| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:56 |  | +МосЭнерго | R3.2060 | +0.0155 | +0.49% | 3.2000 | 3.1840 | 3.2260 | R19121281 | 630 |
| 13:57 |  | iАвиастКао | R0.8725 | -0.0155 | -1.75% | 0.8900 | 0.8510 | 0.8960 | R60496914 | 3787 |
| 13:44 | | iНаукаСвяз | R478.50 | -7.5000 | -1.54% | 492.00 | 476.00 | 498.00 | R4882890 | 304 |
| 13:39 | | iНПОНаука | R630.50 | -10.5000 | -1.64% | 644.50 | 630.50 | 644.50 | R376790 | 32 |
| 13:57 | | Yandex clA | R4062.00 | +23.6000 | +0.58% | 4038.40 | 4002.20 | 4098.00 | R536047920 | 12930 |
| 13:56 | | АбрауДюрсо | R268.80 | -7.8000 | -2.82% | 278.00 | 266.60 | 278.00 | R26450912 | 1250 |
| 13:57 | | Авангрд-ао | R858.00 | -45.0000 | -4.98% | 877.00 | 851.00 | 877.00 | R13672396 | 1539 |
| 13:49 | | Акрон | R16192.00 | -98.0000 | -0.60% | 16268.00 | 16102.00 | 16268.00 | R16252624 | 211 |
| 13:57 | | АЛРОСА ао | R80.1000 | -0.0700 | -0.09% | 80.4500 | 79.6400 | 80.4500 | R296391074 | 9051 |
| 13:57 | | Аптеки36и6 | R12.6300 | -0.0920 | -0.72% | 12.9000 | 12.5360 | 12.9380 | R14435097 | 1935 |
| 13:53 | | Арсагера | R14.9400 | -0.1900 | -1.26% | 15.2900 | 14.8000 | 15.2900 | R734970 | 88 |
| 13:49 | | АстрЭнСб | R2.7000 | -0.0550 | -2.00% | 2.7650 | 2.6500 | 2.7650 | R949410 | 104 |
| 13:55 | | АшинскийМЗ | R61.7600 | +0.5600 | +0.92% | 61.2000 | 60.0000 | 63.7000 | R12440834 | 525 |
| 13:57 | | Аэрофлот | R55.6500 | -0.1700 | -0.30% | 56.0000 | 55.1100 | 56.3900 | R576264908 | 12848 |
| 13:32 | | БашИнСв ап | R13.4800 | -0.1000 | -0.74% | 13.7000 | 13.4100 | 13.7000 | R181205 | 48 |
| 13:57 | | Башнефт ао | R3169.00 | +99.0000 | +3.22% | 3070.00 | 3017.00 | 3199.50 | R323300168 | 7514 |
| 13:57 | | Башнефт ап | R2177.00 | +1.0000 | +0.05% | 2176.50 | 2144.50 | 2200.00 | R194884894 | 4204 |
| 13:53 | | Белон ао | R25.9500 | +0.1300 | +0.50% | 25.9000 | 25.7050 | 26.2050 | R7045225 | 314 |
| 13:57 | | БСП ао | R358.99 | -5.8900 | -1.61% | 365.00 | 357.14 | 365.40 | R288403117 | 5535 |
| 13:55 | | БСП ап | R50.9000 | -2.2500 | -4.23% | 53.4000 | 49.5000 | 53.7000 | R11522305 | 577 |
| 13:49 | | БурЗолото | R2339.00 | -53.0000 | -2.22% | 2397.00 | 2324.00 | 2410.00 | R4662180 | 347 |
| 13:48 | | Варьеган-п | R2417.00 | +217.0000 | +9.86% | 2367.00 | 2328.00 | 2417.00 | R3739962 | 190 |
| 13:57 | | Варьеган | R3932.00 | +384.0000 | +10.82% | 3700.00 | 3470.00 | 3944.00 | R10764148 | 746 |
| 10:48 |  | ВолгЭнСб-п | R10.5000 | 0.0000 | 0.00% | 10.4800 | 10.4400 | 10.6400 | R73700 | 7 |
