| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:17 |  | +МосЭнерго | R3.4800 | +0.0260 | +0.75% | 3.4520 | 3.4110 | 3.4805 | R42214724 | 2843 |
| 15:16 | | iАвиастКао | R1.1230 | +0.0030 | +0.27% | 1.1230 | 1.1140 | 1.1295 | R42511882 | 2166 |
| 15:16 | | iНаукаСвяз | R556.50 | +3.5000 | +0.63% | 554.50 | 554.50 | 579.00 | R41142125 | 1703 |
| 14:59 |  | iНПОНаука | R722.00 | -0.5000 | -0.07% | 723.00 | 720.00 | 742.50 | R3025520 | 171 |
| 15:17 | | Yandex clA | R4306.60 | -54.6000 | -1.25% | 4350.00 | 4281.00 | 4373.20 | R2006911349 | 21252 |
| 15:16 | | АбрауДюрсо | R306.20 | -0.8000 | -0.26% | 307.40 | 306.00 | 308.80 | R15665604 | 582 |
| 15:17 | | Авангрд-ао | R949.00 | -4.0000 | -0.42% | 954.00 | 942.00 | 956.00 | R2168445 | 291 |
| 15:17 | | Акрон | R16270.00 | -390.0000 | -2.34% | 16288.00 | 16160.00 | 16428.00 | R58604594 | 1456 |
| 15:17 | | АЛРОСА ао | R80.7300 | -0.0900 | -0.11% | 81.0100 | 80.1300 | 81.0100 | R563604008 | 12525 |
| 15:17 | | Аптеки36и6 | R13.3500 | +0.0020 | +0.01% | 13.3540 | 13.2020 | 13.4300 | R20381162 | 3392 |
| 15:15 | | Арсагера | R15.4400 | +0.2800 | +1.85% | 15.2100 | 15.1600 | 15.4600 | R1001105 | 121 |
| 15:10 | | АстрЭнСб | R2.9700 | -0.0150 | -0.50% | 2.9800 | 2.9050 | 3.0250 | R1975765 | 184 |
| 15:15 | | АшинскийМЗ | R67.7000 | -0.9000 | -1.31% | 68.6000 | 67.5000 | 68.9600 | R12336778 | 342 |
| 15:17 | | Аэрофлот | R57.6000 | +1.6800 | +3.00% | 55.8100 | 55.2100 | 57.8500 | R2106732165 | 32294 |
| 15:06 | | БашИнСв ап | R14.0500 | -0.1000 | -0.71% | 14.0500 | 14.0200 | 14.1300 | R149087 | 43 |
| 15:17 | | Башнефт ао | R3469.00 | +108.5000 | +3.23% | 3360.50 | 3360.50 | 3496.50 | R228395063 | 6209 |
| 15:17 | | Башнефт ап | R2406.50 | +17.0000 | +0.71% | 2389.50 | 2382.50 | 2419.00 | R365904745 | 5930 |
| 15:16 | | Белон ао | R27.9050 | +0.2700 | +0.98% | 27.6750 | 27.6300 | 27.9750 | R11275128 | 624 |
| 15:16 | | БСП ао | R345.65 | -0.6100 | -0.18% | 343.10 | 342.00 | 348.80 | R407748665 | 8815 |
| 14:59 | | БСП ап | R53.8500 | +0.3000 | +0.56% | 53.8000 | 53.8000 | 54.0500 | R1661605 | 69 |
| 15:11 | | БурЗолото | R2299.00 | -2.0000 | -0.09% | 2303.00 | 2292.00 | 2325.00 | R2859063 | 228 |
| 15:03 | | Варьеган-п | R2968.00 | +48.0000 | +1.64% | 2942.00 | 2907.00 | 3068.00 | R6071433 | 327 |
| 14:46 | | Варьеган | R3956.00 | -48.0000 | -1.20% | 4068.00 | 3926.00 | 4134.00 | R3814266 | 264 |
| 15:12 | | ВолгЭнСб-п | R11.6000 | -0.2800 | -2.36% | 11.8000 | 11.5600 | 11.8800 | R936800 | 51 |
