| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 17:45 |  | +МосЭнерго | R3.1465 | -0.1885 | -5.65% | 3.3350 | 3.0380 | 3.3550 | R147832758 | 4654 |
| 17:45 | | iАвиастКао | R0.9200 | -0.0505 | -5.20% | 0.9690 | 0.9005 | 0.9690 | R159227841 | 9856 |
| 17:42 | | iНаукаСвяз | R486.50 | -26.0000 | -5.07% | 506.50 | 475.00 | 511.00 | R16435930 | 1101 |
| 17:17 | | iНПОНаука | R636.50 | -35.0000 | -5.21% | 671.50 | 628.50 | 677.00 | R4951420 | 302 |
| 17:45 | | Yandex clA | R4177.00 | -12.2000 | -0.29% | 4184.40 | 4080.00 | 4399.00 | R2877456165 | 47866 |
| 17:45 | | АбрауДюрсо | R277.40 | -8.6000 | -3.01% | 286.20 | 270.20 | 287.60 | R70086524 | 3152 |
| 17:40 |  | Авангрд-ао | R923.00 | +4.0000 | +0.44% | 919.00 | 910.00 | 945.00 | R7781846 | 722 |
| 17:44 | | Акрон | R16200.00 | -90.0000 | -0.55% | 16292.00 | 16106.00 | 16376.00 | R72135102 | 605 |
| 17:45 | | АЛРОСА ао | R79.5100 | -0.5400 | -0.67% | 80.0900 | 78.0200 | 80.2200 | R1625616568 | 35159 |
| 17:45 | | Аптеки36и6 | R12.4080 | -0.1700 | -1.35% | 12.5780 | 12.3000 | 12.7480 | R48507017 | 5802 |
| 17:32 | | Арсагера | R15.1100 | -0.2000 | -1.31% | 15.3100 | 14.7300 | 15.3900 | R1452822 | 222 |
| 17:12 | | АстрЭнСб | R2.8000 | -0.0300 | -1.06% | 2.8750 | 2.6500 | 2.8750 | R3788125 | 321 |
| 17:44 | | АшинскийМЗ | R60.3200 | -2.8000 | -4.44% | 63.9800 | 60.0000 | 64.0800 | R19948912 | 1035 |
| 17:45 | | Аэрофлот | R56.1000 | -2.0300 | -3.49% | 58.0000 | 55.4200 | 58.8500 | R3037650618 | 49711 |
| 17:39 | | БашИнСв ап | R13.1000 | -0.7800 | -5.62% | 13.9700 | 12.9000 | 13.9700 | R1840967 | 251 |
| 17:45 | | Башнефт ао | R2964.00 | -87.5000 | -2.87% | 3051.00 | 2958.50 | 3051.00 | R233098108 | 6447 |
| 17:45 | | Башнефт ап | R2180.50 | -76.0000 | -3.37% | 2237.00 | 2156.00 | 2245.00 | R747238204 | 11158 |
| 17:44 | | Белон ао | R25.6100 | -1.1400 | -4.26% | 26.3900 | 25.3550 | 26.4300 | R25341177 | 1455 |
| 17:45 | | БСП ао | R356.70 | -11.9000 | -3.23% | 367.98 | 353.00 | 368.40 | R850590646 | 21861 |
| 17:45 | | БСП ап | R54.5000 | -1.2000 | -2.15% | 57.0000 | 52.8500 | 57.0000 | R8089245 | 375 |
| 17:45 | | БурЗолото | R2362.00 | -28.0000 | -1.17% | 2405.00 | 2224.00 | 2430.00 | R23534303 | 1609 |
| 17:42 | | Варьеган-п | R2120.00 | -224.0000 | -9.56% | 2344.00 | 2000.00 | 2344.00 | R4150137 | 320 |
| 17:25 | | Варьеган | R3036.00 | -222.0000 | -6.81% | 3258.00 | 2962.00 | 3362.00 | R1852726 | 178 |
| 16:49 | | ВолгЭнСб-п | R10.3400 | -0.4600 | -4.26% | 10.8800 | 10.1400 | 11.1000 | R1638380 | 110 |
