| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 14:27 |  | +МосЭнерго | R3.3460 | -0.0540 | -1.59% | R45683539 | 2016 |
| 14:28 | | iАвиастКао | R1.2150 | -0.0090 | -0.74% | R90946219 | 4416 |
| 14:23 |  | iНаукаСвяз | R577.00 | +1.0000 | +0.17% | R26759770 | 1208 |
| 14:16 | | iНПОНаука | R715.00 | -5.5000 | -0.76% | R1443540 | 88 |
| 14:28 | | Yandex clA | R4125.00 | -35.2000 | -0.85% | R572990670 | 7301 |
| 14:27 | | АбрауДюрсо | R296.60 | -0.8000 | -0.27% | R11025914 | 486 |
| 14:20 | | Авангрд-ао | R962.00 | -2.0000 | -0.21% | R697026 | 93 |
| 14:21 | | Акрон | R16900.00 | -78.0000 | -0.46% | R7208254 | 168 |
| 14:27 | | АЛРОСА ао | R76.8700 | +0.1600 | +0.21% | R284297754 | 7729 |
| 14:26 | | Аптеки36и6 | R14.2280 | +0.3280 | +2.36% | R31383560 | 3589 |
| 14:27 | | Арсагера | R15.4400 | +0.5800 | +3.90% | R6222552 | 578 |
| 14:27 | | АстрЭнСб | R2.8850 | -0.1150 | -3.83% | R13838120 | 1175 |
| 14:26 | | АшинскийМЗ | R69.7400 | +1.0400 | +1.51% | R20302548 | 846 |
| 14:28 | | Аэрофлот | R52.0200 | +0.5600 | +1.09% | R349935147 | 9686 |
| 14:19 | | БашИнСв ап | R14.5100 | +0.0700 | +0.48% | R171840 | 34 |
| 14:27 | | Башнефт ао | R3384.00 | -10.0000 | -0.29% | R17321393 | 498 |
| 14:27 | | Башнефт ап | R2289.50 | -9.5000 | -0.41% | R67453932 | 1967 |
| 14:28 | | Белон ао | R29.6400 | +0.7050 | +2.44% | R46528026 | 1785 |
| 14:27 | | БСП ао | R339.21 | +2.8800 | +0.86% | R272364237 | 12857 |
| 14:20 | | БСП ап | R57.8500 | -0.1500 | -0.26% | R2208265 | 123 |
| 14:23 | | БурЗолото | R2522.00 | -18.0000 | -0.71% | R49666002 | 3040 |
| 14:27 | | Варьеган-п | R2824.00 | -6.0000 | -0.21% | R8774346 | 451 |
| 14:18 |  | Варьеган | R3958.00 | 0.0000 | 0.00% | R2947744 | 317 |
| 13:32 | | ВолгЭнСб-п | R12.7200 | 0.0000 | 0.00% | R379180 | 24 |
| 12:38 | | ВолгЭнСб | R19.5800 | +0.0200 | +0.10% | R431020 | 15 |
| 14:28 | | ВТБ ао | R0.0233 | +0.0000 | +0.04% | R251554718 | 13321 |
| 14:25 | | ВХЗ-ао | R283.00 | +1.6000 | +0.57% | R539152 | 42 |
| 13:49 | | ВыбСудЗ ао | R19100.00 | -250.0000 | -1.29% | R361400 | 15 |
| 12:33 | | ВыбСудЗ ап | R13140.00 | +100.0000 | +0.77% | R130480 | 8 |
| 14:27 | | Газпрнефть | R750.55 | +1.3000 | +0.17% | R73604525 | 2432 |
| 14:28 | | ГАЗПРОМ ао | R164.54 | +0.4800 | +0.29% | R635412552 | 12222 |
| 14:28 | | ГМКНорНик | R155.38 | -0.6600 | -0.42% | R181694223 | 5425 |
| 14:27 | | ДВМП ао | R86.1800 | +0.8800 | +1.03% | R88536019 | 3877 |
| 14:25 | | ДЭК ао | R3.4330 | +0.0170 | +0.50% | R1529490 | 153 |
| 14:17 | | ЗВЕЗДА ао | R12.8400 | -0.0400 | -0.31% | R1395510 | 73 |
| 14:15 | | ЗИЛ ао | R3985.00 | +5.0000 | +0.13% | R3060900 | 123 |
