13:31 | | БСП ао | R358.03 | +10.0300 | +2.88% | R703846975 | 14785 |
| 13:30 | | БСП ап | R48.9500 | +0.7000 | +1.45% | R12556445 | 430 |
| 13:30 | | БурЗолото | R2074.00 | +16.0000 | +0.78% | R9485978 | 722 |
| 13:30 | | Варьеган-п | R2394.00 | -97.0000 | -3.89% | R1942660 | 226 |
| 13:30 |  | Варьеган | R3432.00 | 0.0000 | 0.00% | R1752478 | 216 |
| 13:27 | | ВолгЭнСб-п | R10.3400 | +0.3600 | +3.61% | R1457340 | 83 |
| 13:30 | | ВолгЭнСб | R16.7200 | +1.2200 | +7.87% | R3464920 | 126 |
| 13:31 | | ВТБ ао | R0.0201 | +0.0002 | +1.11% | R2454769065 | 47785 |
| 12:52 | | ВХЗ-ао | R233.80 | +12.8000 | +5.79% | R729230 | 83 |
| 13:06 | | ВыбСудЗ ао | R16100.00 | +250.0000 | +1.58% | R128800 | 8 |
| 11:08 | | ВыбСудЗ ап | R10920.00 | +160.0000 | +1.49% | R318780 | 21 |
| 13:31 | | Газпрнефть | R669.95 | -2.7500 | -0.41% | R1897453520 | 33733 |
| 13:31 | | ГАЗПРОМ ао | R123.99 | -0.1500 | -0.12% | R2473071515 | 48130 |
| 13:31 | | ГМКНорНик | R141.94 | +3.4200 | +2.47% | R1279913037 | 28344 |
| 13:31 | | ДВМП ао | R71.6000 | -0.4800 | -0.67% | R503346821 | 15021 |
| 13:29 | | ДЭК ао | R2.9000 | +0.0750 | +2.65% | R5038189 | 358 |
| 13:27 | | ЗВЕЗДА ао | R11.2200 | +0.7600 | +7.27% | R2384160 | 105 |
| 13:28 | | ЗИЛ ао | R3260.00 | -65.0000 | -1.95% | R1196450 | 56 |
| 13:24 | | Ижсталь ап | R7340.00 | +100.0000 | +1.38% | R926850 | 67 |
| 13:26 | | Ижсталь2ао | R9900.00 | +120.0000 | +1.23% | R158880 | 15 |
| 13:31 | | ИнтерРАОао | R3.7840 | -0.0100 | -0.26% | R712966403 | 30618 |
| 13:30 | | КалужскСК | R26.5500 | +0.5500 | +2.12% | R6998082 | 602 |
| 13:31 | | КАМАЗ | R144.60 | +0.4000 | +0.28% | R147338640 | 5678 |
| 13:13 | | КамчатЭ ао | R0.6250 | +0.0330 | +5.57% | R1189210 | 110 |
| 12:31 | | КамчатЭ ап | R1.1400 | +0.0300 | +2.70% | R593800 | 49 |
| 13:28 | | КМЗ | R1520.00 | -4.0000 | -0.26% | R413606 | 79 |
| 13:13 | | КоршГОК ао | R47800.00 | -400.0000 | -0.83% | R286600 | 6 |
| 13:26 | | КрасОкт-1п | R695.00 | +26.0000 | +3.89% | R895870 | 77 |
| 13:28 | | КрасОкт-ао | R2315.00 | +63.0000 | +2.80% | R29439020 | 734 |
| 13:29 | | Красэсб ао | R16.6600 | +1.2800 | +8.32% | R4324022 | 608 |
| 13:25 | | Красэсб ап | R17.1400 | +1.0000 | +6.20% | R1146004 | 216 |
| 13:24 | | Куйбазот-п | R597.00 | +50.0000 | +9.14% | R13017975 | 806 |
| 13:31 | | Куйбазот | R560.00 | +20.4000 | +3.78% | R11062418 | 668 |
| 13:04 | | КурганГКао | R45.8000 | +0.2000 | +0.44% | R458676 | 103 |
| 13:22 | | КурганГКап | R51.4000 | +0.4000 | +0.78% | R167476 | 66 |
| 13:31 | | Лензол. ап | R2520.00 | +55.0000 | +2.23% | R6877160 | 591 |
| 13:29 | | Лензолото | R14380.00 | -50.0000 | -0.35% | R10825480 | 392 |
| 13:31 | | ЛСР ао | R794.20 | +14.0000 | +1.79% | R105532058 | 4512 |
| 13:31 | | ЛУКОЙЛ | R7283.00 | +31.0000 | +0.43% | R5047651904 | 39752 |
| 13:31 | | М.видео | R169.30 | +1.0000 | +0.59% | R54657564 | 3711 |
| 13:29 | | МагадЭн ао | R4.4500 | +0.1900 | +4.46% | R6054527 | 317 |
| 13:10 | | МагадЭн ап | R3.3100 | +0.1100 | +3.44% | R1412184 | 188 |
| 13:31 | | Магнит ао | R6775.00 | +78.0000 | +1.16% | R2333246743 | 27122 |
