| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:43 |  | +МосЭнерго | R3.2490 | -0.0860 | -2.58% | 3.3350 | 3.0380 | 3.3550 | R96476708 | 2872 |
| 12:44 | | iАвиастКао | R0.9305 | -0.0400 | -4.12% | 0.9690 | 0.9200 | 0.9690 | R102672978 | 6116 |
| 12:41 | | iНаукаСвяз | R494.50 | -18.0000 | -3.51% | 506.50 | 478.00 | 511.00 | R12132470 | 786 |
| 12:42 | | iНПОНаука | R634.00 | -37.5000 | -5.58% | 671.50 | 628.50 | 677.00 | R4115385 | 246 |
| 12:44 | | Yandex clA | R4170.00 | -19.2000 | -0.46% | 4184.40 | 4080.00 | 4399.00 | R2077970967 | 31615 |
| 12:44 | | АбрауДюрсо | R273.00 | -13.0000 | -4.55% | 286.20 | 270.20 | 287.60 | R50987728 | 2277 |
| 12:42 |  | Авангрд-ао | R933.00 | +14.0000 | +1.52% | 919.00 | 910.00 | 945.00 | R5998740 | 553 |
| 12:43 | | Акрон | R16350.00 | +60.0000 | +0.37% | 16292.00 | 16106.00 | 16376.00 | R23277262 | 285 |
| 12:44 | | АЛРОСА ао | R79.5600 | -0.4900 | -0.61% | 80.0900 | 78.0200 | 80.2200 | R1174726926 | 25114 |
| 12:44 | | Аптеки36и6 | R12.3720 | -0.2060 | -1.64% | 12.5780 | 12.3000 | 12.7480 | R36198574 | 4047 |
| 12:39 | | Арсагера | R15.0700 | -0.2400 | -1.57% | 15.3100 | 14.7300 | 15.3900 | R1190052 | 164 |
| 12:38 | | АстрЭнСб | R2.7500 | -0.0800 | -2.83% | 2.8750 | 2.6500 | 2.8750 | R3170575 | 275 |
| 12:40 | | АшинскийМЗ | R60.3800 | -2.7400 | -4.34% | 63.9800 | 60.1000 | 64.0800 | R12251328 | 660 |
| 12:44 | | Аэрофлот | R57.7000 | -0.4300 | -0.74% | 58.0000 | 57.0800 | 58.8500 | R1077632041 | 19958 |
| 12:33 | | БашИнСв ап | R13.6400 | -0.2400 | -1.73% | 13.9700 | 12.9000 | 13.9700 | R869140 | 126 |
| 12:44 | | Башнефт ао | R2968.00 | -83.5000 | -2.74% | 3051.00 | 2958.50 | 3051.00 | R180302638 | 4220 |
| 12:44 | | Башнефт ап | R2206.00 | -50.5000 | -2.24% | 2237.00 | 2166.50 | 2245.00 | R517106160 | 7117 |
| 12:43 | | Белон ао | R25.7900 | -0.9600 | -3.59% | 26.3900 | 25.3550 | 26.4300 | R21447454 | 1155 |
| 12:44 | | БСП ао | R360.72 | -7.8800 | -2.14% | 367.98 | 353.00 | 368.40 | R657490699 | 16400 |
| 12:40 | | БСП ап | R54.9500 | -0.7500 | -1.35% | 57.0000 | 54.5000 | 57.0000 | R3348490 | 160 |
| 12:40 | | БурЗолото | R2299.00 | -91.0000 | -3.81% | 2405.00 | 2224.00 | 2405.00 | R15259116 | 1074 |
| 12:40 | | Варьеган-п | R2158.00 | -186.0000 | -7.94% | 2344.00 | 2126.00 | 2344.00 | R2276064 | 199 |
| 12:35 | | Варьеган | R3062.00 | -196.0000 | -6.02% | 3258.00 | 3026.00 | 3362.00 | R1359422 | 138 |
