| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 14:21 |  | +МосЭнерго | R3.2650 | +0.0860 | +2.71% | R42754735 | 2260 |
| 14:21 |  | iАвиастКао | R0.8540 | -0.0330 | -3.72% | R80532853 | 4544 |
| 14:20 | | iНаукаСвяз | R492.00 | +18.0000 | +3.80% | R10481325 | 618 |
| 13:49 | | iНПОНаука | R647.50 | +14.5000 | +2.29% | R1355345 | 106 |
| 14:21 | | Yandex clA | R4100.60 | +49.6000 | +1.22% | R661354387 | 17541 |
| 14:18 | | АбрауДюрсо | R273.00 | +5.6000 | +2.09% | R16951892 | 743 |
| 14:04 | | Авангрд-ао | R861.00 | +8.0000 | +0.94% | R2217179 | 326 |
| 14:17 | | Акрон | R16140.00 | -60.0000 | -0.37% | R6642046 | 122 |
| 14:21 | | АЛРОСА ао | R79.2100 | -0.7600 | -0.95% | R497404557 | 10990 |
| 14:21 | | Аптеки36и6 | R12.8900 | -0.0200 | -0.15% | R17601502 | 2253 |
| 14:14 | | Арсагера | R14.9200 | -0.0700 | -0.47% | R648992 | 75 |
| 14:12 | | АстрЭнСб | R2.6700 | +0.0250 | +0.95% | R576800 | 68 |
| 14:12 | | АшинскийМЗ | R62.8400 | +1.1000 | +1.78% | R6522360 | 364 |
| 14:21 | | Аэрофлот | R57.0400 | +0.6400 | +1.13% | R811837979 | 16481 |
| 14:06 | | БашИнСв ап | R13.3300 | +0.0600 | +0.45% | R62494 | 19 |
| 14:21 | | Башнефт ао | R3236.50 | +18.0000 | +0.56% | R290220863 | 6789 |
| 14:21 | | Башнефт ап | R2179.00 | +4.0000 | +0.18% | R306166539 | 3858 |
| 14:21 | | Белон ао | R26.3700 | +0.5100 | +1.97% | R10253113 | 506 |
| 14:20 | | БСП ао | R356.97 | -2.1500 | -0.60% | R329716858 | 7310 |
| 14:14 | | БСП ап | R50.6500 | -0.6000 | -1.17% | R3333340 | 197 |
| 14:18 | | БурЗолото | R2327.00 | +26.0000 | +1.13% | R7996430 | 551 |
| 13:14 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | R657733 | 90 |
| 14:11 | | Варьеган | R3800.00 | +258.0000 | +7.28% | R7575790 | 608 |
| 14:05 | | ВолгЭнСб-п | R10.6400 | +0.1400 | +1.33% | R650300 | 45 |
| 14:20 | | ВолгЭнСб | R16.8600 | +0.0600 | +0.36% | R166980 | 9 |
| 14:21 | | ВТБ ао | R0.0208 | -0.0002 | -1.09% | R960204318 | 24122 |
| 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 |
| 14:21 | | Газпрнефть | R711.45 | +4.3500 | +0.62% | R197034553 | 4467 |
| 14:21 | | ГАЗПРОМ ао | R128.06 | -0.8300 | -0.64% | R1476535808 | 29281 |
| 14:21 | | ГМКНорНик | R149.80 | -2.2000 | -1.45% | R510762859 | 11496 |
| 14:20 | | ДВМП ао | R73.3900 | +0.0100 | +0.01% | R348087101 | 13832 |
| 14:14 | | ДЭК ао | R3.0320 | +0.0860 | +2.92% | R9320020 | 644 |
| 14:14 | | ЗВЕЗДА ао | R11.2500 | +0.0900 | +0.81% | R359120 | 16 |
