| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 17:44 |  | +МосЭнерго | R3.4445 | +0.0900 | +2.68% | R89329899 | 4815 |
| 17:43 |  | iАвиастКао | R1.1885 | -0.0255 | -2.10% | R75421959 | 3859 |
| 17:42 | | iНаукаСвяз | R563.00 | -2.0000 | -0.35% | R8732465 | 452 |
| 17:40 | | iНПОНаука | R723.00 | +3.0000 | +0.42% | R891505 | 67 |
| 17:44 | | Yandex clA | R4488.20 | +81.2000 | +1.84% | R6132221629 | 65615 |
| 17:44 | | АбрауДюрсо | R307.40 | +3.2000 | +1.05% | R167181922 | 6125 |
| 17:41 |  | Авангрд-ао | R958.00 | 0.0000 | 0.00% | R1496016 | 222 |
| 17:43 | | Акрон | R16808.00 | -128.0000 | -0.76% | R72801222 | 1358 |
| 17:43 | | АЛРОСА ао | R79.0500 | -0.5300 | -0.67% | R651243257 | 18585 |
| 17:43 | | Аптеки36и6 | R13.8160 | -0.1420 | -1.02% | R34114774 | 5902 |
| 16:54 | | Арсагера | R15.8400 | +0.1900 | +1.21% | R3225466 | 176 |
| 17:37 | | АстрЭнСб | R3.0200 | +0.0050 | +0.17% | R2543930 | 242 |
| 17:42 | | АшинскийМЗ | R68.1000 | +0.1600 | +0.24% | R22068976 | 907 |
| 17:44 | | Аэрофлот | R54.0300 | +1.9200 | +3.68% | R2653098593 | 53567 |
| 17:41 | | БашИнСв ап | R14.2200 | -0.1200 | -0.84% | R658632 | 91 |
| 17:39 | | Башнефт ао | R3400.00 | -1.0000 | -0.03% | R54354983 | 1278 |
| 17:44 | | Башнефт ап | R2381.00 | -13.5000 | -0.56% | R130662679 | 9144 |
| 17:41 | | Белон ао | R28.6850 | +0.0900 | +0.31% | R23312560 | 1117 |
| 17:44 | | БСП ао | R332.74 | +0.6400 | +0.19% | R399193915 | 16734 |
| 17:26 | | БСП ап | R54.2500 | -0.0500 | -0.09% | R3023565 | 100 |
| 17:44 | | БурЗолото | R2291.00 | -27.0000 | -1.16% | R13056301 | 1013 |
| 17:35 | | Варьеган-п | R2761.00 | -19.0000 | -0.68% | R3730316 | 152 |
| 17:30 | | Варьеган | R3862.00 | +38.0000 | +0.99% | R1766236 | 131 |
| 17:38 | | ВолгЭнСб-п | R12.1800 | +0.0800 | +0.66% | R12060680 | 430 |
| 17:38 | | ВолгЭнСб | R18.7200 | -0.3400 | -1.78% | R10854480 | 322 |
| 17:44 | | ВТБ ао | R0.0230 | -0.0001 | -0.43% | R880828919 | 36740 |
| 17:43 | | ВХЗ-ао | R279.20 | +2.6000 | +0.94% | R832996 | 72 |
| 17:42 | | ВыбСудЗ ао | R18300.00 | +100.0000 | +0.55% | R328900 | 13 |
| 14:23 | | ВыбСудЗ ап | R12700.00 | +120.0000 | +0.95% | R177200 | 9 |
| 17:43 | | Газпрнефть | R740.10 | -7.7000 | -1.03% | R369817207 | 11757 |
| 17:44 | | ГАЗПРОМ ао | R155.93 | -1.9700 | -1.25% | R2094425113 | 28491 |
| 17:44 | | ГМКНорНик | R152.36 | +0.3200 | +0.21% | R864629345 | 15541 |
| 17:42 | | ДВМП ао | R84.6600 | -0.9700 | -1.13% | R89824121 | 4175 |
| 17:40 | | ДЭК ао | R3.4100 | +0.0470 | +1.40% | R12518229 | 817 |
| 17:38 | | ЗВЕЗДА ао | R12.8100 | +0.0900 | +0.71% | R5012280 | 197 |
| 17:38 | | ЗИЛ ао | R3695.00 | -60.0000 | -1.60% | R2677190 | 152 |
