| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:26 |  | +МосЭнерго | R2.9975 | +0.0165 | +0.55% | 2.9800 | 2.9800 | 3.0175 | R8377782 | 424 |
| 13:31 |  | iАвиастКао | R0.9965 | -0.0155 | -1.53% | 1.0155 | 0.9890 | 1.0300 | R73964796 | 3168 |
| 13:22 | | iНаукаСвяз | R498.50 | +18.0000 | +3.75% | 482.50 | 479.50 | 515.00 | R16344280 | 968 |
| 13:12 | | iНПОНаука | R631.00 | +20.5000 | +3.36% | 621.00 | 621.00 | 666.50 | R3305935 | 229 |
| 13:32 | | Yandex clA | R4105.40 | +57.4000 | +1.42% | 4048.00 | 4030.00 | 4116.00 | R545211435 | 18156 |
| 13:31 | | АбрауДюрсо | R275.20 | +6.0000 | +2.23% | 269.20 | 269.00 | 277.60 | R18821716 | 939 |
| 13:27 | | Авангрд-ао | R821.00 | +6.0000 | +0.74% | 815.00 | 815.00 | 828.00 | R843474 | 104 |
| 13:30 | | Акрон | R15898.00 | -38.0000 | -0.24% | 15992.00 | 15856.00 | 15992.00 | R5055254 | 56 |
| 13:31 | | АЛРОСА ао | R73.7700 | -0.2300 | -0.31% | 74.1000 | 73.4300 | 74.5000 | R355119885 | 11690 |
| 13:31 | | Аптеки36и6 | R11.9660 | -0.0960 | -0.80% | 12.2060 | 11.9200 | 12.2060 | R7800483 | 1644 |
| 13:13 | | Арсагера | R13.5200 | +0.1000 | +0.75% | 13.4200 | 13.3200 | 13.5200 | R287927 | 36 |
| 12:53 | | АстрЭнСб | R2.6100 | +0.1000 | +3.98% | 2.5350 | 2.5350 | 2.7600 | R3152015 | 250 |
| 13:29 | | АшинскийМЗ | R66.5200 | +0.1200 | +0.18% | 66.4000 | 65.2800 | 66.6800 | R2760488 | 134 |
| 13:32 | | Аэрофлот | R61.1600 | +1.8400 | +3.10% | 59.8700 | 59.5200 | 61.3600 | R2672275620 | 49636 |
| 13:14 | | БашИнСв ап | R13.0100 | -0.1800 | -1.36% | 13.1900 | 13.0100 | 13.1900 | R184114 | 28 |
| 13:32 | | Башнефт ао | R3173.50 | -78.0000 | -2.40% | 3251.50 | 3157.50 | 3251.50 | R68991966 | 2540 |
| 13:31 | | Башнефт ап | R2004.50 | +2.0000 | +0.10% | 2012.00 | 1983.50 | 2016.00 | R119742726 | 2974 |
| 13:29 | | Белон ао | R25.1300 | +0.2050 | +0.82% | 24.8100 | 24.7950 | 25.2400 | R3540644 | 249 |
| 13:31 | | БСП ао | R368.80 | -0.1000 | -0.03% | 369.00 | 366.01 | 370.90 | R152721390 | 3639 |
| 13:30 | | БСП ап | R49.1500 | +0.4500 | +0.92% | 48.8500 | 48.3500 | 49.3000 | R1238765 | 99 |
| 13:31 | | БурЗолото | R2253.00 | +105.0000 | +4.89% | 2149.00 | 2148.00 | 2301.00 | R12064022 | 721 |
| 13:21 | | Варьеган-п | R2140.00 | -50.0000 | -2.28% | 2168.00 | 2115.00 | 2190.00 | R710483 | 54 |
| 13:26 | | Варьеган | R3152.00 | -56.0000 | -1.75% | 3180.00 | 3152.00 | 3210.00 | R485154 | 20 |