| 12:39 | | ВолгЭнСб-п | R10.4000 | -0.4000 | -3.70% | 10.8800 | 10.1600 | 11.1000 | R1381500 | 91 |
| 12:42 | | ВолгЭнСб | R16.6000 | -0.5000 | -2.92% | 17.1000 | 16.3200 | 17.2000 | R1172880 | 43 |
| 12:44 | | ВТБ ао | R0.0220 | +0.0000 | +0.16% | 0.0222 | 0.0218 | 0.0225 | R2195817552 | 41245 |
| 12:12 | | ВХЗ-ао | R251.80 | -6.6000 | -2.55% | 258.40 | 250.00 | 258.80 | R283850 | 55 |
| 12:07 | | ВыбСудЗ ао | R16000.00 | -250.0000 | -1.54% | 16700.00 | 15850.00 | 16700.00 | R307350 | 15 |
| 12:44 | | Газпрнефть | R714.80 | -14.4000 | -1.97% | 726.60 | 710.00 | 729.10 | R496546317 | 18448 |
| 12:44 | | ГАЗПРОМ ао | R132.56 | -0.7800 | -0.58% | 134.20 | 130.23 | 134.69 | R5354978615 | 75733 |
| 12:44 | | ГМКНорНик | R152.20 | -0.8400 | -0.55% | 153.04 | 150.00 | 153.88 | R1287299195 | 14923 |
| 12:44 | | ДВМП ао | R74.4900 | -2.9200 | -3.77% | 77.2000 | 72.8300 | 77.8900 | R423896350 | 14679 |
| 12:41 | | ДЭК ао | R2.9980 | -0.1200 | -3.85% | 3.1160 | 2.9560 | 3.1540 | R7020990 | 440 |
| 12:36 | | ЗВЕЗДА ао | R10.7700 | -0.4100 | -3.67% | 11.1000 | 10.2900 | 11.2400 | R1623850 | 114 |
| 12:43 | | ЗИЛ ао | R3265.00 | -145.0000 | -4.25% | 3400.00 | 3220.00 | 3455.00 | R5900715 | 366 |
| 12:42 | | Ижсталь ап | R8170.00 | +170.0000 | +2.12% | 7990.00 | 7650.00 | 8550.00 | R2595950 | 121 |
| 12:42 | | Ижсталь2ао | R10800.00 | -40.0000 | -0.37% | 10820.00 | 10540.00 | 10820.00 | R353380 | 30 |
| 12:44 | | ИнтерРАОао | R4.2800 | -0.0290 | -0.67% | 4.3110 | 4.2615 | 4.3700 | R550313108 | 43145 |
| 12:43 | | КалужскСК | R28.2300 | -0.8400 | -2.89% | 29.0100 | 27.8000 | 29.2000 | R5056285 | 491 |
| 12:44 | | КАМАЗ | R171.70 | +2.1000 | +1.24% | 170.00 | 167.60 | 175.00 | R118979562 | 4571 |
| 12:30 | | КамчатЭ ао | R0.6470 | -0.0240 | -3.58% | 0.6500 | 0.6370 | 0.6720 | R660780 | 71 |
| 12:42 | | КамчатЭ ап | R1.3050 | +0.0300 | +2.35% | 1.2850 | 1.2800 | 1.3300 | R195800 | 13 |
| 12:43 | | КМЗ | R1536.00 | -58.0000 | -3.64% | 1550.00 | 1520.00 | 1582.00 | R1711848 | 235 |
| 11:47 | | КоршГОК ао | R50800.00 | -200.0000 | -0.39% | 51000.00 | 50400.00 | 51000.00 | R253600 | 5 |
| 12:43 | | КрасОкт-1п | R718.00 | -61.0000 | -7.83% | 779.00 | 700.00 | 804.00 | R6398720 | 418 |
| 12:42 | | КрасОкт-ао | R2504.00 | -173.0000 | -6.46% | 2679.00 | 2462.00 | 2698.00 | R32516620 | 834 |
| 12:43 | | Красэсб ао | R18.1000 | -0.2400 | -1.31% | 18.3400 | 17.9200 | 18.3800 | R790430 | 163 |
| 12:43 | | Красэсб ап | R17.9800 | -0.0600 | -0.33% | 18.1000 | 17.7400 | 18.2000 | R915500 | 126 |
