| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 15:08 |  | +МосЭнерго | R3.4795 | +0.0255 | +0.74% | 3.4520 | 3.4110 | 3.4805 | R41758891 | 2788 |
| 15:08 |  | iАвиастКао | R1.1200 | 0.0000 | 0.00% | 1.1230 | 1.1140 | 1.1295 | R42242722 | 2137 |
| 15:08 | | iНаукаСвяз | R557.00 | +4.0000 | +0.72% | 554.50 | 554.50 | 579.00 | R41075325 | 1697 |
| 14:59 |  | iНПОНаука | R722.00 | -0.5000 | -0.07% | 723.00 | 720.00 | 742.50 | R3025520 | 171 |
| 15:08 | | Yandex clA | R4310.20 | -51.0000 | -1.17% | 4350.00 | 4281.00 | 4373.20 | R1975720180 | 20656 |
| 15:08 | | АбрауДюрсо | R306.40 | -0.6000 | -0.20% | 307.40 | 306.00 | 308.80 | R15589044 | 573 |
| 15:08 | | Авангрд-ао | R952.00 | -1.0000 | -0.10% | 954.00 | 942.00 | 956.00 | R2111504 | 284 |
| 15:05 | | Акрон | R16262.00 | -398.0000 | -2.39% | 16288.00 | 16160.00 | 16428.00 | R58555784 | 1454 |
| 15:08 | | АЛРОСА ао | R80.6800 | -0.1400 | -0.17% | 81.0100 | 80.1300 | 81.0100 | R559415997 | 12405 |
| 15:08 | | Аптеки36и6 | R13.3520 | +0.0040 | +0.03% | 13.3540 | 13.2020 | 13.4300 | R20194082 | 3320 |
| 15:08 | | Арсагера | R15.4400 | +0.2800 | +1.85% | 15.2100 | 15.1600 | 15.4600 | R988753 | 117 |
| 14:59 | | АстрЭнСб | R2.9900 | +0.0050 | +0.17% | 2.9800 | 2.9050 | 3.0250 | R1966855 | 182 |
| 15:05 | | АшинскийМЗ | R67.6200 | -0.9800 | -1.43% | 68.6000 | 67.5000 | 68.9600 | R12269108 | 332 |
| 15:08 | | Аэрофлот | R57.6800 | +1.7600 | +3.15% | 55.8100 | 55.2100 | 57.8500 | R2048157496 | 31489 |
| 15:06 | | БашИнСв ап | R14.0500 | -0.1000 | -0.71% | 14.0500 | 14.0200 | 14.1300 | R149087 | 43 |
| 15:08 | | Башнефт ао | R3470.00 | +109.5000 | +3.26% | 3360.50 | 3360.50 | 3496.50 | R225326040 | 6064 |
| 15:08 | | Башнефт ап | R2409.00 | +19.5000 | +0.82% | 2389.50 | 2382.50 | 2419.00 | R363764080 | 5865 |
| 15:07 | | Белон ао | R27.9250 | +0.2900 | +1.05% | 27.6750 | 27.6300 | 27.9750 | R11233220 | 615 |
| 15:08 | | БСП ао | R345.73 | -0.5300 | -0.15% | 343.10 | 342.00 | 348.80 | R402006448 | 8747 |
| 14:59 | | БСП ап | R53.8500 | +0.3000 | +0.56% | 53.8000 | 53.8000 | 54.0500 | R1661605 | 69 |
| 15:07 | | БурЗолото | R2299.00 | -2.0000 | -0.09% | 2303.00 | 2292.00 | 2325.00 | R2840689 | 224 |
| 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 |
| 15:02 | | ВолгЭнСб-п | R11.6800 | -0.2000 | -1.68% | 11.8000 | 11.5600 | 11.8800 | R867040 | 46 |
| 14:03 | | ВолгЭнСб | R18.3000 | -0.4400 | -2.35% | 18.5200 | 18.1600 | 18.6000 | R2250280 | 68 |
| 15:08 | | ВТБ ао | R0.0231 | -0.0001 | -0.43% | 0.0232 | 0.0231 | 0.0233 | R690607592 | 19033 |
| 15:08 | | ВХЗ-ао | R271.40 | -1.2000 | -0.44% | 273.80 | 268.40 | 274.20 | R628922 | 58 |