| 13:00 | | ВолгЭнСб-п | R10.1000 | -0.0800 | -0.79% | 10.1400 | 10.0600 | 10.1400 | R111220 | 7 |
| 12:03 | | ВолгЭнСб | R16.0600 | -0.1200 | -0.74% | 16.2200 | 15.9800 | 16.2200 | R96620 | 6 |
| 13:31 | | ВТБ ао | R0.0201 | -0.0001 | -0.50% | 0.0202 | 0.0199 | 0.0203 | R795840805 | 24971 |
| 12:46 | | ВХЗ-ао | R250.00 | -1.4000 | -0.56% | 253.80 | 248.00 | 258.00 | R106142 | 30 |
| 11:41 | | ВыбСудЗ ао | R16250.00 | +350.0000 | +2.20% | 15900.00 | 15600.00 | 16850.00 | R308450 | 18 |
| 13:13 | | ВыбСудЗ ап | R11120.00 | +440.0000 | +4.12% | 10700.00 | 10700.00 | 11580.00 | R277580 | 19 |
| 13:32 | | Газпрнефть | R723.80 | -14.6000 | -1.98% | 738.80 | 723.00 | 744.35 | R334620120 | 10199 |
| 13:32 | | ГАЗПРОМ ао | R119.66 | +0.0300 | +0.03% | 119.96 | 119.55 | 121.25 | R2438328112 | 39989 |
| 13:31 | | ГМКНорНик | R139.22 | +0.0400 | +0.03% | 139.50 | 138.30 | 140.32 | R231107468 | 4778 |
| 13:31 | | ДВМП ао | R73.7500 | -0.2500 | -0.34% | 74.2900 | 73.5200 | 74.5000 | R32901281 | 1636 |
| 13:31 | | ДЭК ао | R3.0940 | +0.0890 | +2.96% | 3.0000 | 3.0000 | 3.1580 | R6423219 | 487 |
| 13:24 | | ЗВЕЗДА ао | R11.0900 | +0.0500 | +0.45% | 10.8900 | 10.8600 | 11.1600 | R375670 | 27 |
| 13:13 | | ЗИЛ ао | R3360.00 | +70.0000 | +2.13% | 3285.00 | 3280.00 | 3460.00 | R946470 | 118 |
| 13:05 | | Ижсталь ап | R7650.00 | +50.0000 | +0.66% | 7680.00 | 7580.00 | 7900.00 | R277300 | 27 |
| 13:17 | | Ижсталь2ао | R10700.00 | +160.0000 | +1.52% | 10400.00 | 10400.00 | 10860.00 | R662840 | 33 |
| 13:32 | | ИнтерРАОао | R3.8425 | +0.0110 | +0.29% | 3.8320 | 3.8180 | 3.8475 | R134688524 | 6659 |
| 13:27 | | КалужскСК | R28.8500 | +0.9100 | +3.26% | 28.0200 | 28.0200 | 29.2000 | R4565397 | 292 |
| 13:30 | | КАМАЗ | R162.10 | -0.2000 | -0.12% | 163.30 | 160.70 | 163.30 | R14327658 | 775 |
| 13:23 | | КамчатЭ ао | R0.7100 | -0.0070 | -0.98% | 0.6980 | 0.6920 | 0.7230 | R296340 | 29 |
| 13:15 | | КамчатЭ ап | R1.3050 | +0.0350 | +2.76% | 1.2800 | 1.2800 | 1.3050 | R25850 | 2 |
| 13:09 | | КМЗ | R1486.00 | -6.0000 | -0.40% | 1504.00 | 1468.00 | 1508.00 | R575356 | 74 |
| 10:48 | | КоршГОК ао | R48200.00 | +400.0000 | +0.84% | 47200.00 | 47200.00 | 48200.00 | R286400 | 5 |
| 13:29 | | КрасОкт-1п | R776.00 | +10.0000 | +1.31% | 763.00 | 763.00 | 784.00 | R784930 | 63 |
| 13:27 | | КрасОкт-ао | R2474.00 | +77.0000 | +3.21% | 2400.00 | 2400.00 | 2494.00 | R31502620 | 733 |
| 13:14 | | Красэсб ао | R16.0000 | +0.2800 | +1.78% | 15.7000 | 15.5400 | 16.5600 | R1167188 | 194 |
