| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:33 |  | +МосЭнерго | R3.0255 | +0.0090 | +0.30% | 3.0105 | 3.0020 | 3.0405 | R9049240 | 486 |
| 12:35 |  | iАвиастКао | R0.9830 | -0.0155 | -1.55% | 0.9985 | 0.9725 | 1.0015 | R44023491 | 2188 |
| 12:33 | | iНаукаСвяз | R472.50 | -7.5000 | -1.56% | 480.00 | 470.00 | 483.00 | R1231440 | 96 |
| 12:24 | | iНПОНаука | R602.00 | -22.5000 | -3.60% | 624.50 | 591.50 | 625.00 | R1225545 | 77 |
| 12:32 |  | АбрауДюрсо | R272.60 | 0.0000 | 0.00% | 273.40 | 270.20 | 276.20 | R9752018 | 364 |
| 12:32 | | Авангрд-ао | R799.00 | -20.0000 | -2.44% | 814.00 | 799.00 | 823.00 | R1613022 | 224 |
| 12:20 | | Акрон | R15826.00 | -64.0000 | -0.40% | 15886.00 | 15804.00 | 15886.00 | R1219618 | 34 |
| 12:35 | | АЛРОСА ао | R72.3300 | -0.1700 | -0.23% | 72.2000 | 71.8500 | 72.9600 | R371752966 | 11908 |
| 12:35 | | Аптеки36и6 | R11.7840 | -0.0180 | -0.15% | 11.8780 | 11.6740 | 11.8940 | R7100814 | 2459 |
| 12:34 | | Арсагера | R13.4700 | +0.1400 | +1.05% | 13.4900 | 13.3300 | 13.5800 | R280766 | 37 |
| 12:20 | | АстрЭнСб | R2.5700 | 0.0000 | 0.00% | 2.5450 | 2.5200 | 2.5800 | R201280 | 39 |
| 12:35 | | АшинскийМЗ | R68.1600 | -0.6800 | -0.99% | 69.0800 | 66.9600 | 69.0800 | R11039566 | 295 |
| 12:35 | | Аэрофлот | R62.6100 | +0.6500 | +1.05% | 61.9000 | 61.3000 | 63.4600 | R1561307313 | 31046 |
| 12:10 | | БашИнСв ап | R13.0200 | -0.0700 | -0.53% | 13.0800 | 12.8500 | 13.0800 | R144393 | 30 |
| 12:33 | | Башнефт ао | R3138.50 | -37.5000 | -1.18% | 3172.00 | 3132.00 | 3188.50 | R18689684 | 632 |
| 12:34 | | Башнефт ап | R1990.00 | -33.5000 | -1.66% | 2023.00 | 1980.00 | 2027.50 | R153510837 | 3992 |
| 12:33 | | Белон ао | R25.4000 | +0.1950 | +0.77% | 25.4650 | 24.7000 | 25.6000 | R13678604 | 665 |
| 12:35 | | БСП ао | R365.39 | -9.8600 | -2.63% | 375.25 | 364.08 | 375.25 | R367553533 | 8102 |
| 12:31 | | БСП ап | R49.0500 | -0.2000 | -0.41% | 49.5500 | 49.0000 | 49.7000 | R1121750 | 69 |
| 12:34 | | БурЗолото | R2110.00 | -84.0000 | -3.83% | 2168.00 | 2051.00 | 2200.00 | R5575630 | 405 |
| 10:51 | | Варьеган-п | R2250.00 | +10.0000 | +0.45% | 2261.00 | 2230.00 | 2261.00 | R228130 | 10 |
| 12:27 | | Варьеган | R3194.00 | -30.0000 | -0.93% | 3194.00 | 3190.00 | 3206.00 | R121400 | 10 |
| 12:14 | | ВолгЭнСб-п | R9.9200 | -0.1000 | -1.00% | 10.0200 | 9.9200 | 10.1000 | R239320 | 17 |
| 12:34 | | ВолгЭнСб | R16.3000 | +0.1600 | +0.99% | 16.2200 | 16.2200 | 16.3600 | R65180 | 4 |
| 12:35 | | ВТБ ао | R0.0201 | -0.0003 | -1.30% | 0.0204 | 0.0201 | 0.0205 | R782009739 | 20633 |
| 11:10 | | ВХЗ-ао | R243.20 | -3.4000 | -1.38% | 247.80 | 243.20 | 247.80 | R29354 | 10 |
| 10:32 | | ВыбСудЗ ао | R16300.00 | +250.0000 | +1.56% | 16150.00 | 16150.00 | 16900.00 | R130900 | 6 |
| 11:54 | | ВыбСудЗ ап | R10940.00 | +100.0000 | +0.92% | 11040.00 | 10780.00 | 11260.00 | R110100 | 9 |