| 13:31 | | МГТС-4ап | R1142.00 | +22.0000 | +1.96% | R6031662 | 578 |
| 13:17 | | МГТС-5ао | R1445.00 | 0.0000 | 0.00% | R693780 | 126 |
| 13:22 | | Мегион-ао | R414.50 | +2.5000 | +0.61% | R249245 | 41 |
| 13:22 | | Мегион-ап | R300.00 | +4.0000 | +1.35% | R431045 | 41 |
| 13:31 | | Мечел ао | R218.25 | +0.8100 | +0.37% | R1214982081 | 35554 |
| 13:30 | | Мечел ап | R218.80 | +1.7000 | +0.78% | R232183503 | 7401 |
| 13:31 | | ММК | R56.4000 | -0.0700 | -0.12% | R667838754 | 76147 |
| 13:28 | | МордЭнСб | R0.9300 | +0.0490 | +5.56% | R1456550 | 83 |
| 13:31 | | МосБиржа | R244.56 | +4.8900 | +2.04% | R1162430327 | 23593 |
| 13:30 | | Мостотрест | R174.75 | +7.0500 | +4.20% | R26993431 | 1223 |
| 13:31 | | МТС-ао | R289.35 | +2.4500 | +0.85% | R494152911 | 9448 |
| 13:12 | | Нижкамшина | R64.8500 | +1.6500 | +2.61% | R983270 | 69 |
| 13:26 | | НКНХ ао | R94.2500 | +1.4000 | +1.51% | R3378208 | 502 |
| 13:30 | | НКНХ ап | R73.9400 | +1.9600 | +2.72% | R6906462 | 739 |
| 13:31 | | НЛМК ао | R194.56 | +1.0000 | +0.52% | R1454550690 | 21514 |
| 13:31 | | НМТП ао | R10.0750 | +0.0350 | +0.35% | R215637511 | 6372 |
| 13:31 | | Новатэк ао | R1064.40 | -9.2000 | -0.86% | R988066353 | 22678 |
| 13:30 | | ОГК-2 ао | R0.4734 | -0.0030 | -0.63% | R24852961 | 1802 |
| 13:30 | | ОМЗ-ап | R18080.00 | +200.0000 | +1.12% | R741700 | 37 |
| 13:30 | | ОргСинт ао | R99.5000 | +1.2000 | +1.22% | R11218271 | 763 |
| 13:29 | | ОргСинт ап | R24.6200 | +0.0700 | +0.29% | R8194339 | 1055 |
| 13:29 | | ПермьЭнС-п | R232.80 | +3.0000 | +1.31% | R3623180 | 281 |
| 13:29 | | ПермьЭнСб | R227.40 | +4.4000 | +1.97% | R14963810 | 920 |
| 13:31 | | ПИК ао | R851.80 | +17.0000 | +2.04% | R228064487 | 12790 |
| 11:44 | | Приморье | R32800.00 | +600.0000 | +1.86% | R132400 | 4 |
| 13:28 | | Распадская | R382.40 | +0.5000 | +0.13% | R104681108 | 2104 |
| 13:30 | | Росбанк ао | R112.80 | +2.0000 | +1.81% | R5950554 | 281 |
| 13:15 | | РОСИНТЕРао | R151.80 | +3.8000 | +2.57% | R822996 | 125 |
| 13:31 | | Роснефть | R561.80 | -1.1500 | -0.20% | R1868893093 | 214148 |
| 13:31 | | Ростел -ао | R92.8200 | +0.2700 | +0.29% | R293036603 | 9524 |
| 13:31 | | Ростел -ап | R78.5500 | +0.7500 | +0.96% | R116234614 | 5286 |
| 13:30 | | РусГидро | R0.6550 | +0.0126 | +1.96% | R107250184 | 6135 |
| 13:30 | | РязЭнСб | R43.5000 | +1.5200 | +3.62% | R9900706 | 435 |
| 13:23 | | СамарЭн-ао | R3.5750 | +0.1200 | +3.47% | R1021660 | 68 |
| 13:27 | | СамарЭн-ап | R3.6150 | +0.0350 | +0.98% | R1450175 | 90 |
| 13:31 | | СаратНПЗ-п | R10060.00 | -20.0000 | -0.20% | R5633740 | 274 |
| 12:37 | | СаратНПЗ | R11350.00 | +150.0000 | +1.34% | R195650 | 13 |
| 13:28 | | СаратЭн-ао | R0.5740 | +0.0540 | +10.38% | R4759460 | 362 |
| 13:17 | | СаратЭн-ап | R0.2940 | +0.0135 | +4.81% | R1095560 | 189 |
| 13:31 | | Сбербанк-п | R312.66 | +2.1000 | +0.68% | R782594537 | 10897 |
| 13:31 | | Сбербанк | R312.92 | +1.9700 | +0.63% | R6415142923 | 50955 |
| 13:31 | | СевСт-ао | R1829.00 | -11.2000 | -0.61% | R2065915122 | 32720 |