| 13:02 | | Красэсб ап | R16.0200 | +0.3000 | +1.91% | 15.7600 | 15.7600 | 16.1800 | R268476 | 73 |
| 11:09 | | Куйбазот-п | R609.00 | +4.0000 | +0.66% | 608.00 | 606.00 | 615.00 | R219820 | 22 |
| 13:24 | | Куйбазот | R577.60 | +1.4000 | +0.24% | 583.60 | 575.20 | 583.60 | R560884 | 56 |
| 12:46 | | КурганГКао | R49.4000 | +0.6000 | +1.23% | 49.0000 | 48.4000 | 50.4000 | R190182 | 35 |
| 13:19 | | КурганГКап | R54.8000 | +1.2000 | +2.24% | 53.6000 | 53.6000 | 55.6000 | R504740 | 114 |
| 13:31 | | Лензол. ап | R2625.00 | +135.0000 | +5.42% | 2505.00 | 2490.00 | 2760.00 | R32576770 | 1921 |
| 13:29 | | Лензолото | R14900.00 | +890.0000 | +6.35% | 14010.00 | 14010.00 | 15580.00 | R26910550 | 925 |
| 13:31 | | ЛСР ао | R798.00 | +14.8000 | +1.89% | 786.20 | 777.40 | 802.60 | R90580577 | 3747 |
| 13:32 | | ЛУКОЙЛ | R7275.00 | +96.5000 | +1.34% | 7198.00 | 7181.50 | 7289.50 | R1538629617 | 14627 |
| 13:31 | | М.видео | R172.90 | -4.1000 | -2.32% | 177.00 | 172.40 | 177.00 | R38914425 | 2677 |
| 13:26 | | МагадЭн ао | R4.6600 | -0.0800 | -1.69% | 4.7400 | 4.6200 | 4.7400 | R422242 | 78 |
| 13:28 | | МагадЭн ап | R3.2900 | +0.0100 | +0.30% | 3.2900 | 3.2800 | 3.3200 | R274516 | 34 |
| 13:31 | | Магнит ао | R6587.50 | +96.5000 | +1.49% | 6502.00 | 6460.00 | 6617.00 | R562651166 | 7050 |
| 13:28 | | МГТС-4ап | R1144.00 | +14.0000 | +1.24% | 1134.00 | 1124.00 | 1166.00 | R2266676 | 280 |
| 11:22 |  | МГТС-5ао | R1505.00 | 0.0000 | 0.00% | 1505.00 | 1500.00 | 1520.00 | R90350 | 11 |
| 13:27 | | Мегион-ао | R422.00 | -3.0000 | -0.71% | 421.00 | 421.00 | 422.00 | R75950 | 7 |
| 13:13 | | Мегион-ап | R308.00 | +5.0000 | +1.65% | 302.50 | 302.50 | 308.00 | R70240 | 16 |
| 13:32 | | Мечел ао | R224.89 | -2.1500 | -0.95% | 227.04 | 223.05 | 228.20 | R512394861 | 15241 |
| 13:31 | | Мечел ап | R243.05 | -2.4000 | -0.98% | 245.45 | 241.45 | 252.00 | R210654642 | 4524 |
| 13:32 | | ММК | R56.0650 | +1.0550 | +1.92% | 55.0300 | 54.6800 | 56.2500 | R477868945 | 12279 |
| 12:16 | | МордЭнСб | R0.9090 | +0.0130 | +1.45% | 0.8870 | 0.8870 | 0.9280 | R390960 | 26 |
| 13:32 | | МосБиржа | R236.35 | -13.1100 | -5.26% | 235.50 | 233.21 | 239.44 | R4370725726 | 63577 |
| 13:29 | | Мостотрест | R193.10 | +0.5500 | +0.29% | 194.50 | 193.10 | 195.90 | R2413836 | 275 |
| 13:31 | | МТС-ао | R290.20 | -0.7000 | -0.24% | 290.90 | 288.25 | 291.75 | R164847066 | 3455 |