| 16:35 | | ВолгЭнСб | R16.5000 | -0.6000 | -3.51% | 17.1000 | 16.3200 | 17.2400 | R1526580 | 58 |
| 17:45 | | ВТБ ао | R0.0217 | -0.0003 | -1.36% | 0.0222 | 0.0204 | 0.0225 | R6575388420 | 109723 |
| 17:45 | | ВХЗ-ао | R245.00 | -13.4000 | -5.19% | 258.40 | 240.60 | 258.80 | R1773650 | 186 |
| 17:39 | | ВыбСудЗ ао | R15800.00 | -450.0000 | -2.77% | 16700.00 | 15550.00 | 16700.00 | R677000 | 35 |
| 15:56 | | ВыбСудЗ ап | R11480.00 | -280.0000 | -2.38% | 11620.00 | 11320.00 | 11620.00 | R286240 | 22 |
| 17:45 | | Газпрнефть | R711.10 | -18.1000 | -2.48% | 726.60 | 705.15 | 729.10 | R816701673 | 29392 |
| 17:45 | | ГАЗПРОМ ао | R130.02 | -3.3200 | -2.49% | 134.20 | 127.56 | 134.69 | R9960387144 | 146820 |
| 17:45 | | ГМКНорНик | R150.80 | -2.2400 | -1.46% | 153.04 | 148.62 | 153.88 | R2002923682 | 26880 |
| 17:45 | | ДВМП ао | R73.1900 | -4.2200 | -5.45% | 77.2000 | 71.5600 | 77.8900 | R873085201 | 29351 |
| 17:38 | | ДЭК ао | R2.9910 | -0.1270 | -4.07% | 3.1160 | 2.8810 | 3.1540 | R12384283 | 775 |
| 17:32 | | ЗВЕЗДА ао | R10.9400 | -0.2400 | -2.15% | 11.1000 | 10.2900 | 11.2400 | R2300360 | 152 |
| 17:42 | | ЗИЛ ао | R3295.00 | -115.0000 | -3.37% | 3400.00 | 3210.00 | 3455.00 | R7805030 | 489 |
| 17:41 | | Ижсталь ап | R7850.00 | -150.0000 | -1.88% | 7990.00 | 7650.00 | 8550.00 | R3046890 | 153 |
| 17:25 | | Ижсталь2ао | R10420.00 | -420.0000 | -3.87% | 10820.00 | 10380.00 | 10820.00 | R1096960 | 77 |
| 17:45 | | ИнтерРАОао | R4.3000 | -0.0090 | -0.21% | 4.3110 | 4.2615 | 4.3700 | R1065096746 | 54907 |
| 17:45 | | КалужскСК | R28.0600 | -1.0100 | -3.47% | 29.0100 | 27.6500 | 29.2000 | R7311614 | 713 |
| 17:45 | | КАМАЗ | R171.00 | +1.4000 | +0.83% | 170.00 | 167.60 | 175.00 | R158232089 | 6609 |
| 17:37 | | КамчатЭ ао | R0.6460 | -0.0250 | -3.73% | 0.6500 | 0.6320 | 0.6720 | R1107630 | 108 |
| 17:19 | | КамчатЭ ап | R1.2950 | +0.0200 | +1.57% | 1.2850 | 1.2800 | 1.3300 | R417250 | 22 |
| 17:34 | | КМЗ | R1542.00 | -52.0000 | -3.26% | 1550.00 | 1520.00 | 1582.00 | R2305286 | 306 |
| 17:08 | | КоршГОК ао | R50400.00 | -600.0000 | -1.18% | 51000.00 | 50000.00 | 51000.00 | R555600 | 11 |
| 17:33 | | КрасОкт-1п | R718.00 | -61.0000 | -7.83% | 779.00 | 700.00 | 804.00 | R7700210 | 512 |
| 17:43 | | КрасОкт-ао | R2488.00 | -189.0000 | -7.06% | 2679.00 | 2405.00 | 2698.00 | R45957420 | 1157 |
| 17:34 | | Красэсб ао | R17.7800 | -0.5600 | -3.05% | 18.3400 | 17.5400 | 18.3800 | R1303846 | 276 |