| 14:03 | | ВолгЭнСб | R18.3000 | -0.4400 | -2.35% | 18.5200 | 18.1600 | 18.6000 | R2250280 | 68 |
| 15:17 | | ВТБ ао | R0.0231 | -0.0001 | -0.47% | 0.0232 | 0.0230 | 0.0233 | R733801838 | 19701 |
| 15:11 | | ВХЗ-ао | R271.40 | -1.2000 | -0.44% | 273.80 | 268.40 | 274.20 | R642492 | 60 |
| 14:59 | | ВыбСудЗ ао | R17500.00 | -50.0000 | -0.28% | 17600.00 | 17500.00 | 17750.00 | R423650 | 22 |
| 15:00 |  | ВыбСудЗ ап | R12300.00 | 0.0000 | 0.00% | 12360.00 | 12260.00 | 12360.00 | R61480 | 5 |
| 15:17 | | Газпрнефть | R766.25 | +1.4500 | +0.19% | 765.10 | 761.20 | 770.00 | R367329318 | 44302 |
| 15:17 | | ГАЗПРОМ ао | R155.42 | -2.4600 | -1.56% | 158.35 | 155.37 | 158.35 | R2561572423 | 29570 |
| 15:17 | | ГМКНорНик | R155.74 | +3.1400 | +2.06% | 152.90 | 152.60 | 157.30 | R3074772716 | 39707 |
| 15:15 | | ДВМП ао | R82.0100 | -0.1600 | -0.19% | 82.2000 | 81.8000 | 82.5300 | R48818931 | 2625 |
| 15:17 | | ДЭК ао | R3.3570 | -0.0410 | -1.21% | 3.3880 | 3.3510 | 3.4050 | R3638694 | 246 |
| 14:59 | | ЗВЕЗДА ао | R12.6000 | +0.0200 | +0.16% | 12.6100 | 12.5700 | 12.6600 | R188930 | 12 |
| 15:09 | | ЗИЛ ао | R3745.00 | +35.0000 | +0.94% | 3710.00 | 3710.00 | 3780.00 | R378140 | 35 |
| 14:59 | | Ижсталь ап | R8330.00 | +70.0000 | +0.85% | 8270.00 | 8230.00 | 8500.00 | R1349110 | 58 |
| 15:13 | | Ижсталь2ао | R11160.00 | +40.0000 | +0.36% | 11200.00 | 11140.00 | 11280.00 | R526220 | 28 |
| 15:17 | | ИнтерРАОао | R4.4140 | +0.0270 | +0.62% | 4.3900 | 4.3755 | 4.4360 | R428503169 | 14163 |
| 15:16 | | КалужскСК | R31.6900 | -0.0500 | -0.16% | 31.7300 | 31.6100 | 32.1300 | R3746221 | 275 |
| 15:17 | | КАМАЗ | R182.40 | -1.0000 | -0.55% | 183.00 | 181.50 | 183.60 | R75557603 | 2025 |
| 14:59 | | КамчатЭ ао | R0.7100 | -0.0050 | -0.70% | 0.7150 | 0.6940 | 0.7150 | R430590 | 36 |
| 14:59 | | КамчатЭ ап | R1.3450 | -0.0150 | -1.10% | 1.3550 | 1.3450 | 1.3600 | R67600 | 5 |
| 14:59 | | КМЗ | R1642.00 | +8.0000 | +0.49% | 1630.00 | 1614.00 | 1654.00 | R735732 | 98 |
| 12:13 | | КоршГОК ао | R52400.00 | -600.0000 | -1.13% | 52600.00 | 52400.00 | 52600.00 | R157600 | 3 |
| 15:15 | | КрасОкт-1п | R864.00 | -6.0000 | -0.69% | 879.00 | 856.00 | 892.00 | R3767600 | 164 |
| 15:16 | | КрасОкт-ао | R2779.00 | -4.0000 | -0.14% | 2799.00 | 2779.00 | 2830.00 | R14331300 | 349 |
| 15:15 | | Красэсб ао | R18.5400 | +0.0800 | +0.43% | 18.5600 | 18.4600 | 18.9000 | R938742 | 190 |