| 13:54 | | ВолгЭнСб | R16.9800 | -0.4400 | -2.53% | 17.1000 | 16.9600 | 17.4600 | R395920 | 19 |
| 13:57 | | ВТБ ао | R0.0208 | -0.0001 | -0.26% | 0.0209 | 0.0207 | 0.0211 | R965796399 | 21509 |
| 13:05 | | ВХЗ-ао | R241.60 | -1.4000 | -0.58% | 244.20 | 241.60 | 248.40 | R554484 | 43 |
| 13:27 | | ВыбСудЗ ао | R16500.00 | +100.0000 | +0.61% | 16550.00 | 16200.00 | 16700.00 | R247600 | 12 |
| 10:37 | | ВыбСудЗ ап | R11500.00 | -20.0000 | -0.17% | 11500.00 | 11500.00 | 11500.00 | R11500 | 1 |
| 13:57 | | Газпрнефть | R710.00 | -8.2000 | -1.14% | 718.20 | 707.15 | 720.65 | R305414733 | 23084 |
| 13:57 | | ГАЗПРОМ ао | R128.77 | +0.3000 | +0.23% | 129.00 | 127.54 | 129.82 | R2608455895 | 37361 |
| 13:57 | | ГМКНорНик | R150.24 | +0.6200 | +0.41% | 149.60 | 149.26 | 150.46 | R381750869 | 8988 |
| 13:56 | | ДВМП ао | R72.2700 | +0.7100 | +0.99% | 71.8000 | 70.5000 | 73.0000 | R133649675 | 7106 |
| 13:55 | | ДЭК ао | R2.9340 | +0.0140 | +0.48% | 2.9990 | 2.9010 | 3.0100 | R3689374 | 341 |
| 13:56 | | ЗВЕЗДА ао | R10.9300 | -0.3100 | -2.76% | 11.4000 | 10.5300 | 11.4000 | R1179220 | 72 |
| 13:56 | | ЗИЛ ао | R3520.00 | +120.0000 | +3.53% | 3440.00 | 3375.00 | 3550.00 | R2754195 | 197 |
| 13:31 | | Ижсталь ап | R7960.00 | +20.0000 | +0.25% | 8030.00 | 7920.00 | 8140.00 | R287420 | 14 |
| 13:00 | | Ижсталь2ао | R10760.00 | 0.0000 | 0.00% | 10800.00 | 10640.00 | 10940.00 | R293140 | 12 |
| 13:57 | | ИнтерРАОао | R4.2590 | -0.0010 | -0.02% | 4.2600 | 4.2200 | 4.2795 | R385480850 | 115116 |
| 13:53 | | КалужскСК | R27.7400 | -0.0400 | -0.14% | 27.5200 | 27.5200 | 28.8800 | R6117798 | 523 |
| 13:56 | | КАМАЗ | R169.30 | -1.2000 | -0.70% | 170.50 | 167.60 | 171.90 | R37185651 | 1642 |
| 13:56 | | КамчатЭ ао | R0.6290 | -0.0010 | -0.16% | 0.6310 | 0.6250 | 0.6350 | R271100 | 26 |
| 13:42 | | КамчатЭ ап | R1.2700 | -0.0200 | -1.55% | 1.2800 | 1.2300 | 1.3000 | R646500 | 27 |
| 13:52 | | КМЗ | R1558.00 | +28.0000 | +1.83% | 1532.00 | 1518.00 | 1568.00 | R777556 | 84 |
| 13:42 | | КоршГОК ао | R50000.00 | -1000.0000 | -1.96% | 50200.00 | 50000.00 | 50200.00 | R250200 | 5 |
| 13:22 | | КрасОкт-1п | R743.00 | +7.0000 | +0.95% | 733.00 | 718.00 | 758.00 | R942620 | 81 |
| 13:51 | | КрасОкт-ао | R2550.00 | -75.0000 | -2.86% | 2625.00 | 2501.00 | 2645.00 | R9334670 | 251 |
| 13:52 | | Красэсб ао | R17.5000 | +0.1000 | +0.57% | 17.4600 | 17.3800 | 17.7200 | R466452 | 93 |