| 12:43 | | Куйбазот-п | R598.50 | -33.5000 | -5.30% | 630.00 | 582.50 | 630.00 | R12429670 | 692 |
| 12:41 | | Куйбазот | R588.00 | -18.8000 | -3.10% | 606.80 | 585.00 | 606.80 | R17708280 | 1030 |
| 12:42 | | КурганГКао | R51.4000 | -0.8000 | -1.53% | 52.2000 | 50.8000 | 52.4000 | R550028 | 104 |
| 12:38 | | КурганГКап | R54.4000 | -1.0000 | -1.81% | 55.6000 | 53.4000 | 59.4000 | R1545984 | 325 |
| 12:41 | | Лензол. ап | R2620.00 | -80.0000 | -2.96% | 2705.00 | 2610.00 | 2755.00 | R8280075 | 582 |
| 12:41 | | Лензолото | R15600.00 | -250.0000 | -1.58% | 15900.00 | 15590.00 | 16030.00 | R4912950 | 160 |
| 12:44 | | ЛСР ао | R780.00 | -22.4000 | -2.79% | 800.00 | 772.00 | 805.00 | R505432274 | 11726 |
| 12:44 | | ЛУКОЙЛ | R7583.00 | -137.0000 | -1.77% | 7719.50 | 7580.50 | 7750.00 | R4213568812 | 36387 |
| 12:44 | | М.видео | R173.40 | -1.3000 | -0.74% | 175.80 | 171.00 | 175.80 | R58401637 | 3781 |
| 12:44 | | МагадЭн ао | R4.9100 | -0.0800 | -1.60% | 4.6200 | 4.6200 | 4.9500 | R2282410 | 341 |
| 12:43 | | МагадЭн ап | R3.4200 | -0.1100 | -3.12% | 3.5300 | 3.4100 | 3.5600 | R575979 | 192 |
| 12:44 | | Магнит ао | R7990.50 | -66.5000 | -0.83% | 8057.00 | 7965.00 | 8100.00 | R649145603 | 7515 |
| 12:43 | | МГТС-4ап | R1218.00 | -32.0000 | -2.56% | 1250.00 | 1202.00 | 1254.00 | R11581956 | 825 |
| 12:39 | | МГТС-5ао | R1560.00 | -30.0000 | -1.89% | 1590.00 | 1550.00 | 1595.00 | R219515 | 49 |
| 12:43 | | Мегион-ао | R450.00 | -6.5000 | -1.42% | 459.00 | 445.00 | 459.00 | R446195 | 63 |
| 12:37 | | Мегион-ап | R319.00 | -5.5000 | -1.69% | 324.50 | 317.00 | 326.50 | R300335 | 36 |
| 12:44 | | Мечел ао | R219.71 | -7.2900 | -3.21% | 227.00 | 219.21 | 228.39 | R1466176861 | 33467 |
| 12:43 | | Мечел ап | R234.25 | -3.3500 | -1.41% | 239.95 | 233.55 | 239.95 | R213616316 | 4519 |
| 12:44 | | ММК | R57.7000 | -1.2300 | -2.09% | 58.8100 | 57.1500 | 59.3300 | R1099747613 | 24893 |
| 12:35 | | МордЭнСб | R0.8740 | -0.0280 | -3.10% | 0.9050 | 0.8500 | 0.9050 | R1502710 | 116 |
| 12:44 | | МосБиржа | R236.44 | -0.5600 | -0.24% | 237.00 | 235.00 | 238.15 | R391527112 | 9823 |
| 12:44 | | Мостотрест | R187.65 | -8.8000 | -4.48% | 196.35 | 184.65 | 197.30 | R24268220 | 1252 |
| 12:44 | | МТС-ао | R303.50 | -0.6000 | -0.20% | 304.10 | 300.20 | 305.30 | R569381014 | 11718 |
| 12:38 | | Нижкамшина | R68.9500 | -1.1000 | -1.57% | 71.5500 | 66.1000 | 71.5500 | R1941970 | 156 |