| 15:17 | | Красэсб ап | R18.5000 | +0.0600 | +0.33% | 18.4400 | 18.3200 | 18.7600 | R915534 | 122 |
| 15:14 | | Куйбазот-п | R662.50 | -10.0000 | -1.49% | 667.00 | 657.50 | 669.00 | R2992080 | 261 |
| 15:17 | | Куйбазот | R631.20 | -0.8000 | -0.13% | 633.60 | 630.00 | 633.60 | R4020174 | 188 |
| 14:57 | | КурганГКао | R53.8000 | 0.0000 | 0.00% | 53.8000 | 53.8000 | 54.6000 | R350070 | 66 |
| 15:07 | | КурганГКап | R57.4000 | +0.4000 | +0.70% | 57.0000 | 55.4000 | 58.0000 | R2010728 | 209 |
| 15:16 | | Лензол. ап | R2905.00 | +5.0000 | +0.17% | 2900.00 | 2900.00 | 2930.00 | R2416900 | 174 |
| 15:11 | | Лензолото | R16230.00 | +50.0000 | +0.31% | 16210.00 | 16130.00 | 16280.00 | R4410910 | 129 |
| 15:17 | | ЛСР ао | R937.00 | -5.0000 | -0.53% | 945.00 | 935.00 | 947.00 | R73290994 | 2669 |
| 15:17 | | ЛУКОЙЛ | R7816.00 | +101.0000 | +1.31% | 7730.00 | 7729.00 | 7838.00 | R4409764176 | 32502 |
| 15:17 | | М.видео | R188.60 | -6.8000 | -3.48% | 194.90 | 188.50 | 195.00 | R167113446 | 6309 |
| 15:12 | | МагадЭн ао | R5.2900 | +0.0400 | +0.76% | 5.2200 | 5.2200 | 5.4400 | R1395193 | 240 |
| 15:03 | | МагадЭн ап | R3.8400 | +0.0900 | +2.40% | 3.7600 | 3.7400 | 3.8600 | R1617553 | 224 |
| 15:17 | | Магнит ао | R8282.50 | -72.5000 | -0.87% | 8362.00 | 8262.00 | 8379.00 | R696669843 | 8628 |
| 15:16 | | МГТС-4ап | R1436.00 | -8.0000 | -0.55% | 1456.00 | 1430.00 | 1478.00 | R13766420 | 864 |
| 15:12 | | МГТС-5ао | R1750.00 | +35.0000 | +2.04% | 1720.00 | 1715.00 | 1795.00 | R1374620 | 153 |
| 14:47 | | Мегион-ао | R500.00 | +4.5000 | +0.91% | 488.50 | 486.00 | 500.00 | R707100 | 63 |
| 15:14 | | Мегион-ап | R355.50 | -8.5000 | -2.34% | 364.50 | 350.50 | 364.50 | R1059400 | 115 |
| 15:17 | | Мечел ао | R247.44 | -2.5100 | -1.00% | 250.00 | 246.41 | 250.14 | R443797333 | 17742 |
| 15:16 | | Мечел ап | R262.75 | -2.0000 | -0.76% | 264.95 | 262.30 | 264.95 | R87131829 | 2435 |
| 15:17 | | ММК | R58.9400 | +0.7050 | +1.21% | 58.2350 | 58.1550 | 59.3800 | R1509841314 | 26088 |
| 14:59 | | МордЭнСб | R0.9260 | +0.0080 | +0.87% | 0.9240 | 0.9160 | 0.9360 | R1142090 | 42 |
| 15:17 | | МосБиржа | R237.81 | +1.2200 | +0.52% | 236.59 | 235.90 | 239.88 | R689219223 | 16318 |
| 15:16 | | Мостотрест | R215.95 | -0.7500 | -0.35% | 216.80 | 215.55 | 218.00 | R6525647 | 493 |
| 15:17 | | МТС-ао | R311.30 | -1.3000 | -0.42% | 312.90 | 311.05 | 313.05 | R494406712 | 7644 |
| 15:14 | | Нижкамшина | R74.6000 | -0.2500 | -0.33% | 74.1500 | 73.8000 | 75.0000 | R1376985 | 60 |