| 13:25 | | Нижкамшина | R71.0500 | +2.2500 | +3.27% | 69.9000 | 68.8000 | 71.0500 | R845470 | 56 |
| 13:27 | | НКНХ ао | R97.4000 | +0.7000 | +0.72% | 96.7000 | 95.2500 | 97.9000 | R2414010 | 374 |
| 13:31 | | НКНХ ап | R75.9600 | +0.1800 | +0.24% | 76.1200 | 75.4400 | 76.1400 | R1975005 | 230 |
| 13:32 | | НЛМК ао | R187.46 | -1.6600 | -0.88% | 188.40 | 186.12 | 190.56 | R559562784 | 10301 |
| 13:31 | | НМТП ао | R10.4200 | -0.0400 | -0.38% | 10.4600 | 10.3900 | 10.5450 | R30817221 | 1050 |
| 13:31 | | Новатэк ао | R1060.80 | +13.8000 | +1.32% | 1050.00 | 1044.00 | 1064.40 | R900132785 | 17647 |
| 13:32 | | ОГК-2 ао | R0.4922 | +0.0107 | +2.22% | 0.4815 | 0.4777 | 0.4926 | R21561478 | 2406 |
| 11:11 | | ОМЗ-ап | R18200.00 | -20.0000 | -0.11% | 18380.00 | 18000.00 | 18380.00 | R90740 | 5 |
| 13:30 | | ОргСинт ао | R106.50 | -0.3000 | -0.28% | 107.30 | 106.20 | 107.60 | R823532 | 144 |
| 13:29 | | ОргСинт ап | R25.7900 | -0.0800 | -0.31% | 26.0900 | 25.7300 | 26.1400 | R715080 | 217 |
| 13:25 | | ПермьЭнС-п | R234.40 | -0.2000 | -0.09% | 233.80 | 232.40 | 236.00 | R959328 | 130 |
| 13:32 | | ПермьЭнСб | R229.20 | -2.6000 | -1.12% | 225.80 | 225.80 | 233.30 | R3278244 | 275 |
| 13:31 | | ПИК ао | R846.30 | -9.8000 | -1.14% | 859.00 | 843.00 | 862.10 | R224219469 | 9099 |
| 13:27 | | Приморье | R32800.00 | 0.0000 | 0.00% | 32200.00 | 32200.00 | 32800.00 | R65000 | 2 |
| 13:27 | | Распадская | R387.10 | +0.9000 | +0.23% | 385.10 | 385.05 | 387.85 | R13237536 | 368 |
| 13:24 | | Росбанк ао | R109.20 | +0.4000 | +0.37% | 109.20 | 109.00 | 112.80 | R6795154 | 182 |
| 13:24 | | РОСИНТЕРао | R153.40 | -1.0000 | -0.65% | 153.20 | 152.60 | 154.40 | R403550 | 34 |
| 13:32 | | Роснефть | R556.10 | +0.6000 | +0.11% | 556.00 | 552.10 | 558.10 | R651474007 | 20922 |
| 13:31 | | Ростел -ао | R92.5600 | -0.2600 | -0.28% | 92.9000 | 92.4100 | 93.5800 | R90371578 | 3138 |
| 13:30 | | Ростел -ап | R80.8000 | -0.1500 | -0.19% | 81.2000 | 80.6000 | 81.4500 | R31342491 | 1339 |
| 13:31 | | РусГидро | R0.6454 | +0.0009 | +0.14% | 0.6460 | 0.6400 | 0.6472 | R26594550 | 2063 |
| 13:28 | | РязЭнСб | R38.2200 | +0.4800 | +1.27% | 37.7600 | 37.3400 | 38.5400 | R972360 | 96 |
| 13:29 | | СамарЭн-ао | R3.6650 | -0.0550 | -1.48% | 3.7200 | 3.5100 | 3.8450 | R2903475 | 245 |
| 12:52 | | СамарЭн-ап | R3.8400 | +0.0050 | +0.13% | 3.8550 | 3.8050 | 3.8850 | R138535 | 21 |