| 12:43 | | НКНХ ао | R97.4000 | -1.6000 | -1.62% | 99.7500 | 96.3000 | 99.7500 | R8292251 | 883 |
| 12:42 | | НКНХ ап | R75.3600 | -2.1800 | -2.81% | 77.5200 | 75.0200 | 77.5800 | R20391084 | 1809 |
| 12:44 | | НЛМК ао | R218.74 | -36.7000 | -14.37% | 230.12 | 218.04 | 232.98 | R6379108273 | 97526 |
| 12:43 | | НМТП ао | R12.1050 | -0.0550 | -0.45% | 12.1500 | 11.9300 | 12.2350 | R89408908 | 2415 |
| 12:44 | | Новатэк ао | R1134.00 | +13.6000 | +1.21% | 1123.20 | 1121.00 | 1142.20 | R1526096388 | 29027 |
| 12:43 | | ОГК-2 ао | R0.5037 | -0.0102 | -1.98% | 0.5141 | 0.5012 | 0.5169 | R46776650 | 3513 |
| 12:41 | | ОМЗ-ап | R21800.00 | +1020.0000 | +4.91% | 20500.00 | 20440.00 | 21800.00 | R668260 | 27 |
| 12:43 | | ОргСинт ао | R108.30 | -4.4000 | -3.90% | 114.00 | 108.00 | 114.50 | R18640629 | 1351 |
| 12:42 | | ОргСинт ап | R24.9900 | -1.1700 | -4.47% | 26.2200 | 24.5300 | 26.5800 | R16325321 | 2431 |
| 12:43 | | ПермьЭнС-п | R245.00 | -18.0000 | -6.84% | 262.80 | 239.60 | 262.80 | R20003630 | 1693 |
| 12:42 | | ПермьЭнСб | R240.60 | -19.4000 | -7.46% | 258.20 | 237.20 | 260.40 | R56612912 | 3745 |
| 12:44 | | ПИК ао | R866.20 | -2.9000 | -0.33% | 866.60 | 857.00 | 877.80 | R307829658 | 8630 |
| 12:05 | | Приморье | R34200.00 | -600.0000 | -1.72% | 35000.00 | 33800.00 | 35000.00 | R649600 | 15 |
| 12:44 | | Распадская | R402.15 | -3.2500 | -0.80% | 405.45 | 399.45 | 407.70 | R100283306 | 3551 |
| 12:43 | | Росбанк ао | R114.00 | -4.0000 | -3.39% | 117.40 | 113.00 | 117.40 | R22528286 | 690 |
| 12:43 | | РОСИНТЕРао | R160.40 | -10.4000 | -6.09% | 170.00 | 155.60 | 173.60 | R7555458 | 660 |
| 12:44 | | Роснефть | R573.35 | -11.7500 | -2.01% | 585.00 | 570.95 | 588.00 | R1952240598 | 55828 |
| 12:44 | | Ростел -ао | R103.16 | -2.2100 | -2.10% | 104.99 | 102.21 | 105.74 | R370739885 | 7661 |
| 12:44 | | Ростел -ап | R84.4000 | -1.1500 | -1.34% | 85.9000 | 83.4500 | 86.2500 | R117843651 | 7635 |
| 12:44 | | РусГидро | R0.6965 | -0.0024 | -0.34% | 0.7045 | 0.6910 | 0.7048 | R106874382 | 6473 |
| 12:41 | | РязЭнСб | R43.1400 | -0.4200 | -0.96% | 43.5600 | 40.0000 | 43.8400 | R4879286 | 344 |
| 12:39 | | СамарЭн-ао | R3.6800 | -0.0350 | -0.94% | 3.7150 | 3.6100 | 3.7150 | R1575135 | 121 |
| 12:26 | | СамарЭн-ап | R3.9000 | -0.0800 | -2.01% | 3.9100 | 3.8550 | 3.9100 | R295970 | 25 |
| 12:43 | | СаратНПЗ-п | R11000.00 | -80.0000 | -0.72% | 11080.00 | 10840.00 | 11260.00 | R4344520 | 211 |