| 15:15 | | НКНХ ао | R103.40 | -0.4000 | -0.39% | 103.70 | 103.40 | 104.00 | R2201923 | 252 |
| 15:16 | | НКНХ ап | R79.8600 | -0.1200 | -0.15% | 80.0000 | 79.8200 | 80.1200 | R7929405 | 375 |
| 15:17 | | НЛМК ао | R252.22 | +0.2400 | +0.10% | 252.48 | 251.10 | 252.70 | R508273763 | 8480 |
| 15:17 | | НМТП ао | R12.7150 | -0.1750 | -1.36% | 12.8400 | 12.7000 | 12.8500 | R128939621 | 3072 |
| 15:17 | | Новатэк ао | R1223.20 | -1.6000 | -0.13% | 1224.00 | 1219.40 | 1228.80 | R439069519 | 14753 |
| 15:17 | | ОГК-2 ао | R0.5698 | +0.0003 | +0.05% | 0.5700 | 0.5681 | 0.5723 | R18401756 | 912 |
| 15:13 | | ОМЗ-ап | R21540.00 | +140.0000 | +0.65% | 21640.00 | 21380.00 | 21980.00 | R1740600 | 58 |
| 15:17 | | ОргСинт ао | R115.00 | +0.5000 | +0.44% | 114.60 | 113.50 | 116.50 | R10750013 | 721 |
| 15:17 | | ОргСинт ап | R27.7300 | -0.0900 | -0.32% | 27.8000 | 27.6600 | 27.9000 | R2713760 | 346 |
| 15:17 | | ПермьЭнС-п | R324.20 | -4.4000 | -1.34% | 331.00 | 322.60 | 331.00 | R7241298 | 627 |
| 15:17 | | ПермьЭнСб | R312.60 | -4.3000 | -1.36% | 314.00 | 305.00 | 314.00 | R23026712 | 1293 |
| 15:17 | | ПИК ао | R858.90 | +23.0000 | +2.75% | 840.00 | 837.10 | 866.00 | R1174272614 | 38208 |
| 13:28 | | Приморье | R36400.00 | +200.0000 | +0.55% | 36400.00 | 36200.00 | 36400.00 | R218000 | 6 |
| 15:17 | | Распадская | R400.80 | -2.3000 | -0.57% | 403.10 | 400.50 | 403.55 | R41851002 | 1354 |
| 15:17 | | Росбанк ао | R122.40 | -0.2000 | -0.16% | 122.20 | 121.40 | 123.80 | R10599176 | 395 |
| 15:09 | | РОСИНТЕРао | R170.00 | -3.6000 | -2.07% | 174.00 | 167.20 | 174.20 | R836854 | 87 |
| 15:17 | | Роснефть | R594.00 | +1.4000 | +0.24% | 592.80 | 590.50 | 596.70 | R1118231591 | 20675 |
| 15:17 | | Ростел -ао | R103.18 | +1.0600 | +1.04% | 102.50 | 101.89 | 104.37 | R1880318439 | 35261 |
| 15:17 | | Ростел -ап | R89.6000 | -0.1500 | -0.17% | 89.8500 | 89.1500 | 90.7000 | R319528255 | 10751 |
| 15:15 | | РусГидро | R0.7390 | +0.0050 | +0.68% | 0.7340 | 0.7330 | 0.7413 | R102887368 | 3653 |
| 15:14 | | РязЭнСб | R44.1000 | -0.2200 | -0.50% | 44.8600 | 43.0400 | 44.9000 | R7133240 | 478 |
| 15:14 | | СамарЭн-ао | R4.0100 | -0.0550 | -1.35% | 4.1300 | 3.9600 | 4.1400 | R850720 | 110 |
| 15:14 | | СамарЭн-ап | R4.0750 | +0.0500 | +1.24% | 3.9650 | 3.9650 | 4.0950 | R1308410 | 78 |
| 14:59 | | СаратНПЗ-п | R11880.00 | -120.0000 | -1.00% | 12080.00 | 11860.00 | 12100.00 | R3349180 | 135 |