| 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 |
| 14:21 | | ИнтерРАОао | R4.2785 | -0.0055 | -0.13% | R471798827 | 93367 |
| 14:21 | | КалужскСК | R28.0600 | +0.0900 | +0.32% | R8400755 | 688 |
| 14:19 |  | КАМАЗ | R168.10 | 0.0000 | 0.00% | R20496693 | 975 |
| 14:10 | | КамчатЭ ао | R0.6350 | +0.0060 | +0.95% | R852000 | 67 |
| 13:17 | | КамчатЭ ап | R1.2650 | 0.0000 | 0.00% | R408050 | 31 |
| 13:51 | | КМЗ | R1574.00 | +30.0000 | +1.94% | R297666 | 68 |
| 11:17 | | КоршГОК ао | R50800.00 | -400.0000 | -0.78% | R351800 | 6 |
| 14:09 | | КрасОкт-1п | R739.00 | -3.0000 | -0.40% | R2451910 | 158 |
| 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 |
| 14:17 | | Куйбазот | R586.60 | -4.8000 | -0.81% | R3268906 | 185 |
| 13:10 | | КурганГКао | R50.8000 | +0.8000 | +1.60% | R100268 | 31 |
| 13:43 | | КурганГКап | R54.0000 | +0.6000 | +1.12% | R167106 | 50 |
| 14:14 | | Лензол. ап | R2700.00 | +30.0000 | +1.12% | R2795725 | 275 |
| 14:16 | | Лензолото | R15970.00 | +390.0000 | +2.50% | R3015820 | 109 |
| 14:21 | | ЛСР ао | R805.00 | +13.6000 | +1.72% | R142900042 | 5390 |
| 14:21 | | ЛУКОЙЛ | R7665.50 | -18.5000 | -0.24% | R1848928840 | 14851 |
| 14:21 | | М.видео | R176.00 | +0.9000 | +0.51% | R61062636 | 10701 |
| 14:14 | | МагадЭн ао | R4.7100 | -0.0400 | -0.84% | R790140 | 111 |
| 14:18 | | МагадЭн ап | R3.4100 | +0.0200 | +0.59% | R444632 | 91 |
| 14:21 | | Магнит ао | R7813.00 | -61.5000 | -0.78% | R882899903 | 9579 |
| 14:17 | | МГТС-4ап | R1228.00 | +8.0000 | +0.66% | R3095980 | 174 |
| 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 |
| 14:21 | | Мечел ао | R227.37 | -0.4300 | -0.19% | R897017330 | 23979 |
| 14:19 | | Мечел ап | R231.55 | +0.1000 | +0.04% | R109115976 | 2639 |
| 14:21 | | ММК | R57.5400 | -0.7550 | -1.30% | R543976118 | 11656 |
| 14:15 | | МордЭнСб | R0.9010 | +0.0160 | +1.81% | R187490 | 18 |
| 14:21 | | МосБиржа | R245.39 | -0.2100 | -0.09% | R802601879 | 15286 |
| 14:20 | | Мостотрест | R189.25 | +1.0500 | +0.56% | R12931512 | 667 |
| 14:21 | | МТС-ао | R297.95 | -1.1000 | -0.37% | R269782664 | 4500 |
| 13:57 | | Нижкамшина | R70.8500 | +1.3500 | +1.94% | R657860 | 61 |
| 14:18 | | НКНХ ао | R97.0000 | -0.6000 | -0.61% | R3248770 | 353 |
| 14:20 | | НКНХ ап | R75.6000 | -0.3000 | -0.40% | R4943498 | 462 |
| 14:20 | | НЛМК ао | R210.84 | -3.3200 | -1.55% | R915886773 | 14041 |