| 11:51 | | СаратНПЗ | R12250.00 | -50.0000 | -0.41% | 12300.00 | 12250.00 | 12300.00 | R73650 | 6 |
| 12:39 | | СаратЭн-ао | R0.5720 | -0.0180 | -3.05% | 0.5870 | 0.5660 | 0.6070 | R1511290 | 101 |
| 12:39 | | СаратЭн-ап | R0.3235 | -0.0185 | -5.41% | 0.3480 | 0.3220 | 0.3480 | R788425 | 114 |
| 12:44 | | Сбербанк-п | R318.60 | -2.9800 | -0.93% | 321.74 | 317.32 | 322.23 | R575353752 | 10901 |
| 12:44 | | Сбербанк | R318.40 | -2.6000 | -0.81% | 321.01 | 317.01 | 321.95 | R6334589452 | 51765 |
| 12:44 | | СевСт-ао | R1987.80 | -3.0000 | -0.15% | 1990.80 | 1983.00 | 2011.80 | R964684379 | 15743 |
| 12:44 | | Селигдар | R70.4900 | -0.8000 | -1.12% | 72.3800 | 69.0100 | 72.3800 | R120714515 | 6631 |
| 12:44 | | Система ао | R26.6310 | -1.0240 | -3.70% | 27.7000 | 26.0530 | 27.7660 | R3573734794 | 43977 |
| 12:42 | | Слав-ЯНОСп | R15.2000 | -0.4400 | -2.81% | 15.4200 | 14.9800 | 15.6400 | R734400 | 99 |
| 12:34 | | Славн-ЯНОС | R24.6000 | +0.3500 | +1.44% | 24.3500 | 21.9500 | 24.3500 | R1345735 | 186 |
| 12:44 | | СОЛЛЕРС | R992.50 | -25.0000 | -2.46% | 1019.00 | 990.50 | 1035.00 | R247942724 | 7573 |
| 12:37 | | СтаврЭнСб | R3.1600 | -0.0500 | -1.56% | 3.2000 | 3.1150 | 3.2250 | R1326825 | 156 |
| 12:43 | | СтаврЭнСбп | R3.0760 | -0.1380 | -4.29% | 3.2100 | 3.0500 | 3.2160 | R2834942 | 249 |
| 12:44 | | Сургнфгз-п | R70.0600 | -0.6450 | -0.91% | 70.5600 | 69.8350 | 70.9900 | R1560870937 | 18394 |
| 12:44 | | Сургнфгз | R31.2800 | -0.4600 | -1.45% | 31.7150 | 30.9500 | 31.9450 | R1111686178 | 14293 |
| 12:27 | | ТамбЭнСб-п | R1.1420 | -0.0300 | -2.56% | 1.1700 | 1.1240 | 1.1700 | R262120 | 20 |
| 12:29 | | ТамбЭнСб | R2.0240 | -0.0800 | -3.80% | 2.1080 | 2.0100 | 2.1080 | R741596 | 100 |
| 12:44 | | Татнфт 3ао | R721.40 | -10.7000 | -1.46% | 732.00 | 716.70 | 732.80 | R856336835 | 20749 |
| 12:43 | | Татнфт 3ап | R716.30 | -7.0000 | -0.97% | 724.00 | 711.90 | 725.30 | R269740820 | 10584 |
| 12:44 | | Таттел. ао | R0.9500 | -0.0670 | -6.59% | 0.9830 | 0.9410 | 0.9970 | R32139160 | 2749 |
| 12:44 | | ТГК-1 | R0.0089 | -0.0000 | -0.54% | 0.0090 | 0.0088 | 0.0091 | R40050949 | 1956 |
| 12:44 | | ТГК-14 | R0.0154 | -0.0001 | -0.65% | 0.0156 | 0.0153 | 0.0159 | R40143306 | 2053 |
| 12:40 | | ТГК-2 | R0.0112 | -0.0006 | -5.07% | 0.0120 | 0.0111 | 0.0120 | R27258870 | 985 |
| 12:33 | | ТГК-2 ап | R0.0177 | -0.0007 | -4.01% | 0.0183 | 0.0174 | 0.0195 | R21130694 | 1342 |
| 12:43 | | Телеграф-п | R11.1800 | +0.1000 | +0.90% | 11.2400 | 11.0200 | 11.6600 | R16135686 | 1107 |