| 13:23 | | СаратНПЗ-п | R10400.00 | 0.0000 | 0.00% | 10340.00 | 10340.00 | 10540.00 | R697900 | 41 |
| 11:28 | | СаратНПЗ | R11800.00 | +150.0000 | +1.29% | 11750.00 | 11750.00 | 11800.00 | R82550 | 3 |
| 13:31 | | СаратЭн-ао | R0.6340 | +0.0160 | +2.59% | 0.6180 | 0.6100 | 0.6380 | R370980 | 41 |
| 13:27 | | СаратЭн-ап | R0.3200 | -0.0005 | -0.16% | 0.3205 | 0.3140 | 0.3240 | R258760 | 40 |
| 13:31 | | Сбербанк-п | R319.05 | +0.8700 | +0.27% | 319.44 | 317.10 | 319.90 | R216871858 | 3287 |
| 13:32 | | Сбербанк | R318.62 | +0.9100 | +0.29% | 317.80 | 316.20 | 319.36 | R2944708675 | 30314 |
| 13:32 | | СевСт-ао | R1830.00 | -7.4000 | -0.40% | 1838.20 | 1812.00 | 1848.80 | R1179934362 | 24748 |
| 13:31 | | Селигдар | R68.2500 | -1.9400 | -2.76% | 68.9000 | 67.9200 | 69.5900 | R124217866 | 5850 |
| 13:31 | | Система ао | R25.9310 | -0.3020 | -1.15% | 26.2230 | 25.8550 | 26.4930 | R413422911 | 8970 |
| 12:14 | | Слав-ЯНОСп | R15.1200 | +0.3200 | +2.16% | 14.4600 | 14.4600 | 14.7800 | R10264 | 3 |
| 13:22 | | Славн-ЯНОС | R23.3000 | -0.1000 | -0.43% | 23.6000 | 23.1000 | 23.6000 | R144355 | 17 |
| 13:31 | | СОЛЛЕРС | R975.00 | -5.0000 | -0.51% | 981.00 | 969.50 | 983.00 | R27716772 | 1190 |
| 13:04 | | СтаврЭнСб | R3.1300 | +0.0200 | +0.64% | 3.1450 | 3.0900 | 3.1450 | R167920 | 28 |
| 13:10 | | СтаврЭнСбп | R3.0980 | -0.0360 | -1.15% | 3.0800 | 3.0180 | 3.1540 | R1482730 | 108 |
| 13:31 | | Сургнфгз-п | R67.8450 | +0.2400 | +0.36% | 67.8650 | 67.4850 | 68.2800 | R597425122 | 7559 |
| 13:31 | | Сургнфгз | R28.9750 | -0.0850 | -0.29% | 28.8400 | 28.7000 | 29.2050 | R403291346 | 5317 |
| 13:17 | | ТамбЭнСб-п | R1.2000 | +0.0200 | +1.69% | 1.1920 | 1.1920 | 1.2200 | R290000 | 22 |
| 13:25 | | ТамбЭнСб | R2.2080 | +0.1280 | +6.15% | 2.1020 | 2.0740 | 2.2780 | R1837282 | 190 |
| 13:32 | | Татнфт 3ао | R678.30 | +0.3000 | +0.04% | 678.00 | 671.00 | 680.00 | R434567374 | 17258 |
| 13:31 | | Татнфт 3ап | R668.40 | +3.0000 | +0.45% | 667.60 | 659.90 | 669.10 | R110478633 | 9939 |
| 13:31 | | Таттел. ао | R0.9420 | -0.0100 | -1.05% | 0.9525 | 0.9320 | 0.9585 | R1676798 | 294 |
| 13:31 | | ТГК-1 | R0.0084 | +0.0001 | +0.91% | 0.0083 | 0.0083 | 0.0084 | R6785103 | 535 |
| 13:30 | | ТГК-14 | R0.0120 | -0.0000 | -0.33% | 0.0119 | 0.0119 | 0.0122 | R11672469 | 695 |
| 13:25 | | ТГК-2 | R0.0119 | +0.0001 | +1.02% | 0.0119 | 0.0118 | 0.0121 | R6900320 | 240 |
| 13:11 | | ТГК-2 ап | R0.0182 | +0.0003 | +1.51% | 0.0181 | 0.0181 | 0.0187 | R5884547 | 501 |