| 17:39 | | Ижсталь ап | R8440.00 | -240.0000 | -2.76% | R5207520 | 246 |
| 17:18 | | Ижсталь2ао | R11400.00 | +20.0000 | +0.18% | R1667440 | 98 |
| 17:44 | | ИнтерРАОао | R4.4585 | -0.0140 | -0.31% | R863905175 | 31467 |
| 17:37 | | КалужскСК | R32.5000 | +0.3900 | +1.21% | R24091032 | 1543 |
| 17:43 | | КАМАЗ | R187.60 | -1.7000 | -0.90% | R181094070 | 6009 |
| 16:47 | | КамчатЭ ао | R0.7290 | -0.0020 | -0.27% | R569030 | 37 |
| 17:16 | | КамчатЭ ап | R1.4150 | 0.0000 | 0.00% | R84650 | 6 |
| 17:38 | | КМЗ | R1650.00 | -14.0000 | -0.84% | R2096510 | 247 |
| 14:27 | | КоршГОК ао | R53600.00 | -200.0000 | -0.37% | R373600 | 6 |
| 17:42 | | КрасОкт-1п | R864.00 | -18.0000 | -2.04% | R2918680 | 189 |
| 17:18 | | КрасОкт-ао | R2749.00 | -9.0000 | -0.33% | R10429580 | 251 |
| 17:44 | | Красэсб ао | R19.0600 | -0.1000 | -0.52% | R3697586 | 538 |
| 17:38 | | Красэсб ап | R18.7400 | -0.0600 | -0.32% | R3332652 | 300 |
| 17:31 | | Куйбазот-п | R673.00 | +1.5000 | +0.22% | R1109190 | 88 |
| 17:29 | | Куйбазот | R633.40 | -2.6000 | -0.41% | R10704550 | 315 |
| 17:40 | | КурганГКао | R55.2000 | -0.6000 | -1.08% | R409224 | 114 |
| 17:01 | | КурганГКап | R57.0000 | +0.6000 | +1.06% | R636666 | 77 |
| 17:39 | | Лензол. ап | R2905.00 | 0.0000 | 0.00% | R6583570 | 456 |
| 17:31 | | Лензолото | R16420.00 | -10.0000 | -0.06% | R9024240 | 232 |
| 17:43 | | ЛСР ао | R941.60 | +7.6000 | +0.81% | R160623482 | 4700 |
| 17:44 | | ЛУКОЙЛ | R7679.00 | -10.0000 | -0.13% | R2871363424 | 24511 |
| 17:44 | | М.видео | R187.70 | +2.9000 | +1.57% | R258262482 | 12925 |
| 17:34 | | МагадЭн ао | R5.2900 | -0.0100 | -0.19% | R964598 | 157 |
| 17:40 | | МагадЭн ап | R3.8800 | -0.0100 | -0.26% | R370038 | 93 |
| 17:44 | | Магнит ао | R8290.00 | -23.0000 | -0.28% | R931836414 | 10547 |
| 17:42 | | МГТС-4ап | R1426.00 | -22.0000 | -1.52% | R5781778 | 377 |
| 17:21 | | МГТС-5ао | R1730.00 | +10.0000 | +0.58% | R256250 | 40 |
| 17:19 | | Мегион-ао | R517.00 | -6.5000 | -1.24% | R1108440 | 95 |
| 17:28 | | Мегион-ап | R377.00 | -10.0000 | -2.58% | R10572235 | 608 |
| 17:44 | | Мечел ао | R248.73 | -3.7300 | -1.48% | R1162866736 | 42514 |
| 17:43 | | Мечел ап | R264.40 | -3.0500 | -1.14% | R228336643 | 3959 |
| 17:44 | | ММК | R58.2750 | +0.6050 | +1.05% | R2506132176 | 77506 |
| 16:56 | | МордЭнСб | R0.9390 | +0.0030 | +0.32% | R875390 | 35 |
| 17:44 | | МосБиржа | R232.86 | +1.1400 | +0.49% | R513493930 | 14160 |
| 17:43 | | Мостотрест | R220.45 | +2.9500 | +1.36% | R31376770 | 1506 |
| 17:44 | | МТС-ао | R311.70 | -1.4000 | -0.45% | R559686946 | 11696 |
| 16:54 | | Нижкамшина | R75.7000 | -1.0000 | -1.30% | R6185925 | 272 |