| 12:43 | | Телеграф | R15.6600 | -0.7800 | -4.74% | 16.5600 | 15.2000 | 16.7200 | R16990276 | 1300 |
| 12:44 | | ТЗА ао | R324.50 | -4.5000 | -1.37% | 330.00 | 306.00 | 332.00 | R11081700 | 488 |
| 12:35 | | ТКЗКК ап | R14.1000 | -0.0400 | -0.28% | 14.1000 | 13.9400 | 14.4600 | R375748 | 73 |
| 12:44 | | ТМК ао | R215.00 | -3.7000 | -1.69% | 219.00 | 212.52 | 220.14 | R245772457 | 6637 |
| 12:27 | | ТНСэнрг ао | R3110.00 | -70.0000 | -2.20% | 3180.00 | 3095.00 | 3180.00 | R368465 | 47 |
| 12:44 | | Транснф ап | R1640.00 | -23.0000 | -1.38% | 1670.00 | 1638.50 | 1678.00 | R1690248290 | 19550 |
| 12:43 | | УралСиб ао | R0.2750 | +0.0080 | +3.00% | 0.2678 | 0.2658 | 0.2892 | R68706845 | 3182 |
| 11:49 | | УрКузница | R28700.00 | +100.0000 | +0.35% | 28550.00 | 28500.00 | 28700.00 | R1055600 | 6 |
| 12:44 | | ФосАгро ао | R6218.00 | -48.0000 | -0.77% | 6289.00 | 6200.00 | 6290.00 | R194864964 | 4897 |
| 12:44 | | ФСК - Россети | R0.1128 | -0.0019 | -1.64% | 0.1157 | 0.1122 | 0.1157 | R225509305 | 5760 |
| 12:40 | | Химпром ап | R28.6200 | -0.8200 | -2.79% | 29.7200 | 28.0000 | 30.1600 | R1768570 | 170 |
| 12:42 | | ЦМТ ао | R14.5800 | -0.1000 | -0.68% | 14.7800 | 14.5000 | 14.8000 | R665836 | 165 |
| 12:33 | | ЦМТ ап | R10.8200 | -0.0200 | -0.18% | 10.8600 | 10.6200 | 11.0600 | R342672 | 86 |
| 12:43 | | ЧеркизГ-ао | R4694.50 | -93.5000 | -1.95% | 4788.00 | 4620.00 | 4788.00 | R31860283 | 2230 |
| 12:23 | | ЧКПЗ ао | R27650.00 | -1250.0000 | -4.33% | 28850.00 | 27050.00 | 28850.00 | R4109000 | 86 |
| 12:42 | | ЧМК ао | R7640.00 | -130.0000 | -1.67% | 7765.00 | 7600.00 | 7765.00 | R2951800 | 121 |
| 12:41 | | ЭнергияРКК | R24510.00 | -800.0000 | -3.16% | 25160.00 | 23900.00 | 25350.00 | R9114150 | 279 |
| 12:06 | | ЮжКузб. ао | R1506.00 | -6.0000 | -0.40% | 1508.00 | 1486.00 | 1536.00 | R214414 | 50 |
| 12:44 | | Юнипро | R2.0090 | -0.0190 | -0.94% | 2.0280 | 2.0020 | 2.0450 | R111840654 | 4503 |
| 12:43 | | ЮТэйр ао | R17.0700 | -0.6300 | -3.56% | 17.6200 | 16.5100 | 17.6800 | R10670244 | 941 |
| 12:28 | | ЮУНК ао | R6810.00 | -180.0000 | -2.58% | 6970.00 | 6810.00 | 6990.00 | R3074320 | 218 |
| 12:18 | | Якутскэн-п | R0.5530 | -0.0090 | -1.60% | 0.5600 | 0.5500 | 0.5600 | R438330 | 38 |
| 12:40 | | Якутскэнрг | R0.6550 | -0.0250 | -3.68% | 0.6710 | 0.6440 | 0.6730 | R921500 | 81 |
| 12:41 | | ЯТЭК ао | R86.2500 | -2.1500 | -2.43% | 88.7500 | 85.0000 | 88.8000 | R7552649 | 916 |
|
|
|