| 13:57 | | Ижсталь ап | R8420.00 | +50.0000 | +0.60% | R312020 | 21 |
| 13:41 | | Ижсталь2ао | R11500.00 | +60.0000 | +0.52% | R218660 | 18 |
| 14:27 | | ИнтерРАОао | R4.2780 | +0.0310 | +0.73% | R157517388 | 72019 |
| 14:28 | | КалужскСК | R32.6400 | +0.3500 | +1.08% | R5564797 | 480 |
| 14:26 | | КАМАЗ | R182.10 | -1.4000 | -0.76% | R51663578 | 2150 |
| 11:41 | | КамчатЭ ао | R0.7740 | -0.0100 | -1.28% | R162230 | 10 |
| 10:56 | | КамчатЭ ап | R1.4400 | 0.0000 | 0.00% | R14400 | 1 |
| 14:19 | | КМЗ | R1716.00 | -22.0000 | -1.27% | R2110236 | 268 |
| 13:17 | | КоршГОК ао | R53000.00 | +1000.0000 | +1.92% | R469400 | 9 |
| 14:24 | | КрасОкт-1п | R905.00 | -40.0000 | -4.23% | R16516190 | 813 |
| 14:26 | | КрасОкт-ао | R2832.00 | +48.0000 | +1.72% | R59295060 | 1217 |
| 14:16 | | Красэсб ао | R19.8400 | +0.1400 | +0.71% | R755718 | 86 |
| 14:10 | | Красэсб ап | R19.4600 | -0.2200 | -1.12% | R835372 | 114 |
| 14:20 | | Куйбазот-п | R680.00 | +2.5000 | +0.37% | R1599360 | 116 |
| 14:27 | | Куйбазот | R612.00 | +4.2000 | +0.69% | R7080322 | 515 |
| 14:06 | | КурганГКао | R53.2000 | -0.4000 | -0.75% | R387474 | 98 |
| 13:21 | | КурганГКап | R55.0000 | 0.0000 | 0.00% | R18706 | 13 |
| 14:26 | | Лензол. ап | R2895.00 | +10.0000 | +0.35% | R2096730 | 195 |
| 14:08 | | Лензолото | R16410.00 | -260.0000 | -1.56% | R5802010 | 198 |
| 14:27 | | ЛСР ао | R1117.60 | -3.4000 | -0.30% | R389907161 | 12659 |
| 14:28 | | ЛУКОЙЛ | R8139.00 | +136.5000 | +1.71% | R2822893112 | 26164 |
| 14:27 | | М.видео | R207.60 | -3.1000 | -1.47% | R241373716 | 13920 |
| 14:18 | | МагадЭн ао | R5.3800 | -0.0200 | -0.37% | R714951 | 134 |
| 14:24 | | МагадЭн ап | R3.9500 | +0.0100 | +0.25% | R229352 | 83 |
| 14:28 | | Магнит ао | R8330.00 | +95.0000 | +1.15% | R969213398 | 8889 |
| 14:20 | | МГТС-4ап | R1424.00 | -14.0000 | -0.97% | R1607616 | 166 |
| 10:09 | | МГТС-5ао | R1705.00 | -10.0000 | -0.58% | R32420 | 5 |
| 14:27 | | Мегион-ао | R513.00 | +3.0000 | +0.59% | R533950 | 47 |
| 14:25 | | Мегион-ап | R359.00 | +8.0000 | +2.28% | R899955 | 87 |
| 14:28 | | Мечел ао | R256.39 | -8.0500 | -3.04% | R1572877541 | 39598 |
| 14:27 | | Мечел ап | R271.45 | -5.8500 | -2.11% | R808262678 | 11681 |
| 14:27 | | ММК | R55.1800 | +0.4650 | +0.85% | R404822208 | 57143 |
| 13:51 | | МордЭнСб | R0.9380 | -0.0030 | -0.32% | R870950 | 49 |
| 14:28 | | МосБиржа | R235.06 | +2.9700 | +1.28% | R686900890 | 14155 |
| 14:24 | | Мостотрест | R219.85 | +6.1500 | +2.88% | R34812836 | 1738 |
| 14:28 | | МТС-ао | R311.15 | -1.2500 | -0.40% | R246281020 | 5958 |