| 14:21 | | НМТП ао | R10.9850 | -0.0550 | -0.50% | R51665279 | 1905 |
| 14:21 | | Новатэк ао | R1104.00 | -13.8000 | -1.23% | R401126949 | 11589 |
| 14:20 | | ОГК-2 ао | R0.4861 | -0.0101 | -2.04% | R61085614 | 5047 |
| 13:45 | | ОМЗ-ап | R19400.00 | -60.0000 | -0.31% | R897780 | 31 |
| 14:16 | | ОргСинт ао | R107.00 | +0.9000 | +0.85% | R4524410 | 339 |
| 14:21 | | ОргСинт ап | R24.7400 | +0.1800 | +0.73% | R3869829 | 447 |
| 14:20 | | ПермьЭнС-п | R245.20 | -1.2000 | -0.49% | R5648678 | 561 |
| 14:20 | | ПермьЭнСб | R236.40 | -0.4000 | -0.17% | R5381221 | 531 |
| 14:19 | | ПИК ао | R877.00 | -2.7000 | -0.31% | R174012315 | 5292 |
| 13:39 | | Приморье | R34400.00 | +600.0000 | +1.78% | R784600 | 17 |
| 14:20 | | Распадская | R398.45 | -2.0500 | -0.51% | R54961102 | 1274 |
| 14:21 | | Росбанк ао | R116.20 | -1.0000 | -0.85% | R63982968 | 1308 |
| 14:09 | | РОСИНТЕРао | R161.60 | +3.4000 | +2.15% | R1703944 | 195 |
| 14:21 | | Роснефть | R577.70 | +2.0500 | +0.36% | R777666150 | 26887 |
| 14:21 | | Ростел -ао | R96.9700 | -0.1000 | -0.10% | R155239706 | 4125 |
| 14:21 | | Ростел -ап | R82.8500 | +0.3500 | +0.42% | R50092138 | 3659 |
| 14:21 | | РусГидро | R0.6783 | -0.0011 | -0.16% | R71959753 | 3242 |
| 14:20 | | РязЭнСб | R42.1200 | +0.3000 | +0.72% | R2944302 | 201 |
| 14:14 | | СамарЭн-ао | R3.7300 | -0.0650 | -1.71% | R819575 | 85 |
| 13:50 | | СамарЭн-ап | R3.8100 | +0.0150 | +0.40% | R346115 | 41 |
| 14:05 | | СаратНПЗ-п | R10620.00 | -60.0000 | -0.56% | R3213120 | 150 |
| 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 |
| 14:21 | | Сбербанк-п | R320.20 | -0.3800 | -0.12% | R212915216 | 3425 |
| 14:21 | | Сбербанк | R320.04 | -0.3400 | -0.11% | R2958999963 | 39058 |
| 14:21 | | СевСт-ао | R1904.80 | -23.4000 | -1.21% | R812045719 | 24545 |
| 14:20 | | Селигдар | R70.2400 | -0.5200 | -0.73% | R38746253 | 1962 |
| 14:21 | | Система ао | R25.6420 | -0.6180 | -2.35% | R857049253 | 12830 |
| 14:20 | | Слав-ЯНОСп | R15.0400 | -0.1200 | -0.79% | R303526 | 40 |
| 12:02 | | Славн-ЯНОС | R23.9000 | -0.1000 | -0.42% | R233880 | 28 |
| 14:21 | | СОЛЛЕРС | R978.50 | -8.0000 | -0.81% | R41921879 | 1568 |
| 14:14 | | СтаврЭнСб | R3.2100 | +0.0950 | +3.05% | R426090 | 34 |
| 14:19 | | СтаврЭнСбп | R2.9720 | +0.0480 | +1.64% | R1444060 | 132 |
| 14:21 | | Сургнфгз-п | R70.1150 | -0.4050 | -0.57% | R480194008 | 8097 |
| 14:21 | | Сургнфгз | R30.1850 | -0.4550 | -1.48% | R757179993 | 12252 |