| 13:53 | | Красэсб ап | R17.4400 | -0.0400 | -0.23% | 17.5800 | 17.2200 | 17.6200 | R588210 | 81 |
| 13:48 | | Куйбазот-п | R615.00 | +11.0000 | +1.82% | 604.00 | 592.00 | 629.00 | R1388670 | 116 |
| 13:57 | | Куйбазот | R582.60 | -17.6000 | -2.93% | 590.20 | 573.00 | 596.00 | R8427222 | 538 |
| 12:32 | | КурганГКао | R50.8000 | -0.6000 | -1.17% | 51.2000 | 50.8000 | 51.2000 | R45218 | 13 |
| 13:56 | | КурганГКап | R54.2000 | -0.2000 | -0.37% | 54.4000 | 53.0000 | 54.6000 | R693210 | 161 |
| 13:54 | | Лензол. ап | R2685.00 | -35.0000 | -1.29% | 2725.00 | 2665.00 | 2775.00 | R4744370 | 315 |
| 13:45 | | Лензолото | R15780.00 | -120.0000 | -0.75% | 15950.00 | 15560.00 | 16010.00 | R6501720 | 165 |
| 13:57 | | ЛСР ао | R792.60 | +5.0000 | +0.63% | 789.00 | 782.00 | 803.40 | R116561711 | 3342 |
| 13:57 | | ЛУКОЙЛ | R7640.00 | +50.0000 | +0.66% | 7600.00 | 7582.50 | 7646.00 | R1143180373 | 11170 |
| 13:57 | | М.видео | R174.90 | +1.0000 | +0.58% | 174.00 | 173.00 | 175.30 | R28109672 | 1451 |
| 13:21 | | МагадЭн ао | R4.8000 | -0.0300 | -0.62% | 4.8200 | 4.7700 | 4.8500 | R162925 | 32 |
| 13:49 | | МагадЭн ап | R3.4300 | -0.0400 | -1.15% | 3.4700 | 3.4100 | 3.4900 | R233244 | 47 |
| 13:57 | | Магнит ао | R7771.00 | -47.5000 | -0.61% | 7825.00 | 7667.50 | 7849.50 | R1092661487 | 11672 |
| 13:52 | | МГТС-4ап | R1220.00 | -32.0000 | -2.56% | 1252.00 | 1214.00 | 1264.00 | R4700232 | 379 |
| 13:31 | | МГТС-5ао | R1605.00 | -45.0000 | -2.73% | 1655.00 | 1585.00 | 1655.00 | R242465 | 57 |
| 13:27 | | Мегион-ао | R445.00 | -0.5000 | -0.11% | 448.50 | 445.00 | 457.50 | R851555 | 79 |
| 13:40 | | Мегион-ап | R319.50 | +8.0000 | +2.57% | 313.50 | 309.50 | 329.50 | R749995 | 97 |
| 13:57 | | Мечел ао | R219.07 | -0.9300 | -0.42% | 220.00 | 216.74 | 220.86 | R629445398 | 21802 |
| 13:57 | | Мечел ап | R229.35 | +2.6500 | +1.17% | 226.00 | 222.15 | 229.90 | R171962229 | 3990 |
| 13:57 | | ММК | R57.1350 | +0.5450 | +0.96% | 56.6000 | 56.5550 | 57.4600 | R376950712 | 11396 |
| 13:30 | | МордЭнСб | R0.9040 | +0.0100 | +1.12% | 0.8840 | 0.8840 | 0.9040 | R642900 | 29 |
| 13:57 | | МосБиржа | R242.00 | +2.3100 | +0.96% | 240.52 | 240.26 | 242.30 | R646643407 | 16355 |
| 13:55 | | Мостотрест | R191.00 | -2.7000 | -1.39% | 193.70 | 186.55 | 194.00 | R6604269 | 521 |
| 13:57 | | МТС-ао | R297.30 | -3.5500 | -1.18% | 300.25 | 296.30 | 301.50 | R508840458 | 9812 |
| 13:01 | | Нижкамшина | R68.6000 | -0.2500 | -0.36% | 68.0500 | 67.9000 | 69.0500 | R341935 | 29 |