| 14:26 | | Нижкамшина | R76.4000 | -1.0000 | -1.29% | R5282325 | 316 |
| 14:27 | | НКНХ ао | R106.65 | -0.5000 | -0.47% | R2389861 | 177 |
| 14:23 | | НКНХ ап | R79.9200 | +0.6400 | +0.81% | R9181735 | 428 |
| 14:27 | | НЛМК ао | R234.76 | +1.8600 | +0.80% | R425756980 | 8138 |
| 14:27 | | НМТП ао | R12.3200 | +0.1200 | +0.98% | R51309621 | 1288 |
| 14:28 | | Новатэк ао | R1230.60 | +1.6000 | +0.13% | R245638481 | 8672 |
| 14:25 | | ОГК-2 ао | R0.5564 | -0.0007 | -0.13% | R8689938 | 787 |
| 13:20 | | ОМЗ-ап | R21860.00 | +1960.0000 | +9.85% | R6012740 | 138 |
| 14:24 | | ОргСинт ао | R117.70 | +0.2000 | +0.17% | R5126742 | 373 |
| 14:23 | | ОргСинт ап | R27.8100 | +0.1200 | +0.43% | R816156 | 183 |
| 14:27 | | ПермьЭнС-п | R293.40 | +3.2000 | +1.10% | R7832848 | 414 |
| 14:27 | | ПермьЭнСб | R288.70 | +7.0000 | +2.48% | R15030197 | 898 |
| 14:27 | | ПИК ао | R849.00 | -8.4000 | -0.98% | R27123078 | 1486 |
| 14:24 | | Приморье | R43600.00 | +800.0000 | +1.87% | R1081000 | 21 |
| 14:25 | | Распадская | R399.10 | +2.0000 | +0.50% | R110476798 | 2091 |
| 14:23 | | Росбанк ао | R126.40 | -0.8000 | -0.63% | R13174146 | 479 |
| 14:27 | | РОСИНТЕРао | R167.00 | +0.8000 | +0.48% | R1645254 | 131 |
| 14:28 | | Роснефть | R581.95 | +0.7500 | +0.13% | R262310921 | 12052 |
| 14:27 | | Ростел -ао | R97.0800 | -0.2700 | -0.28% | R92870972 | 13258 |
| 14:27 | | Ростел -ап | R87.4500 | +0.4000 | +0.46% | R40485671 | 10061 |
| 14:27 | | РусГидро | R0.7243 | +0.0033 | +0.46% | R27657150 | 1591 |
| 14:25 | | РязЭнСб | R43.9400 | +1.2200 | +2.86% | R13132896 | 800 |
| 14:26 | | СамарЭн-ао | R4.2700 | -0.0900 | -2.06% | R10647765 | 620 |
| 14:27 | | СамарЭн-ап | R4.1900 | -0.1600 | -3.68% | R5503145 | 377 |
| 14:21 | | СаратНПЗ-п | R11800.00 | +60.0000 | +0.51% | R1874360 | 91 |
| 13:46 | | СаратНПЗ | R12650.00 | -150.0000 | -1.17% | R688250 | 32 |
| 14:21 | | СаратЭн-ао | R0.6780 | +0.0020 | +0.30% | R2041890 | 137 |
| 14:20 | | СаратЭн-ап | R0.4135 | +0.0165 | +4.16% | R1050295 | 95 |
| 14:28 | | Сбербанк-п | R308.60 | -1.0000 | -0.32% | R190203348 | 4871 |
| 14:28 | | Сбербанк | R308.10 | -0.8800 | -0.28% | R1803545286 | 20720 |
| 14:28 | | СевСт-ао | R1910.00 | +22.4000 | +1.19% | R896207626 | 17040 |
| 14:27 | | Селигдар | R74.7700 | +0.3800 | +0.51% | R23980932 | 1542 |
| 14:28 | | Система ао | R26.3550 | +0.5700 | +2.21% | R751683530 | 21424 |
| 14:19 | | Слав-ЯНОСп | R17.3800 | +0.1600 | +0.93% | R71212 | 9 |
| 14:24 | | Славн-ЯНОС | R28.0000 | +0.4000 | +1.45% | R132955 | 23 |
| 14:24 | | СОЛЛЕРС | R839.50 | -2.5000 | -0.30% | R39205886 | 1716 |