| 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 |
| 15:08 | | Газпрнефть | R767.00 | +2.2000 | +0.29% | 765.10 | 761.20 | 770.00 | R361291479 | 44239 |
| 15:08 | | ГАЗПРОМ ао | R155.45 | -2.4300 | -1.54% | 158.35 | 155.40 | 158.35 | R2519238757 | 28934 |
| 15:08 | | ГМКНорНик | R155.76 | +3.1600 | +2.07% | 152.90 | 152.60 | 157.30 | R3062384493 | 39452 |
| 15:08 | | ДВМП ао | R82.0500 | -0.1200 | -0.15% | 82.2000 | 81.8000 | 82.5300 | R48463718 | 2591 |
| 15:07 | | ДЭК ао | R3.3590 | -0.0390 | -1.15% | 3.3880 | 3.3510 | 3.4050 | R3635335 | 245 |
| 14:59 | | ЗВЕЗДА ао | R12.6000 | +0.0200 | +0.16% | 12.6100 | 12.5700 | 12.6600 | R188930 | 12 |
| 14:22 | | ЗИЛ ао | R3735.00 | +25.0000 | +0.67% | 3710.00 | 3710.00 | 3780.00 | R370650 | 34 |
| 14:59 | | Ижсталь ап | R8330.00 | +70.0000 | +0.85% | 8270.00 | 8230.00 | 8500.00 | R1349110 | 58 |
| 15:05 | | Ижсталь2ао | R11140.00 | +20.0000 | +0.18% | 11200.00 | 11140.00 | 11280.00 | R515060 | 27 |
| 15:08 | | ИнтерРАОао | R4.4100 | +0.0230 | +0.52% | 4.3900 | 4.3755 | 4.4360 | R401136488 | 13655 |
| 15:06 | | КалужскСК | R31.7700 | +0.0300 | +0.09% | 31.7300 | 31.6100 | 32.1300 | R3169741 | 238 |
| 15:08 | | КАМАЗ | R182.70 | -0.7000 | -0.38% | 183.00 | 181.50 | 183.60 | R75364251 | 1995 |
| 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 |
| 15:07 | | КрасОкт-1п | R864.00 | -6.0000 | -0.69% | 879.00 | 856.00 | 892.00 | R3689840 | 162 |
| 15:06 | | КрасОкт-ао | R2792.00 | +9.0000 | +0.32% | 2799.00 | 2786.00 | 2830.00 | R13496100 | 326 |
| 15:06 | | Красэсб ао | R18.5600 | +0.1000 | +0.54% | 18.5600 | 18.4600 | 18.9000 | R931324 | 186 |
| 14:47 | | Красэсб ап | R18.5000 | +0.0600 | +0.33% | 18.4400 | 18.3200 | 18.7600 | R908134 | 120 |
| 15:05 | | Куйбазот-п | R662.50 | -10.0000 | -1.49% | 667.00 | 657.50 | 669.00 | R2965540 | 257 |
| 14:59 | | Куйбазот | R630.80 | -1.2000 | -0.19% | 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 |
| 15:07 | | Лензол. ап | R2905.00 | +5.0000 | +0.17% | 2900.00 | 2900.00 | 2930.00 | R2341355 | 169 |
| 15:06 | | Лензолото | R16240.00 | +60.0000 | +0.37% | 16210.00 | 16130.00 | 16280.00 | R4378490 | 127 |
| 15:08 | | ЛСР ао | R936.80 | -5.2000 | -0.55% | 945.00 | 935.00 | 947.00 | R72478789 | 2613 |
| 15:08 | | ЛУКОЙЛ | R7803.50 | +88.5000 | +1.15% | 7730.00 | 7729.00 | 7838.00 | R4330956824 | 31914 |
| 15:08 | | М.видео | R188.80 | -6.6000 | -3.38% | 194.90 | 188.60 | 195.00 | R157130864 | 6029 |
| 15:01 | | МагадЭн ао | R5.2900 | +0.0400 | +0.76% | 5.2200 | 5.2200 | 5.4400 | R1394135 | 239 |
| 15:03 | | МагадЭн ап | R3.8400 | +0.0900 | +2.40% | 3.7600 | 3.7400 | 3.8600 | R1617553 | 224 |