| 13:31 | | Селигдар | R64.8100 | -0.3900 | -0.60% | R122320837 | 5895 |
| 13:31 | | Система ао | R25.2940 | +0.1080 | +0.43% | R1817194762 | 44257 |
| 13:26 | | Слав-ЯНОСп | R14.5200 | +0.1000 | +0.69% | R186496 | 35 |
| 13:20 | | Славн-ЯНОС | R22.8000 | +0.3500 | +1.56% | R528230 | 37 |
| 13:31 | | СОЛЛЕРС | R932.00 | +8.5000 | +0.92% | R161986075 | 5953 |
| 13:28 | | СтаврЭнСб | R2.9750 | -0.0500 | -1.65% | R2363500 | 214 |
| 13:31 | | СтаврЭнСбп | R2.9580 | +0.0680 | +2.35% | R1286932 | 134 |
| 13:31 | | Сургнфгз-п | R68.7150 | +0.3000 | +0.44% | R1822592189 | 21467 |
| 13:31 | | Сургнфгз | R28.4400 | +0.0100 | +0.04% | R1364369048 | 17600 |
| 13:28 | | ТамбЭнСб-п | R1.0860 | +0.0780 | +7.74% | R2864480 | 217 |
| 13:29 | | ТамбЭнСб | R2.1040 | +0.2960 | +16.37% | R7469130 | 764 |
| 13:31 | | Татнфт 3ао | R687.90 | +2.4000 | +0.35% | R1015487448 | 24170 |
| 13:31 | | Татнфт 3ап | R674.10 | -1.8000 | -0.27% | R412560767 | 13555 |
| 13:31 | | Таттел. ао | R0.8835 | +0.0115 | +1.32% | R9055172 | 946 |
| 13:30 | | ТГК-1 | R0.0075 | -0.0006 | -7.28% | R30384101 | 2277 |
| 13:31 | | ТГК-14 | R0.0128 | -0.0014 | -10.20% | R163020357 | 7552 |
| 13:30 | | ТГК-2 | R0.0115 | +0.0005 | +4.22% | R24560025 | 828 |
| 13:30 | | ТГК-2 ап | R0.0171 | +0.0000 | +0.23% | R33256736 | 2250 |
| 13:30 | | Телеграф-п | R10.0800 | +0.2000 | +2.02% | R1999778 | 279 |
| 13:21 | | Телеграф | R14.8600 | +0.3400 | +2.34% | R1603840 | 220 |
| 13:29 | | ТЗА ао | R348.00 | +6.5000 | +1.90% | R11033030 | 444 |
| 12:52 | | ТКЗКК ап | R13.7800 | +0.7800 | +6.00% | R369834 | 79 |
| 13:31 | | ТМК ао | R186.10 | -1.3400 | -0.71% | R916803041 | 19941 |
| 13:25 | | ТНСэнрг ао | R3020.00 | +170.0000 | +5.96% | R734775 | 96 |
| 13:31 | | Транснф ап | R1625.00 | +3.0000 | +0.18% | R780884059 | 12904 |
| 13:31 | | УралСиб ао | R0.2177 | -0.0424 | -16.30% | R82552841 | 3686 |
| 10:46 | | УрКузница | R28400.00 | +150.0000 | +0.53% | R86000 | 3 |
| 13:30 | | ФосАгро ао | R5949.00 | +39.0000 | +0.66% | R214242293 | 5258 |
| 13:31 | | ФСК - Россети | R0.1039 | +0.0016 | +1.60% | R296804538 | 8955 |
| 13:13 | | Химпром ап | R26.6800 | +1.3200 | +5.21% | R1096904 | 101 |
| 13:29 | | ЦМТ ао | R14.4800 | -0.1200 | -0.82% | R496478 | 87 |
| 13:28 | | ЦМТ ап | R10.1600 | +0.0400 | +0.40% | R1551132 | 283 |
| 13:30 | | ЧеркизГ-ао | R4640.00 | +187.5000 | +4.21% | R27930114 | 1634 |
| 13:29 | | ЧКПЗ ао | R27150.00 | +950.0000 | +3.63% | R1052900 | 29 |
| 13:22 | | ЧМК ао | R7550.00 | +550.0000 | +7.86% | R2948410 | 243 |
| 13:24 | | ЭнергияРКК | R22910.00 | +790.0000 | +3.57% | R14425730 | 432 |
| 13:22 | | ЮжКузб. ао | R1432.00 | +90.0000 | +6.71% | R559836 | 162 |
| 13:31 | | Юнипро | R1.9070 | -0.0030 | -0.16% | R128605463 | 4689 |
| 13:30 | | ЮТэйр ао | R15.8300 | +0.6500 | +4.28% | R8724188 | 617 |
| 13:30 | | ЮУНК ао | R6210.00 | +170.0000 | +2.81% | R2592300 | 226 |
| 12:07 | | Якутскэн-п | R0.5040 | +0.0240 | +5.00% | R160730 | 20 |
| 13:22 | | Якутскэнрг | R0.6430 | +0.0400 | +6.63% | R1136540 | 84 |
| 13:26 | | ЯТЭК ао | R79.1500 | +1.9500 | +2.53% | R2007271 | 324 |
|
|
|