| 11:36 | | ТамбЭнСб-п | R1.1540 | +0.0140 | +1.23% | R57500 | 5 |
| 13:29 | | ТамбЭнСб | R2.0240 | -0.0040 | -0.20% | R266002 | 34 |
| 14:21 | | Татнфт 3ао | R708.50 | -6.7000 | -0.94% | R458512727 | 12742 |
| 14:21 | | Татнфт 3ап | R703.30 | -8.7000 | -1.22% | R341751360 | 6624 |
| 14:18 | | Таттел. ао | R0.9285 | +0.0140 | +1.53% | R2876582 | 524 |
| 14:19 | | ТГК-1 | R0.0087 | -0.0000 | -0.32% | R10960429 | 725 |
| 14:20 | | ТГК-14 | R0.0149 | +0.0002 | +1.50% | R27450288 | 1386 |
| 14:19 | | ТГК-2 | R0.0121 | +0.0007 | +6.48% | R27462175 | 943 |
| 14:20 | | ТГК-2 ап | R0.0178 | +0.0003 | +2.00% | R5754605 | 454 |
| 14:15 | | Телеграф-п | R10.8800 | +0.0600 | +0.55% | R1051436 | 168 |
| 14:19 | | Телеграф | R16.0400 | +0.1400 | +0.88% | R957546 | 104 |
| 14:21 | | ТЗА ао | R374.00 | +8.5000 | +2.33% | R112715120 | 2971 |
| 12:03 | | ТКЗКК ап | R14.3400 | +0.4400 | +3.17% | R258900 | 67 |
| 14:21 | | ТМК ао | R199.04 | -0.9600 | -0.48% | R993705499 | 33567 |
| 12:53 | | ТНСэнрг ао | R2995.00 | -5.0000 | -0.17% | R219340 | 22 |
| 14:21 | | Транснф ап | R1679.00 | +10.0000 | +0.60% | R1103718651 | 17653 |
| 14:21 | | УралСиб ао | R0.2656 | -0.0040 | -1.48% | R19957432 | 1210 |
| 10:30 | | УрКузница | R29300.00 | -200.0000 | -0.68% | R29300 | 1 |
| 14:21 | | ФосАгро ао | R6134.00 | +57.0000 | +0.94% | R288820100 | 5555 |
| 14:21 | | ФСК - Россети | R0.1078 | +0.0014 | +1.32% | R214956053 | 6907 |
| 14:19 | | Химпром ап | R29.4600 | +2.4800 | +9.19% | R9286468 | 793 |
| 14:15 | | ЦМТ ао | R15.3600 | +0.6600 | +4.49% | R1276906 | 123 |
| 14:18 | | ЦМТ ап | R10.9200 | +0.4600 | +4.40% | R1352448 | 130 |
| 14:19 | | ЧеркизГ-ао | R4841.50 | +36.0000 | +0.75% | R10439706 | 660 |
| 12:57 | | ЧКПЗ ао | R28050.00 | +350.0000 | +1.26% | R643600 | 10 |
| 13:27 | | ЧМК ао | R7700.00 | -25.0000 | -0.32% | R554900 | 41 |
| 14:20 | | ЭнергияРКК | R24160.00 | -340.0000 | -1.39% | R22936610 | 619 |
| 11:28 | | ЮжКузб. ао | R1478.00 | +34.0000 | +2.35% | R52736 | 20 |
| 14:21 | | Юнипро | R2.0290 | +0.0270 | +1.35% | R121342036 | 3703 |
| 14:20 | | ЮТэйр ао | R17.2300 | -0.1100 | -0.63% | R5166021 | 462 |
| 14:19 | | ЮУНК ао | R6990.00 | -100.0000 | -1.41% | R3389120 | 141 |
| 12:57 | | Якутскэн-п | R0.5450 | +0.0040 | +0.74% | R234440 | 19 |
| 14:11 | | Якутскэнрг | R0.6770 | +0.0060 | +0.89% | R509380 | 41 |
| 14:20 | | ЯТЭК ао | R85.4000 | +0.8000 | +0.95% | R1303644 | 180 |
|
|
|