| 15:08 | | Магнит ао | R8278.50 | -76.5000 | -0.92% | 8362.00 | 8262.00 | 8379.00 | R687488099 | 8547 |
| 15:08 | | МГТС-4ап | R1436.00 | -8.0000 | -0.55% | 1456.00 | 1430.00 | 1478.00 | R13522564 | 853 |
| 15:07 | | МГТС-5ао | R1745.00 | +30.0000 | +1.75% | 1720.00 | 1715.00 | 1795.00 | R1346645 | 147 |
| 14:47 | | Мегион-ао | R500.00 | +4.5000 | +0.91% | 488.50 | 486.00 | 500.00 | R707100 | 63 |
| 14:46 | | Мегион-ап | R356.00 | -8.0000 | -2.20% | 364.50 | 350.50 | 364.50 | R1052290 | 113 |
| 15:08 | | Мечел ао | R247.18 | -2.7700 | -1.11% | 250.00 | 246.41 | 250.14 | R439283085 | 17539 |
| 15:08 | | Мечел ап | R262.70 | -2.0500 | -0.77% | 264.95 | 262.30 | 264.95 | R86396458 | 2403 |
| 15:08 | | ММК | R58.8050 | +0.5700 | +0.98% | 58.2350 | 58.1550 | 59.3800 | R1497540294 | 25693 |
| 14:59 | | МордЭнСб | R0.9260 | +0.0080 | +0.87% | 0.9240 | 0.9160 | 0.9360 | R1142090 | 42 |
| 15:08 | | МосБиржа | R237.78 | +1.1900 | +0.50% | 236.59 | 235.90 | 239.88 | R688213211 | 16250 |
| 15:08 | | Мостотрест | R215.95 | -0.7500 | -0.35% | 216.80 | 215.85 | 218.00 | R6000953 | 451 |
| 15:08 | | МТС-ао | R311.45 | -1.1500 | -0.37% | 312.90 | 311.05 | 313.05 | R485477822 | 7493 |
| 14:59 | | Нижкамшина | R74.5000 | -0.3500 | -0.47% | 74.1500 | 73.8000 | 75.0000 | R1317305 | 56 |
| 15:08 | | НКНХ ао | R103.55 | -0.2500 | -0.24% | 103.70 | 103.50 | 104.00 | R2080816 | 233 |
| 15:06 | | НКНХ ап | R79.8600 | -0.1200 | -0.15% | 80.0000 | 79.8200 | 80.1200 | R7569161 | 360 |
| 15:08 | | НЛМК ао | R252.24 | +0.2600 | +0.10% | 252.48 | 251.10 | 252.70 | R504057884 | 8371 |
| 15:08 | | НМТП ао | R12.7400 | -0.1500 | -1.16% | 12.8400 | 12.7000 | 12.8500 | R127893621 | 3032 |
| 15:08 | | Новатэк ао | R1222.80 | -2.0000 | -0.16% | 1224.00 | 1219.40 | 1228.80 | R436966330 | 14545 |
| 15:08 | | ОГК-2 ао | R0.5691 | -0.0004 | -0.07% | 0.5700 | 0.5681 | 0.5723 | R18330591 | 884 |
| 13:51 | | ОМЗ-ап | R21740.00 | +340.0000 | +1.59% | 21640.00 | 21380.00 | 21980.00 | R1719060 | 57 |
| 15:08 | | ОргСинт ао | R115.10 | +0.6000 | +0.52% | 114.60 | 113.50 | 116.50 | R10672879 | 706 |
| 15:07 | | ОргСинт ап | R27.7100 | -0.1100 | -0.40% | 27.8000 | 27.6600 | 27.9000 | R2696296 | 333 |
| 15:08 | | ПермьЭнС-п | R323.60 | -5.0000 | -1.52% | 331.00 | 322.60 | 331.00 | R7163650 | 615 |
| 15:08 | | ПермьЭнСб | R312.80 | -4.1000 | -1.29% | 314.00 | 305.00 | 314.00 | R22957924 | 1282 |
| 15:08 | | ПИК ао | R859.50 | +23.6000 | +2.82% | 840.00 | 837.10 | 866.00 | R1171213503 | 38033 |
| 13:28 | | Приморье | R36400.00 | +200.0000 | +0.55% | 36400.00 | 36200.00 | 36400.00 | R218000 | 6 |
| 15:08 | | Распадская | R401.15 | -1.9500 | -0.48% | 403.10 | 400.50 | 403.55 | R41381967 | 1328 |