| 13:54 | | НКНХ ао | R97.3500 | -2.1000 | -2.11% | 99.5000 | 96.9000 | 99.5000 | R2168170 | 349 |
| 13:53 | | НКНХ ап | R75.5200 | -0.8600 | -1.13% | 77.1800 | 74.9400 | 77.3400 | R3204921 | 416 |
| 13:57 | | НЛМК ао | R211.32 | +0.2400 | +0.11% | 211.20 | 209.00 | 214.14 | R1706164549 | 25039 |
| 13:57 | | НМТП ао | R11.0500 | +0.0050 | +0.05% | 11.0800 | 10.9150 | 11.1350 | R87283956 | 2635 |
| 13:57 | | Новатэк ао | R1116.60 | +3.4000 | +0.31% | 1113.40 | 1105.20 | 1119.00 | R472406593 | 11359 |
| 13:56 | | ОГК-2 ао | R0.5070 | -0.0007 | -0.14% | 0.5076 | 0.5020 | 0.5076 | R20234008 | 837 |
| 13:43 | | ОМЗ-ап | R19900.00 | -280.0000 | -1.39% | 20300.00 | 19440.00 | 20300.00 | R436280 | 19 |
| 13:56 | | ОргСинт ао | R107.10 | -0.6000 | -0.56% | 108.20 | 105.20 | 108.20 | R15766029 | 918 |
| 13:54 | | ОргСинт ап | R24.4900 | -0.1900 | -0.77% | 24.6800 | 24.2700 | 24.6900 | R2407233 | 417 |
| 13:56 | | ПермьЭнС-п | R248.60 | -8.4000 | -3.27% | 257.20 | 247.00 | 257.20 | R5739102 | 578 |
| 13:55 | | ПермьЭнСб | R246.30 | -1.8000 | -0.73% | 253.00 | 245.80 | 253.90 | R14171615 | 815 |
| 13:55 | | ПИК ао | R871.90 | +5.4000 | +0.62% | 865.00 | 858.40 | 875.00 | R125281526 | 4147 |
| 11:10 | | Приморье | R33600.00 | -400.0000 | -1.18% | 34000.00 | 33600.00 | 34000.00 | R135600 | 3 |
| 13:56 | | Распадская | R398.00 | +1.0000 | +0.25% | 396.15 | 391.00 | 399.45 | R66957729 | 1452 |
| 13:51 | | Росбанк ао | R113.80 | -1.0000 | -0.87% | 114.40 | 113.00 | 115.20 | R3758718 | 277 |
| 12:59 | | РОСИНТЕРао | R160.40 | -1.8000 | -1.11% | 162.20 | 160.00 | 164.00 | R613486 | 56 |
| 13:57 | | Роснефть | R576.45 | +3.4500 | +0.60% | 573.95 | 571.15 | 578.20 | R648872158 | 21932 |
| 13:57 | | Ростел -ао | R98.0500 | -2.3500 | -2.34% | 100.65 | 97.5000 | 100.96 | R351497846 | 9720 |
| 13:57 | | Ростел -ап | R81.5500 | -1.4500 | -1.75% | 83.4000 | 81.2000 | 83.8500 | R58411971 | 3690 |
| 13:57 | | РусГидро | R0.6748 | -0.0017 | -0.25% | 0.6769 | 0.6678 | 0.6816 | R59469183 | 3286 |
| 13:53 | | РязЭнСб | R42.0000 | -0.7800 | -1.82% | 42.4200 | 41.7200 | 42.7200 | R898508 | 87 |
| 13:36 | | СамарЭн-ао | R3.8550 | +0.0750 | +1.98% | 3.8000 | 3.7950 | 3.8700 | R1897855 | 57 |
| 13:23 | | СамарЭн-ап | R3.7450 | +0.0150 | +0.40% | 3.7450 | 3.7350 | 3.7850 | R153965 | 16 |
| 13:52 | | СаратНПЗ-п | R10720.00 | -20.0000 | -0.19% | 10760.00 | 10600.00 | 10800.00 | R1583780 | 64 |