| 17:38 | | НКНХ ао | R103.85 | +0.2500 | +0.24% | R4787894 | 442 |
| 17:43 | | НКНХ ап | R79.8200 | 0.0000 | 0.00% | R12440532 | 532 |
| 17:44 | | НЛМК ао | R252.14 | -0.1600 | -0.06% | R1232667164 | 23201 |
| 17:43 | | НМТП ао | R12.5500 | -0.1150 | -0.91% | R103935353 | 2316 |
| 17:44 | | Новатэк ао | R1228.20 | -11.6000 | -0.94% | R675785325 | 19058 |
| 17:44 | | ОГК-2 ао | R0.5685 | -0.0058 | -1.01% | R34202583 | 2104 |
| 16:09 | | ОМЗ-ап | R22020.00 | -180.0000 | -0.81% | R2081080 | 79 |
| 17:33 | | ОргСинт ао | R116.10 | +0.1000 | +0.09% | R3487434 | 376 |
| 17:42 | | ОргСинт ап | R27.3700 | -0.3800 | -1.37% | R5545668 | 798 |
| 17:43 | | ПермьЭнС-п | R327.60 | -8.6000 | -2.56% | R38434690 | 2329 |
| 17:43 | | ПермьЭнСб | R318.70 | -7.8000 | -2.39% | R100973211 | 4950 |
| 17:43 | | ПИК ао | R838.20 | +2.8000 | +0.34% | R123934097 | 11422 |
| 16:18 | | Приморье | R37000.00 | -200.0000 | -0.54% | R590600 | 16 |
| 17:43 | | Распадская | R406.05 | -2.9000 | -0.71% | R177987529 | 4364 |
| 17:43 | | Росбанк ао | R124.20 | -2.4000 | -1.90% | R24989760 | 815 |
| 17:34 | | РОСИНТЕРао | R168.60 | +0.6000 | +0.36% | R628798 | 65 |
| 17:44 | | Роснефть | R591.10 | +1.6500 | +0.28% | R2062387350 | 41106 |
| 17:43 | | Ростел -ао | R95.4300 | -0.9100 | -0.94% | R232790884 | 7404 |
| 17:43 | | Ростел -ап | R84.6500 | -0.7500 | -0.88% | R203210348 | 22320 |
| 17:43 | | РусГидро | R0.7322 | -0.0044 | -0.60% | R108208050 | 5824 |
| 17:40 | | РязЭнСб | R46.7200 | -0.3200 | -0.68% | R3922884 | 216 |
| 17:36 | | СамарЭн-ао | R4.1050 | +0.0200 | +0.49% | R1415895 | 109 |
| 17:38 | | СамарЭн-ап | R4.1000 | -0.1350 | -3.19% | R3320860 | 223 |
| 17:41 | | СаратНПЗ-п | R11700.00 | +80.0000 | +0.69% | R3970800 | 177 |
| 17:39 | | СаратНПЗ | R12800.00 | +300.0000 | +2.40% | R406450 | 28 |
| 17:25 | | СаратЭн-ао | R0.6470 | -0.0050 | -0.77% | R597210 | 65 |
| 17:41 | | СаратЭн-ап | R0.3850 | -0.0100 | -2.53% | R591965 | 65 |
| 17:44 | | Сбербанк-п | R317.70 | +2.6100 | +0.83% | R567827551 | 10306 |
| 17:44 | | Сбербанк | R317.78 | +2.9300 | +0.93% | R8793507516 | 53240 |
| 17:44 | | СевСт-ао | R1964.60 | -11.6000 | -0.59% | R772788865 | 18037 |
| 17:44 | | Селигдар | R75.7100 | -0.0100 | -0.01% | R60924133 | 4254 |
| 17:44 | | Система ао | R27.8930 | +0.8550 | +3.16% | R1650595989 | 32981 |
| 17:34 | | Слав-ЯНОСп | R17.1000 | +0.0800 | +0.47% | R1292758 | 58 |
| 17:01 | | Славн-ЯНОС | R27.8500 | 0.0000 | 0.00% | R440750 | 51 |
| 17:44 | | СОЛЛЕРС | R1020.00 | -17.0000 | -1.64% | R1599805323 | 45520 |
| 17:35 | | СтаврЭнСб | R3.5200 | -0.0150 | -0.42% | R17577500 | 1053 |