| 17:40 | | Красэсб ап | R17.6800 | -0.3600 | -2.00% | 18.1000 | 17.5600 | 18.2000 | R1136614 | 198 |
| 17:40 | | Куйбазот-п | R604.00 | -28.0000 | -4.43% | 630.00 | 582.50 | 630.00 | R14156585 | 816 |
| 17:45 | | Куйбазот | R600.00 | -6.8000 | -1.12% | 606.80 | 585.00 | 609.00 | R24576156 | 1333 |
| 17:34 | | КурганГКао | R50.2000 | -2.0000 | -3.83% | 52.2000 | 48.2000 | 52.4000 | R1067048 | 264 |
| 17:42 | | КурганГКап | R56.0000 | +0.6000 | +1.08% | 55.6000 | 53.4000 | 59.4000 | R2148158 | 487 |
| 17:45 | | Лензол. ап | R2655.00 | -45.0000 | -1.67% | 2705.00 | 2610.00 | 2755.00 | R11567980 | 786 |
| 17:44 | | Лензолото | R15600.00 | -250.0000 | -1.58% | 15900.00 | 15450.00 | 16030.00 | R10012620 | 282 |
| 17:45 | | ЛСР ао | R789.00 | -13.4000 | -1.67% | 800.00 | 772.00 | 805.00 | R646385287 | 16189 |
| 17:45 | | ЛУКОЙЛ | R7599.50 | -120.5000 | -1.56% | 7719.50 | 7580.00 | 7750.00 | R6389773069 | 56824 |
| 17:45 | | М.видео | R174.50 | -0.2000 | -0.11% | 175.80 | 171.00 | 175.80 | R94915001 | 5803 |
| 17:36 | | МагадЭн ао | R4.8200 | -0.1700 | -3.41% | 4.6200 | 4.6200 | 4.9500 | R2519518 | 399 |
| 17:40 | | МагадЭн ап | R3.4400 | -0.0900 | -2.55% | 3.5300 | 3.4100 | 3.5600 | R816014 | 270 |
| 17:45 | | Магнит ао | R7920.00 | -137.0000 | -1.70% | 8057.00 | 7845.00 | 8100.00 | R1364867605 | 17127 |
| 17:43 | | МГТС-4ап | R1212.00 | -38.0000 | -3.04% | 1250.00 | 1202.00 | 1254.00 | R16154370 | 1090 |
| 17:33 | | МГТС-5ао | R1580.00 | -10.0000 | -0.63% | 1590.00 | 1550.00 | 1615.00 | R392320 | 84 |
| 16:45 | | Мегион-ао | R449.50 | -7.0000 | -1.53% | 459.00 | 445.00 | 459.00 | R513210 | 70 |
| 17:41 | | Мегион-ап | R313.00 | -11.5000 | -3.54% | 324.50 | 309.50 | 326.50 | R663975 | 86 |
| 17:45 | | Мечел ао | R217.12 | -9.8800 | -4.35% | 227.00 | 214.00 | 228.39 | R2624194089 | 61457 |
| 17:45 | | Мечел ап | R227.45 | -10.1500 | -4.27% | 239.95 | 223.00 | 239.95 | R496904167 | 10065 |
| 17:45 | | ММК | R57.1700 | -1.7600 | -2.99% | 58.8100 | 56.8100 | 59.3300 | R1743631917 | 38567 |
| 16:59 | | МордЭнСб | R0.8980 | -0.0040 | -0.44% | 0.9050 | 0.8500 | 0.9050 | R2257320 | 164 |
| 17:45 | | МосБиржа | R235.69 | -1.3100 | -0.55% | 237.00 | 235.00 | 238.23 | R775803298 | 16444 |
| 17:44 | | Мостотрест | R186.85 | -9.6000 | -4.89% | 196.35 | 184.65 | 197.30 | R28164051 | 1550 |
| 17:45 | | МТС-ао | R302.20 | -1.9000 | -0.62% | 304.10 | 300.20 | 305.95 | R1081892955 | 20114 |
| 17:35 | | Нижкамшина | R68.6000 | -1.4500 | -2.07% | 71.5500 | 66.1000 | 71.5500 | R2677255 | 206 |