| 12:42 | | СаратНПЗ | R12150.00 | 0.0000 | 0.00% | 12150.00 | 12150.00 | 12150.00 | R12150 | 1 |
| 11:42 | | СаратЭн-ао | R0.5630 | -0.0030 | -0.53% | 0.5700 | 0.5570 | 0.5730 | R275980 | 40 |
| 12:57 | | СаратЭн-ап | R0.3260 | -0.0085 | -2.54% | 0.3365 | 0.3245 | 0.3370 | R193365 | 29 |
| 13:56 | | Сбербанк-п | R318.14 | -0.9200 | -0.29% | 319.20 | 316.77 | 319.47 | R229757355 | 3832 |
| 13:57 | | Сбербанк | R317.79 | -0.4300 | -0.14% | 318.25 | 315.92 | 318.78 | R2993008465 | 23658 |
| 13:57 | | СевСт-ао | R1881.40 | -6.2000 | -0.33% | 1890.00 | 1853.00 | 1896.20 | R1862280469 | 49765 |
| 13:56 | | Селигдар | R70.2800 | +0.2500 | +0.36% | 70.4500 | 69.0500 | 71.0300 | R58452154 | 2875 |
| 13:57 | | Система ао | R26.1180 | -0.2410 | -0.91% | 26.3570 | 25.7210 | 26.4370 | R979679354 | 15863 |
| 12:23 | | Слав-ЯНОСп | R15.2000 | -0.1400 | -0.91% | 15.2400 | 15.1000 | 15.2400 | R25828 | 8 |
| 11:10 | | Славн-ЯНОС | R23.2000 | -0.0500 | -0.22% | 23.3500 | 23.1000 | 23.4000 | R48860 | 11 |
| 13:54 | | СОЛЛЕРС | R977.00 | -10.0000 | -1.01% | 992.00 | 958.50 | 996.00 | R116820071 | 4307 |
| 13:52 | | СтаврЭнСб | R3.2000 | +0.0100 | +0.31% | 3.1650 | 3.1550 | 3.2000 | R381160 | 25 |
| 13:54 | | СтаврЭнСбп | R2.9960 | -0.0100 | -0.33% | 3.0360 | 2.9740 | 3.0660 | R783650 | 97 |
| 13:57 | | Сургнфгз-п | R70.2000 | +0.3700 | +0.53% | 69.8750 | 69.7950 | 70.5300 | R858958557 | 10483 |
| 13:57 | | Сургнфгз | R30.2500 | +0.0900 | +0.30% | 30.2050 | 30.0000 | 30.7000 | R717491306 | 8957 |
| 13:48 | | ТамбЭнСб-п | R1.1500 | -0.0300 | -2.54% | 1.1560 | 1.1500 | 1.1560 | R103920 | 8 |
| 13:00 | | ТамбЭнСб | R2.0360 | -0.0400 | -1.93% | 2.0420 | 2.0220 | 2.0680 | R380272 | 53 |
| 13:57 | | Татнфт 3ао | R709.10 | -1.7000 | -0.24% | 710.00 | 706.50 | 714.00 | R250192352 | 8035 |
| 13:57 | | Татнфт 3ап | R705.70 | -0.2000 | -0.03% | 706.90 | 702.90 | 709.70 | R252180317 | 5598 |
| 13:56 | | Таттел. ао | R0.9325 | -0.0110 | -1.17% | 0.9505 | 0.9320 | 0.9540 | R4302636 | 495 |
| 13:47 | | ТГК-1 | R0.0087 | -0.0000 | -0.25% | 0.0087 | 0.0086 | 0.0087 | R16454060 | 881 |
| 13:57 | | ТГК-14 | R0.0149 | -0.0003 | -1.78% | 0.0152 | 0.0147 | 0.0154 | R24951169 | 1780 |
| 13:56 | | ТГК-2 | R0.0112 | -0.0002 | -1.54% | 0.0114 | 0.0110 | 0.0119 | R15146250 | 500 |
| 13:54 | | ТГК-2 ап | R0.0177 | -0.0003 | -1.55% | 0.0180 | 0.0176 | 0.0183 | R3107352 | 262 |
| 13:57 | | Телеграф-п | R10.8400 | -0.2200 | -1.99% | 11.1400 | 10.8000 | 11.1400 | R2394894 | 246 |