| 15:08 | | Росбанк ао | R122.40 | -0.2000 | -0.16% | 122.20 | 121.40 | 123.80 | R10549034 | 386 |
| 15:07 | | РОСИНТЕРао | R169.60 | -4.0000 | -2.30% | 174.00 | 167.20 | 174.20 | R819854 | 86 |
| 15:08 | | Роснефть | R593.50 | +0.9000 | +0.15% | 592.80 | 590.50 | 596.70 | R1090144374 | 20314 |
| 15:08 | | Ростел -ао | R103.43 | +1.3100 | +1.28% | 102.50 | 101.89 | 104.37 | R1867076324 | 34994 |
| 15:08 | | Ростел -ап | R89.7000 | -0.0500 | -0.06% | 89.8500 | 89.1500 | 90.7000 | R319148055 | 10715 |
| 15:08 | | РусГидро | R0.7386 | +0.0046 | +0.63% | 0.7340 | 0.7330 | 0.7413 | R102647992 | 3638 |
| 15:05 | | РязЭнСб | R43.9800 | -0.3400 | -0.77% | 44.8600 | 43.0400 | 44.9000 | R7120022 | 476 |
| 14:57 | | СамарЭн-ао | R4.0250 | -0.0400 | -0.98% | 4.1300 | 3.9600 | 4.1400 | R746115 | 99 |
| 14:59 | | СамарЭн-ап | R4.0600 | +0.0350 | +0.87% | 3.9650 | 3.9650 | 4.0950 | R1239035 | 74 |
| 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 |
| 15:08 | | СаратЭн-ао | R0.6470 | -0.0050 | -0.77% | 0.6500 | 0.6360 | 0.6800 | R8144550 | 744 |
| 14:43 | | СаратЭн-ап | R0.3865 | -0.0045 | -1.15% | 0.3950 | 0.3830 | 0.3990 | R490835 | 62 |
| 15:08 | | Сбербанк-п | R322.39 | -0.4300 | -0.13% | 322.82 | 319.72 | 322.99 | R485767820 | 7465 |
| 15:08 | | Сбербанк | R322.54 | -0.3700 | -0.11% | 322.96 | 320.02 | 322.96 | R4613789745 | 32286 |
| 15:08 | | СевСт-ао | R1966.00 | -6.6000 | -0.33% | 1975.80 | 1965.60 | 1975.80 | R297441783 | 7845 |
| 15:07 | | Селигдар | R75.7600 | -0.0400 | -0.05% | 75.8000 | 75.5100 | 76.3300 | R19107398 | 1689 |
| 15:08 | | Система ао | R29.2950 | -0.0430 | -0.15% | 29.3800 | 28.9570 | 29.4390 | R1341654199 | 17592 |
| 14:39 | | Слав-ЯНОСп | R16.7200 | -0.0200 | -0.12% | 16.7800 | 16.5800 | 16.7800 | R76882 | 26 |
| 14:54 | | Славн-ЯНОС | R26.1500 | -0.8500 | -3.15% | 27.0000 | 26.0000 | 27.0000 | R2191605 | 182 |
| 15:08 | | СОЛЛЕРС | R1056.50 | -18.0000 | -1.68% | 1079.50 | 1050.00 | 1085.00 | R392365746 | 9557 |
| 14:59 | | СтаврЭнСб | R3.4050 | -0.0150 | -0.44% | 3.4250 | 3.3850 | 3.4450 | R736890 | 97 |
| 15:03 | | СтаврЭнСбп | R3.2940 | +0.0140 | +0.43% | 3.2980 | 3.2700 | 3.3000 | R725432 | 111 |
| 15:08 | | Сургнфгз-п | R72.0550 | -0.3700 | -0.51% | 72.4800 | 71.9200 | 72.4800 | R1323260513 | 12737 |
| 15:08 | | Сургнфгз | R33.3450 | -0.7150 | -2.10% | 34.1750 | 33.3100 | 34.2600 | R1338951601 | 17322 |
| 13:10 | | ТамбЭнСб-п | R1.2820 | -0.0120 | -0.93% | 1.3040 | 1.2800 | 1.3060 | R103340 | 8 |
| 14:44 | | ТамбЭнСб | R2.3340 | +0.0240 | +1.04% | 2.3720 | 2.3140 | 2.3760 | R166232 | 33 |