| 17:45 | | НКНХ ао | R97.2500 | -1.7500 | -1.77% | 99.7500 | 96.3000 | 99.7500 | R12206990 | 1280 |
| 17:45 | | НКНХ ап | R75.0400 | -2.5000 | -3.22% | 77.5200 | 74.4000 | 77.5800 | R32397417 | 2748 |
| 17:45 | | НЛМК ао | R216.22 | -39.2200 | -15.35% | 230.12 | 216.06 | 232.98 | R8314967295 | 129103 |
| 17:45 | | НМТП ао | R11.2300 | -0.9300 | -7.65% | 12.1500 | 10.9200 | 12.2350 | R771024357 | 17657 |
| 17:45 | | Новатэк ао | R1125.20 | +4.8000 | +0.43% | 1123.20 | 1115.20 | 1142.20 | R2271490185 | 46923 |
| 17:45 | | ОГК-2 ао | R0.5063 | -0.0076 | -1.48% | 0.5141 | 0.5012 | 0.5169 | R76376757 | 5110 |
| 17:31 | | ОМЗ-ап | R20240.00 | -540.0000 | -2.60% | 20500.00 | 19980.00 | 21800.00 | R1517240 | 54 |
| 17:45 | | ОргСинт ао | R108.60 | -4.1000 | -3.64% | 114.00 | 107.10 | 114.50 | R24765695 | 1864 |
| 17:45 | | ОргСинт ап | R24.9800 | -1.1800 | -4.51% | 26.2200 | 24.0000 | 26.5800 | R23336469 | 3575 |
| 17:43 | | ПермьЭнС-п | R253.60 | -9.4000 | -3.57% | 262.80 | 239.60 | 269.40 | R33280928 | 2432 |
| 17:43 | | ПермьЭнСб | R244.20 | -15.8000 | -6.08% | 258.20 | 237.20 | 260.40 | R78303901 | 5006 |
| 17:45 | | ПИК ао | R854.30 | -14.8000 | -1.70% | 866.60 | 843.00 | 880.00 | R535273699 | 19344 |
| 17:10 | | Приморье | R34000.00 | -800.0000 | -2.30% | 35000.00 | 33800.00 | 35000.00 | R955600 | 24 |
| 17:45 | | Распадская | R405.35 | -0.0500 | -0.01% | 405.45 | 399.45 | 407.70 | R173236669 | 5540 |
| 17:45 | | Росбанк ао | R113.60 | -4.4000 | -3.73% | 117.40 | 113.00 | 117.40 | R30780824 | 902 |
| 17:43 | | РОСИНТЕРао | R163.40 | -7.4000 | -4.33% | 170.00 | 155.60 | 173.60 | R7972852 | 716 |
| 17:45 | | Роснефть | R572.70 | -12.4000 | -2.12% | 585.00 | 568.60 | 588.00 | R3085759993 | 82234 |
| 17:45 | | Ростел -ао | R101.51 | -3.8600 | -3.66% | 104.99 | 99.6400 | 105.74 | R719515868 | 14675 |
| 17:45 | | Ростел -ап | R84.2000 | -1.3500 | -1.58% | 85.9000 | 80.0500 | 86.2500 | R225056419 | 12325 |
| 17:45 | | РусГидро | R0.6941 | -0.0048 | -0.69% | 0.7045 | 0.6800 | 0.7048 | R196760068 | 11146 |
| 17:44 | | РязЭнСб | R42.3800 | -1.1800 | -2.71% | 43.5600 | 40.0000 | 43.8400 | R6016274 | 456 |
| 17:44 | | СамарЭн-ао | R3.6600 | -0.0550 | -1.48% | 3.7150 | 3.6100 | 3.7150 | R2000030 | 164 |
| 17:33 | | СамарЭн-ап | R3.7100 | -0.2700 | -6.78% | 3.9100 | 3.6000 | 3.9100 | R3834525 | 191 |
| 17:42 | | СаратНПЗ-п | R10980.00 | -100.0000 | -0.90% | 11080.00 | 10740.00 | 11260.00 | R6694540 | 324 |