| 13:54 | | Телеграф | R15.9800 | +0.0600 | +0.38% | 15.9400 | 15.5600 | 16.1200 | R9043234 | 467 |
| 13:56 | | ТЗА ао | R357.00 | +27.0000 | +8.18% | 335.00 | 335.00 | 360.00 | R49345040 | 1468 |
| 13:39 | | ТКЗКК ап | R14.1000 | +0.1000 | +0.71% | 14.1000 | 13.9200 | 14.1200 | R214956 | 29 |
| 13:57 | | ТМК ао | R205.26 | -3.0800 | -1.48% | 208.34 | 204.10 | 209.84 | R218173568 | 9490 |
| 13:07 | | ТНСэнрг ао | R3025.00 | -20.0000 | -0.66% | 3020.00 | 2965.00 | 3060.00 | R270895 | 40 |
| 13:57 | | Транснф ап | R1668.00 | +18.5000 | +1.12% | 1655.00 | 1651.00 | 1674.50 | R917896200 | 12033 |
| 13:54 | | УралСиб ао | R0.2679 | -0.0012 | -0.45% | 0.2728 | 0.2642 | 0.2771 | R18835946 | 901 |
| 13:53 | | УрКузница | R30450.00 | +2050.0000 | +7.22% | 28750.00 | 28750.00 | 30450.00 | R1194250 | 21 |
| 13:57 | | ФосАгро ао | R5993.00 | -15.0000 | -0.25% | 5997.00 | 5920.00 | 6048.00 | R486547448 | 10245 |
| 13:57 | | ФСК - Россети | R0.1060 | -0.0018 | -1.69% | 0.1078 | 0.1047 | 0.1085 | R204656438 | 6963 |
| 13:57 | | Химпром ап | R26.9000 | -0.6400 | -2.32% | 27.9000 | 26.9000 | 27.9000 | R644960 | 66 |
| 12:57 | | ЦМТ ао | R14.8000 | -0.2200 | -1.46% | 15.0000 | 14.6600 | 15.0200 | R317190 | 67 |
| 13:54 | | ЦМТ ап | R10.5600 | -0.2400 | -2.22% | 10.8000 | 10.5000 | 10.8000 | R764082 | 125 |
| 13:57 | | ЧеркизГ-ао | R4852.00 | +152.0000 | +3.23% | 4707.50 | 4707.50 | 4890.00 | R25434761 | 1218 |
| 12:49 | | ЧКПЗ ао | R27700.00 | -300.0000 | -1.07% | 28000.00 | 27550.00 | 28000.00 | R110950 | 4 |
| 13:57 | | ЧМК ао | R7820.00 | +45.0000 | +0.58% | 7745.00 | 7660.00 | 7850.00 | R1137335 | 91 |
| 13:53 | | ЭнергияРКК | R24740.00 | -350.0000 | -1.39% | 25320.00 | 24660.00 | 26510.00 | R16453130 | 447 |
| 10:44 | | ЮжКузб. ао | R1518.00 | -8.0000 | -0.52% | 1506.00 | 1498.00 | 1518.00 | R58532 | 8 |
| 13:56 | | Юнипро | R1.9840 | +0.0010 | +0.05% | 1.9830 | 1.9740 | 1.9930 | R42874254 | 1701 |
| 13:54 | | ЮТэйр ао | R17.1400 | -0.9200 | -5.09% | 18.0600 | 17.0400 | 19.0700 | R20674085 | 1972 |
| 13:36 | | ЮУНК ао | R7010.00 | 0.0000 | 0.00% | 7020.00 | 6980.00 | 7360.00 | R1436720 | 108 |
| 12:46 | | Якутскэн-п | R0.5430 | -0.0100 | -1.81% | 0.5470 | 0.5430 | 0.5480 | R70800 | 10 |
| 13:12 | | Якутскэнрг | R0.6560 | -0.0190 | -2.81% | 0.6690 | 0.6530 | 0.6690 | R270840 | 26 |
| 13:57 | | ЯТЭК ао | R84.6500 | -1.3000 | -1.51% | 86.0000 | 83.6500 | 86.9000 | R4533407 | 464 |
|
|
|