| 17:34 | | СтаврЭнСбп | R3.4300 | -0.1200 | -3.38% | R23860364 | 1645 |
| 17:44 | | Сургнфгз-п | R70.4750 | -0.0150 | -0.02% | R3103668375 | 42102 |
| 17:44 | | Сургнфгз | R35.5700 | -0.4200 | -1.17% | R2295482543 | 38957 |
| 16:44 | | ТамбЭнСб-п | R1.2440 | +0.0100 | +0.81% | R111560 | 9 |
| 17:38 | | ТамбЭнСб | R2.3400 | -0.0140 | -0.59% | R431182 | 62 |
| 17:43 | | Татнфт 3ао | R727.90 | -1.9000 | -0.26% | R537090335 | 13690 |
| 17:44 | | Татнфт 3ап | R724.50 | -3.5000 | -0.48% | R210226688 | 8541 |
| 17:43 | | Таттел. ао | R1.1040 | -0.0105 | -0.94% | R14499324 | 1144 |
| 17:42 | | ТГК-1 | R0.0097 | -0.0001 | -1.42% | R90264463 | 3884 |
| 17:44 | | ТГК-14 | R0.0163 | -0.0003 | -1.75% | R35317339 | 1699 |
| 17:43 | | ТГК-2 | R0.0134 | -0.0000 | -0.22% | R16289760 | 527 |
| 17:42 | | ТГК-2 ап | R0.0197 | -0.0002 | -1.16% | R7349049 | 576 |
| 17:43 | | Телеграф-п | R11.6600 | 0.0000 | 0.00% | R1639122 | 195 |
| 17:42 | | Телеграф | R18.0800 | +0.1600 | +0.89% | R9188088 | 598 |
| 17:41 | | ТЗА ао | R348.00 | -2.5000 | -0.71% | R7705710 | 226 |
| 17:03 | | ТКЗКК ап | R15.6000 | -0.1400 | -0.89% | R345710 | 36 |
| 17:43 | | ТМК ао | R223.98 | -1.4800 | -0.66% | R218863991 | 6634 |
| 17:40 | | ТНСэнрг ао | R3435.00 | +15.0000 | +0.44% | R694425 | 60 |
| 17:44 | | Транснф ап | R1671.50 | +28.5000 | +1.73% | R3320289930 | 44591 |
| 17:44 | | УралСиб ао | R0.2676 | -0.0037 | -1.36% | R29617045 | 1805 |
| 14:41 | | УрКузница | R29450.00 | -200.0000 | -0.67% | R29450 | 1 |
| 17:44 | | ФосАгро ао | R6562.00 | +51.0000 | +0.78% | R164000508 | 6263 |
| 17:44 | | ФСК - Россети | R0.1247 | -0.0035 | -2.76% | R1017482177 | 29786 |
| 17:43 | | Химпром ап | R31.6000 | -0.0200 | -0.06% | R537294 | 53 |
| 17:41 | | ЦМТ ао | R16.6000 | -0.1000 | -0.60% | R1098308 | 168 |
| 17:41 | | ЦМТ ап | R11.3800 | -0.1000 | -0.87% | R2372072 | 189 |
| 17:42 | | ЧеркизГ-ао | R4955.50 | -33.0000 | -0.66% | R29575304 | 1497 |
| 17:44 | | ЧКПЗ ао | R29500.00 | +1300.0000 | +4.61% | R36360900 | 886 |
| 17:31 | | ЧМК ао | R8720.00 | +160.0000 | +1.87% | R20377565 | 825 |
| 17:22 | | ЭнергияРКК | R27580.00 | -110.0000 | -0.40% | R18228000 | 444 |
| 17:40 | | ЮжКузб. ао | R1596.00 | -40.0000 | -2.44% | R611072 | 118 |
| 17:43 | | Юнипро | R2.1860 | -0.0180 | -0.82% | R214543954 | 4992 |
| 17:42 | | ЮТэйр ао | R20.6100 | -0.8300 | -3.87% | R65776116 | 5280 |
| 17:38 | | ЮУНК ао | R7700.00 | -60.0000 | -0.77% | R1475340 | 137 |
| 16:39 | | Якутскэн-п | R0.5780 | +0.0020 | +0.35% | R69640 | 11 |
| 17:40 | | Якутскэнрг | R0.7550 | +0.0010 | +0.13% | R2450470 | 151 |
| 17:43 | | ЯТЭК ао | R93.4000 | +0.2000 | +0.21% | R4726832 | 495 |
|
|
|