| 16:57 | | СаратНПЗ | R12200.00 | -100.0000 | -0.81% | 12300.00 | 12200.00 | 12300.00 | R171400 | 12 |
| 17:26 | | СаратЭн-ао | R0.5640 | -0.0260 | -4.41% | 0.5870 | 0.5610 | 0.6070 | R1969520 | 157 |
| 17:24 | | СаратЭн-ап | R0.3275 | -0.0145 | -4.24% | 0.3480 | 0.3220 | 0.3480 | R1264530 | 161 |
| 17:45 | | Сбербанк-п | R317.20 | -4.3800 | -1.36% | 321.74 | 315.83 | 323.08 | R1296478281 | 19748 |
| 17:45 | | Сбербанк | R316.56 | -4.4400 | -1.38% | 321.01 | 315.54 | 321.95 | R12662505136 | 99483 |
| 17:45 | | СевСт-ао | R1941.00 | -49.8000 | -2.50% | 1990.80 | 1918.00 | 2011.80 | R2414875159 | 37137 |
| 17:45 | | Селигдар | R70.3500 | -0.9400 | -1.32% | 72.3800 | 69.0100 | 72.3800 | R184054440 | 10858 |
| 17:45 | | Система ао | R26.2180 | -1.4370 | -5.20% | 27.7000 | 25.8650 | 27.7660 | R5344321753 | 69772 |
| 17:16 | | Слав-ЯНОСп | R15.1800 | -0.4600 | -2.94% | 15.4200 | 14.8400 | 15.6400 | R1003130 | 129 |
| 17:30 | | Славн-ЯНОС | R23.0500 | -1.2000 | -4.95% | 24.3500 | 21.9500 | 24.3500 | R1502495 | 209 |
| 17:45 | | СОЛЛЕРС | R974.00 | -43.5000 | -4.28% | 1019.00 | 950.00 | 1035.00 | R431983578 | 13205 |
| 17:36 | | СтаврЭнСб | R3.1800 | -0.0300 | -0.93% | 3.2000 | 3.0100 | 3.2250 | R2110100 | 253 |
| 17:42 | | СтаврЭнСбп | R3.0700 | -0.1440 | -4.48% | 3.2100 | 3.0500 | 3.2160 | R4369242 | 389 |
| 17:45 | | Сургнфгз-п | R69.9000 | -0.8050 | -1.14% | 70.5600 | 69.8000 | 70.9900 | R2434372965 | 29290 |
| 17:45 | | Сургнфгз | R30.8450 | -0.8950 | -2.82% | 31.7150 | 30.1550 | 31.9450 | R2199869405 | 25146 |
| 15:26 | | ТамбЭнСб-п | R1.1440 | -0.0280 | -2.39% | 1.1700 | 1.1240 | 1.1700 | R318920 | 25 |
| 17:24 | | ТамбЭнСб | R2.0100 | -0.0940 | -4.47% | 2.1080 | 2.0100 | 2.1080 | R861094 | 131 |
| 17:45 | | Татнфт 3ао | R712.10 | -20.0000 | -2.73% | 732.00 | 705.20 | 732.80 | R1815358006 | 36782 |
| 17:45 | | Татнфт 3ап | R708.50 | -14.8000 | -2.05% | 724.00 | 702.60 | 725.30 | R385838975 | 16793 |
| 17:45 | | Таттел. ао | R0.9435 | -0.0735 | -7.23% | 0.9830 | 0.9315 | 0.9970 | R39935564 | 3561 |
| 17:45 | | ТГК-1 | R0.0089 | -0.0001 | -0.60% | 0.0090 | 0.0088 | 0.0091 | R73337435 | 3404 |
| 17:45 | | ТГК-14 | R0.0150 | -0.0005 | -3.23% | 0.0156 | 0.0149 | 0.0159 | R63081336 | 3315 |
| 17:41 | | ТГК-2 | R0.0111 | -0.0007 | -6.12% | 0.0120 | 0.0109 | 0.0120 | R37591195 | 1371 |
| 17:43 | | ТГК-2 ап | R0.0179 | -0.0006 | -3.09% | 0.0183 | 0.0174 | 0.0195 | R23112608 | 1485 |
| 17:44 | | Телеграф-п | R11.0400 | -0.0400 | -0.36% | 11.2400 | 11.0000 | 11.6600 | R18319090 | 1367 |