| 13:28 | | Телеграф-п | R10.8600 | -0.2400 | -2.16% | 11.2000 | 10.7200 | 11.4000 | R9899158 | 813 |
| 13:29 | | Телеграф | R15.4400 | -0.1600 | -1.03% | 15.6000 | 15.3600 | 15.9600 | R2587730 | 291 |
| 13:23 | | ТЗА ао | R394.00 | +4.5000 | +1.16% | 390.00 | 390.00 | 395.00 | R7942075 | 199 |
| 13:20 | | ТКЗКК ап | R13.8200 | +0.0600 | +0.44% | 13.8000 | 13.6200 | 13.8200 | R20686 | 4 |
| 13:31 | | ТМК ао | R203.62 | +0.4600 | +0.23% | 203.90 | 201.66 | 204.00 | R30271662 | 1402 |
| 13:16 | | ТНСэнрг ао | R3395.00 | -5.0000 | -0.15% | 3430.00 | 3380.00 | 3650.00 | R1254080 | 184 |
| 13:31 | | Транснф ап | R1631.00 | +3.5000 | +0.22% | 1630.50 | 1623.00 | 1637.50 | R277385009 | 4219 |
| 13:29 | | УралСиб ао | R0.2270 | -0.0005 | -0.22% | 0.2276 | 0.2252 | 0.2299 | R2016996 | 152 |
| 13:31 | | ФосАгро ао | R5861.00 | +31.0000 | +0.53% | 5832.00 | 5811.00 | 5869.00 | R69633589 | 2543 |
| 13:31 | | ФСК - Россети | R0.1058 | +0.0027 | +2.58% | 0.1035 | 0.1030 | 0.1059 | R109314516 | 3074 |
| 13:27 | | Химпром ап | R27.5200 | -0.2800 | -1.01% | 27.5000 | 27.4400 | 27.7800 | R353188 | 45 |
| 13:30 | | ЦМТ ао | R14.8200 | +0.0800 | +0.54% | 14.7800 | 14.6200 | 14.8200 | R144494 | 32 |
| 13:28 | | ЦМТ ап | R10.4000 | -0.0200 | -0.19% | 10.4000 | 10.3200 | 10.5000 | R366392 | 81 |
| 13:31 | | ЧеркизГ-ао | R4851.00 | +54.0000 | +1.13% | 4797.00 | 4790.50 | 4889.00 | R13137233 | 674 |
| 11:37 | | ЧКПЗ ао | R27050.00 | -400.0000 | -1.46% | 27250.00 | 26950.00 | 27250.00 | R514350 | 17 |
| 13:26 | | ЧМК ао | R7720.00 | +95.0000 | +1.25% | 7615.00 | 7595.00 | 7765.00 | R239365 | 21 |
| 13:25 | | ЭнергияРКК | R23110.00 | -70.0000 | -0.30% | 23470.00 | 22850.00 | 23470.00 | R2009110 | 63 |
| 12:06 | | ЮжКузб. ао | R1488.00 | +2.0000 | +0.13% | 1468.00 | 1468.00 | 1488.00 | R17768 | 9 |
| 13:31 | | Юнипро | R1.9820 | +0.0010 | +0.05% | 1.9890 | 1.9700 | 1.9990 | R45570835 | 1372 |
| 13:26 | | ЮТэйр ао | R16.9300 | +1.0800 | +6.81% | 15.8600 | 15.8600 | 17.2300 | R12911025 | 1050 |
| 13:29 | | ЮУНК ао | R6120.00 | -50.0000 | -0.81% | 6090.00 | 6090.00 | 6190.00 | R1055170 | 65 |
| 10:43 | | Якутскэн-п | R0.5050 | -0.0030 | -0.59% | 0.5060 | 0.4980 | 0.5060 | R146310 | 13 |
| 13:31 | | Якутскэнрг | R0.6250 | -0.0100 | -1.57% | 0.6330 | 0.6140 | 0.6410 | R438370 | 43 |
| 13:31 | | ЯТЭК ао | R80.2500 | 0.0000 | 0.00% | 80.9500 | 80.1000 | 80.9500 | R471153 | 105 |
|
|
|