| 14:21 | | СтаврЭнСб | R3.3500 | -0.0100 | -0.30% | R491980 | 51 |
| 14:27 | | СтаврЭнСбп | R2.9880 | +0.0180 | +0.61% | R795030 | 64 |
| 14:28 | | Сургнфгз-п | R67.8750 | +0.6900 | +1.03% | R618839578 | 7185 |
| 14:28 | | Сургнфгз | R35.3350 | +0.8650 | +2.51% | R1826267800 | 23468 |
| 14:11 | | ТамбЭнСб-п | R1.3220 | -0.0180 | -1.34% | R461180 | 32 |
| 14:26 | | ТамбЭнСб | R2.5120 | -0.0180 | -0.71% | R1461192 | 192 |
| 14:28 | | Татнфт 3ао | R718.90 | -1.6000 | -0.22% | R160833424 | 6245 |
| 14:28 | | Татнфт 3ап | R719.00 | -0.9000 | -0.13% | R41103503 | 2847 |
| 14:24 | | Таттел. ао | R1.0985 | +0.0175 | +1.62% | R8791001 | 659 |
| 14:27 | | ТГК-1 | R0.0096 | -0.0001 | -0.87% | R17155012 | 844 |
| 14:27 | | ТГК-14 | R0.0162 | +0.0002 | +1.25% | R40562120 | 2097 |
| 14:07 | | ТГК-2 | R0.0138 | +0.0001 | +0.51% | R3018855 | 110 |
| 14:22 | | ТГК-2 ап | R0.0195 | -0.0002 | -1.07% | R3583232 | 319 |
| 14:21 | | Телеграф-п | R11.6400 | +0.0600 | +0.52% | R538156 | 69 |
| 14:27 | | Телеграф | R17.6800 | -0.0200 | -0.11% | R3292884 | 209 |
| 14:27 | | ТЗА ао | R345.00 | +15.5000 | +4.70% | R104170205 | 3237 |
| 14:20 | | ТКЗКК ап | R15.8200 | +0.1200 | +0.76% | R1096300 | 53 |
| 14:28 | | ТМК ао | R226.56 | +6.3400 | +2.88% | R252159663 | 6727 |
| 12:34 | | ТНСэнрг ао | R3480.00 | +15.0000 | +0.43% | R260445 | 17 |
| 14:27 | | Транснф ап | R1597.00 | -1.0000 | -0.06% | R90780408 | 2463 |
| 14:24 | | УралСиб ао | R0.2321 | -0.0029 | -1.23% | R16062357 | 764 |
| 14:27 | | ФосАгро ао | R6600.00 | -10.0000 | -0.15% | R94088228 | 3048 |
| 14:27 | | ФСК - Россети | R0.1276 | +0.0038 | +3.05% | R276465169 | 6883 |
| 14:25 | | Химпром ап | R32.2400 | +0.0400 | +0.12% | R1416324 | 85 |
| 14:27 | | ЦМТ ао | R17.7600 | -0.0400 | -0.22% | R706818 | 79 |
| 14:26 | | ЦМТ ап | R12.5600 | -0.1800 | -1.41% | R1505106 | 210 |
| 14:26 | | ЧеркизГ-ао | R5007.50 | -34.5000 | -0.68% | R12421478 | 620 |
| 14:18 | | ЧКПЗ ао | R26300.00 | +300.0000 | +1.15% | R731800 | 24 |
| 14:26 | | ЧМК ао | R8765.00 | +55.0000 | +0.63% | R2386515 | 121 |
| 14:25 | | ЭнергияРКК | R28070.00 | -110.0000 | -0.39% | R4594150 | 117 |
| 13:31 | | ЮжКузб. ао | R1644.00 | +8.0000 | +0.49% | R16402 | 7 |
| 14:21 | | Юнипро | R2.1930 | -0.0090 | -0.41% | R97891877 | 2196 |
| 14:20 | | ЮТэйр ао | R15.5200 | +0.0600 | +0.39% | R3119881 | 240 |
| 13:38 | | ЮУНК ао | R7790.00 | +20.0000 | +0.26% | R155650 | 19 |
| 14:26 | | Якутскэн-п | R0.5870 | +0.0040 | +0.69% | R105380 | 9 |
| 14:20 | | Якутскэнрг | R0.7710 | +0.0030 | +0.39% | R321330 | 23 |
| 14:26 | | ЯТЭК ао | R94.3000 | -1.4000 | -1.46% | R9483799 | 909 |
|
|
|