| 17:45 | | Телеграф | R15.9000 | -0.5400 | -3.28% | 16.5600 | 15.2000 | 16.7200 | R24246198 | 1755 |
| 17:39 | | ТЗА ао | R328.50 | -0.5000 | -0.15% | 330.00 | 306.00 | 335.00 | R17037240 | 717 |
| 17:40 | | ТКЗКК ап | R14.0400 | -0.1000 | -0.71% | 14.1000 | 13.9400 | 14.4600 | R427546 | 82 |
| 17:45 | | ТМК ао | R213.02 | -5.6800 | -2.60% | 219.00 | 211.00 | 220.14 | R379722515 | 10655 |
| 17:35 | | ТНСэнрг ао | R2955.00 | -225.0000 | -7.08% | 3180.00 | 2930.00 | 3180.00 | R1268280 | 140 |
| 17:45 | | Транснф ап | R1664.00 | +1.0000 | +0.06% | 1670.00 | 1638.50 | 1679.50 | R2937115889 | 31526 |
| 17:44 | | УралСиб ао | R0.2723 | +0.0053 | +1.99% | 0.2678 | 0.2500 | 0.2892 | R84001461 | 3979 |
| 13:32 |  | УрКузница | R28600.00 | 0.0000 | 0.00% | 28550.00 | 28500.00 | 28700.00 | R1112950 | 8 |
| 17:45 | | ФосАгро ао | R6208.00 | -58.0000 | -0.93% | 6289.00 | 6200.00 | 6290.00 | R301633517 | 7480 |
| 17:45 | | ФСК - Россети | R0.1106 | -0.0040 | -3.52% | 0.1157 | 0.1075 | 0.1157 | R526652122 | 13427 |
| 17:45 | | Химпром ап | R28.0000 | -1.4400 | -4.89% | 29.7200 | 27.7200 | 30.1600 | R2440088 | 241 |
| 17:39 | | ЦМТ ао | R14.6600 | -0.0200 | -0.14% | 14.7800 | 14.5000 | 14.8000 | R895954 | 221 |
| 17:38 | | ЦМТ ап | R10.9000 | +0.0600 | +0.55% | 10.8600 | 10.6200 | 11.0600 | R661130 | 128 |
| 17:45 | | ЧеркизГ-ао | R4656.50 | -131.5000 | -2.75% | 4788.00 | 4620.00 | 4788.00 | R45103899 | 3116 |
| 17:41 | | ЧКПЗ ао | R27300.00 | -1600.0000 | -5.54% | 28850.00 | 26700.00 | 28850.00 | R6124750 | 140 |
| 17:44 | | ЧМК ао | R7600.00 | -170.0000 | -2.19% | 7765.00 | 7570.00 | 7865.00 | R4293370 | 202 |
| 17:41 | | ЭнергияРКК | R24070.00 | -1240.0000 | -4.90% | 25160.00 | 23390.00 | 25350.00 | R16801990 | 502 |
| 14:36 | | ЮжКузб. ао | R1508.00 | -4.0000 | -0.26% | 1508.00 | 1476.00 | 1536.00 | R481342 | 83 |
| 17:45 | | Юнипро | R2.0120 | -0.0160 | -0.79% | 2.0280 | 1.9670 | 2.0450 | R287926686 | 9908 |
| 17:44 | | ЮТэйр ао | R16.5000 | -1.2000 | -6.78% | 17.6200 | 16.0200 | 17.6800 | R17761344 | 1471 |
| 17:41 | | ЮУНК ао | R6850.00 | -140.0000 | -2.00% | 6970.00 | 6800.00 | 6990.00 | R3847630 | 295 |
| 17:25 | | Якутскэн-п | R0.5550 | -0.0070 | -1.25% | 0.5600 | 0.5500 | 0.5600 | R477150 | 42 |
| 16:50 | | Якутскэнрг | R0.6660 | -0.0140 | -2.06% | 0.6710 | 0.6440 | 0.6730 | R1247970 | 102 |
| 17:45 | | ЯТЭК ао | R86.8500 | -1.5500 | -1.75% | 88.7500 | 85.0000 | 90.8000 | R11557117 | 1376 |
|
|
|