| 15:08 | | Татнфт 3ао | R744.70 | -7.2000 | -0.96% | 752.00 | 742.80 | 752.10 | R415162916 | 10078 |
| 15:08 | | Татнфт 3ап | R741.70 | -6.0000 | -0.80% | 748.70 | 740.90 | 749.00 | R155185964 | 7044 |
| 15:08 | | Таттел. ао | R1.0890 | +0.0040 | +0.37% | 1.0900 | 1.0850 | 1.0995 | R9310116 | 704 |
| 15:08 | | ТГК-1 | R0.0097 | -0.0000 | -0.12% | 0.0097 | 0.0096 | 0.0097 | R16773711 | 1000 |
| 15:08 | | ТГК-14 | R0.0162 | +0.0000 | +0.12% | 0.0162 | 0.0161 | 0.0164 | R19159151 | 1044 |
| 15:04 | | ТГК-2 | R0.0133 | +0.0001 | +0.53% | 0.0133 | 0.0132 | 0.0137 | R33424815 | 1072 |
| 15:08 | | ТГК-2 ап | R0.0196 | +0.0003 | +1.82% | 0.0192 | 0.0192 | 0.0207 | R62012420 | 4050 |
| 15:06 | | Телеграф-п | R11.6200 | -0.0600 | -0.51% | 11.6800 | 11.6000 | 11.8600 | R5870180 | 503 |
| 15:07 | | Телеграф | R17.9000 | +0.1800 | +1.02% | 17.8000 | 17.6000 | 18.3000 | R18147052 | 970 |
| 15:06 | | ТЗА ао | R342.50 | +1.5000 | +0.44% | 347.50 | 341.00 | 347.50 | R1796415 | 110 |
| 15:06 | | ТКЗКК ап | R14.8000 | -0.0400 | -0.27% | 14.8400 | 14.7800 | 14.8800 | R594230 | 61 |
| 15:08 | | ТМК ао | R219.12 | -1.2600 | -0.57% | 221.14 | 217.20 | 222.00 | R306739910 | 8668 |
| 14:59 | | ТНСэнрг ао | R3355.00 | +10.0000 | +0.30% | 3385.00 | 3350.00 | 3400.00 | R384390 | 37 |
| 15:08 | | Транснф ап | R1671.00 | -4.5000 | -0.27% | 1678.50 | 1668.50 | 1681.00 | R449458062 | 7598 |
| 15:08 | | УралСиб ао | R0.2668 | -0.0020 | -0.74% | 0.2688 | 0.2664 | 0.2730 | R11287295 | 699 |
| 13:48 | | УрКузница | R29650.00 | -150.0000 | -0.50% | 29550.00 | 29400.00 | 29650.00 | R1031100 | 8 |
| 15:08 | | ФосАгро ао | R6641.00 | +98.0000 | +1.50% | 6544.00 | 6519.00 | 6641.00 | R202945610 | 3396 |
| 15:08 | | ФСК - Россети | R0.1251 | +0.0002 | +0.19% | 0.1245 | 0.1245 | 0.1253 | R108132804 | 4315 |
| 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 |
| 15:08 | | ЧеркизГ-ао | R5062.00 | +85.0000 | +1.71% | 5010.00 | 4977.00 | 5099.00 | R43057211 | 1725 |
| 15:06 | | ЧКПЗ ао | R31750.00 | -750.0000 | -2.31% | 32050.00 | 31700.00 | 32750.00 | R1960500 | 52 |
| 15:02 | | ЧМК ао | R8470.00 | -30.0000 | -0.35% | 8535.00 | 8360.00 | 8540.00 | R1223570 | 82 |
| 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 |
| 15:08 | | Юнипро | R2.1410 | -0.0290 | -1.34% | 2.1700 | 2.1410 | 2.1730 | R131373768 | 4128 |
| 15:08 | | ЮТэйр ао | R19.5600 | -0.2900 | -1.46% | 19.9000 | 19.2200 | 20.6100 | R27457222 | 2392 |
| 15:08 | | ЮУНК ао | R7660.00 | -30.0000 | -0.39% | 7710.00 | 7650.00 | 7710.00 | R1496530 | 58 |
| 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 |
| 15:08 | | ЯТЭК ао | R94.0000 | -1.2500 | -1.31% | 95.7000 | 92.1000 | 95.7000 | R6634646 | 583 |
|
|
|