| 14:21 | | СаратНПЗ | R12800.00 | -200.0000 | -1.54% | 12800.00 | 12800.00 | 12800.00 | R38400 | 3 |
| 15:17 | | СаратЭн-ао | R0.6580 | +0.0060 | +0.92% | 0.6500 | 0.6360 | 0.6800 | R9194940 | 837 |
| 15:14 | | СаратЭн-ап | R0.3865 | -0.0045 | -1.15% | 0.3950 | 0.3830 | 0.3990 | R525685 | 67 |
| 15:17 | | Сбербанк-п | R322.50 | -0.3200 | -0.10% | 322.82 | 319.72 | 322.99 | R488809371 | 7538 |
| 15:17 | | Сбербанк | R322.53 | -0.3800 | -0.12% | 322.96 | 320.02 | 322.96 | R4652197232 | 32749 |
| 15:17 | | СевСт-ао | R1968.00 | -4.6000 | -0.23% | 1975.80 | 1965.60 | 1975.80 | R305931469 | 8059 |
| 15:17 | | Селигдар | R75.8400 | +0.0400 | +0.05% | 75.8000 | 75.5100 | 76.3300 | R19130899 | 1693 |
| 15:17 | | Система ао | R29.2900 | -0.0480 | -0.16% | 29.3800 | 28.9570 | 29.4390 | R1355803034 | 17747 |
| 14:39 | | Слав-ЯНОСп | R16.7200 | -0.0200 | -0.12% | 16.7800 | 16.5800 | 16.7800 | R76882 | 26 |
| 15:14 | | Славн-ЯНОС | R26.1500 | -0.8500 | -3.15% | 27.0000 | 26.0000 | 27.0000 | R2220370 | 184 |
| 15:17 | | СОЛЛЕРС | R1057.50 | -17.0000 | -1.58% | 1079.50 | 1050.00 | 1085.00 | R393902908 | 9624 |
| 15:17 | | СтаврЭнСб | R3.4000 | -0.0200 | -0.58% | 3.4250 | 3.3850 | 3.4450 | R777815 | 109 |
| 15:03 | | СтаврЭнСбп | R3.2940 | +0.0140 | +0.43% | 3.2980 | 3.2700 | 3.3000 | R725432 | 111 |
| 15:17 | | Сургнфгз-п | R72.0450 | -0.3800 | -0.52% | 72.4800 | 71.9200 | 72.4800 | R1334324063 | 12888 |
| 15:17 | | Сургнфгз | R33.3800 | -0.6800 | -2.00% | 34.1750 | 33.3100 | 34.2600 | R1355399859 | 17564 |
| 13:10 | | ТамбЭнСб-п | R1.2820 | -0.0120 | -0.93% | 1.3040 | 1.2800 | 1.3060 | R103340 | 8 |
| 15:15 | | ТамбЭнСб | R2.3300 | +0.0200 | +0.87% | 2.3720 | 2.3140 | 2.3760 | R194192 | 34 |
| 15:17 | | Татнфт 3ао | R744.90 | -7.0000 | -0.93% | 752.00 | 742.80 | 752.10 | R417248416 | 10184 |
| 15:17 | | Татнфт 3ап | R741.80 | -5.9000 | -0.79% | 748.70 | 740.90 | 749.00 | R157021122 | 7129 |
| 15:16 | | Таттел. ао | R1.0865 | +0.0015 | +0.14% | 1.0900 | 1.0850 | 1.0995 | R9340555 | 721 |
| 15:16 | | ТГК-1 | R0.0096 | -0.0000 | -0.25% | 0.0097 | 0.0096 | 0.0097 | R17444566 | 1043 |
| 15:17 | | ТГК-14 | R0.0161 | +0.0000 | +0.06% | 0.0162 | 0.0161 | 0.0164 | R19277042 | 1066 |
| 15:15 | | ТГК-2 | R0.0133 | +0.0001 | +0.57% | 0.0133 | 0.0132 | 0.0137 | R34779700 | 1095 |
| 15:17 | | ТГК-2 ап | R0.0196 | +0.0003 | +1.72% | 0.0192 | 0.0192 | 0.0207 | R62280959 | 4075 |
| 15:16 | | Телеграф-п | R11.6200 | -0.0600 | -0.51% | 11.6800 | 11.6000 | 11.8600 | R5961996 | 516 |
| 15:17 | | Телеграф | R17.8000 | +0.0800 | +0.45% | 17.8000 | 17.6000 | 18.3000 | R18976150 | 998 |
| 15:17 | | ТЗА ао | R343.50 | +2.5000 | +0.73% | 347.50 | 341.00 | 347.50 | R1813550 | 115 |
| 15:13 | | ТКЗКК ап | R14.8200 | -0.0200 | -0.13% | 14.8400 | 14.7800 | 14.8800 | R617914 | 64 |
| 15:17 | | ТМК ао | R219.20 | -1.1800 | -0.54% | 221.14 | 217.20 | 222.00 | R307334050 | 8744 |
| 15:16 | | ТНСэнрг ао | R3355.00 | +10.0000 | +0.30% | 3385.00 | 3350.00 | 3400.00 | R387745 | 38 |
| 15:17 | | Транснф ап | R1672.00 | -3.5000 | -0.21% | 1678.50 | 1668.50 | 1681.00 | R454845883 | 7641 |
| 15:17 | | УралСиб ао | R0.2671 | -0.0017 | -0.63% | 0.2688 | 0.2664 | 0.2730 | R11364773 | 715 |
| 13:48 | | УрКузница | R29650.00 | -150.0000 | -0.50% | 29550.00 | 29400.00 | 29650.00 | R1031100 | 8 |
| 15:17 | | ФосАгро ао | R6621.00 | +78.0000 | +1.19% | 6544.00 | 6519.00 | 6647.00 | R214757548 | 3661 |
| 15:17 | | ФСК - Россети | R0.1251 | +0.0003 | +0.21% | 0.1245 | 0.1245 | 0.1253 | R109222313 | 4386 |
| 15:04 | | Химпром ап | R30.9800 | +0.2000 | +0.65% | 30.7800 | 30.5800 | 31.8600 | R2053314 | 135 |
| 15:06 | | ЦМТ ао | R16.3200 | -0.0600 | -0.37% | 16.3600 | 15.8800 | 16.4000 | R1443144 | 177 |
| 14:57 | | ЦМТ ап | R11.1800 | 0.0000 | 0.00% | 11.1800 | 11.0200 | 11.2000 | R820184 | 103 |
| 15:17 | | ЧеркизГ-ао | R5064.00 | +87.0000 | +1.75% | 5010.00 | 4977.00 | 5099.00 | R43300340 | 1743 |
| 15:16 | | ЧКПЗ ао | R31750.00 | -750.0000 | -2.31% | 32050.00 | 31700.00 | 32750.00 | R2119350 | 57 |
| 15:12 | | ЧМК ао | R8470.00 | -30.0000 | -0.35% | 8535.00 | 8360.00 | 8540.00 | R1291295 | 85 |
| 14:59 | | ЭнергияРКК | R27600.00 | +100.0000 | +0.36% | 27890.00 | 27470.00 | 27890.00 | R5362080 | 138 |
| 15:05 | | ЮжКузб. ао | R1618.00 | 0.0000 | 0.00% | 1618.00 | 1602.00 | 1632.00 | R30624 | 11 |
| 15:17 | | Юнипро | R2.1410 | -0.0290 | -1.34% | 2.1700 | 2.1410 | 2.1730 | R132836422 | 4170 |
| 15:16 | | ЮТэйр ао | R19.5500 | -0.3000 | -1.51% | 19.9000 | 19.2200 | 20.6100 | R27551213 | 2438 |
| 15:16 | | ЮУНК ао | R7660.00 | -30.0000 | -0.39% | 7710.00 | 7650.00 | 7710.00 | R1511840 | 60 |
| 14:59 | | Якутскэн-п | R0.5760 | -0.0100 | -1.71% | 0.5840 | 0.5750 | 0.5840 | R388560 | 15 |
| 13:28 | | Якутскэнрг | R0.7590 | -0.0020 | -0.26% | 0.7610 | 0.7560 | 0.7620 | R166920 | 15 |
| 15:17 | | ЯТЭК ао | R94.0500 | -1.2000 | -1.26% | 95.7000 | 92.1000 | 95.7000 | R6646873 | 587 |
|
|
|