| 12:35 | | Газпрнефть | R715.95 | -10.1000 | -1.39% | 725.00 | 713.20 | 727.65 | R151847009 | 5051 |
| 12:35 | | ГАЗПРОМ ао | R120.39 | -1.1500 | -0.95% | 121.54 | 120.10 | 122.04 | R1147051316 | 18225 |
| 12:35 | | ГМКНорНик | R138.52 | -0.0200 | -0.01% | 138.62 | 137.60 | 139.26 | R259963306 | 5958 |
| 12:35 | | ДВМП ао | R72.8800 | -1.1400 | -1.54% | 73.8000 | 72.7400 | 74.1500 | R47368192 | 2034 |
| 12:24 | | ДЭК ао | R3.1210 | -0.0780 | -2.44% | 3.2270 | 3.1210 | 3.2270 | R2639703 | 212 |
| 12:15 | | ЗВЕЗДА ао | R10.9100 | +0.0300 | +0.28% | 10.9300 | 10.7600 | 10.9300 | R65240 | 6 |
| 12:23 | | ЗИЛ ао | R3325.00 | -45.0000 | -1.34% | 3355.00 | 3315.00 | 3355.00 | R53445 | 11 |
| 11:16 | | Ижсталь ап | R7430.00 | -60.0000 | -0.80% | 7620.00 | 7340.00 | 7620.00 | R96290 | 9 |
| 10:59 | | Ижсталь2ао | R10720.00 | +20.0000 | +0.19% | 10640.00 | 10500.00 | 10840.00 | R180640 | 11 |
| 12:35 | | ИнтерРАОао | R3.8360 | -0.0545 | -1.40% | 3.8965 | 3.8250 | 3.9130 | R262091787 | 9859 |
| 12:34 | | КалужскСК | R27.7300 | -0.9000 | -3.14% | 28.5000 | 27.3000 | 28.5000 | R2916475 | 233 |
| 12:32 | | КАМАЗ | R161.40 | -2.5000 | -1.53% | 163.90 | 160.70 | 163.90 | R22932866 | 1076 |
| 12:10 | | КамчатЭ ао | R0.7090 | -0.0030 | -0.42% | 0.7040 | 0.6860 | 0.7140 | R182410 | 21 |
| 10:02 | | КамчатЭ ап | R1.2950 | +0.0150 | +1.17% | 1.2950 | 1.2950 | 1.2950 | R12950 | 1 |
| 12:27 | | КМЗ | R1500.00 | -16.0000 | -1.06% | 1498.00 | 1490.00 | 1530.00 | R61376 | 24 |
| 12:25 | | КрасОкт-1п | R787.00 | -22.0000 | -2.72% | 809.00 | 780.00 | 811.00 | R1474050 | 105 |
| 12:27 | | КрасОкт-ао | R2432.00 | -38.0000 | -1.54% | 2498.00 | 2409.00 | 2498.00 | R4431830 | 125 |
| 12:21 | | Красэсб ао | R16.0000 | -0.0600 | -0.37% | 16.1600 | 16.0000 | 16.1600 | R83320 | 28 |
| 11:29 | | Красэсб ап | R16.0200 | -0.1400 | -0.87% | 16.2600 | 15.8800 | 16.2600 | R68848 | 22 |
| 12:34 | | Куйбазот-п | R576.50 | -19.0000 | -3.19% | 592.50 | 575.50 | 592.50 | R922125 | 92 |
| 12:32 | | Куйбазот | R580.00 | +1.6000 | +0.28% | 576.00 | 575.00 | 582.00 | R753310 | 71 |
| 12:30 | | КурганГКао | R48.4000 | +0.4000 | +0.83% | 48.4000 | 47.0000 | 48.4000 | R162326 | 47 |
| 12:28 | | КурганГКап | R55.2000 | 0.0000 | 0.00% | 55.4000 | 53.6000 | 55.4000 | R436676 | 86 |
| 12:31 | | Лензол. ап | R2580.00 | +15.0000 | +0.58% | 2565.00 | 2555.00 | 2655.00 | R5362325 | 427 |
| 12:28 | | Лензолото | R14790.00 | +320.0000 | +2.21% | 14450.00 | 14360.00 | 15010.00 | R8757690 | 285 |
| 12:34 | | ЛСР ао | R782.80 | -13.0000 | -1.63% | 796.00 | 780.00 | 796.80 | R53800710 | 1998 |
| 12:35 | | ЛУКОЙЛ | R7208.00 | +5.0000 | +0.07% | 7203.00 | 7171.00 | 7234.00 | R1565149303 | 14149 |
| 12:35 | | М.видео | R167.90 | -1.2000 | -0.71% | 166.60 | 166.00 | 170.50 | R37223549 | 2381 |
| 12:34 | | МагадЭн ао | R4.5300 | -0.1000 | -2.16% | 4.6300 | 4.5000 | 4.6300 | R255338 | 133 |
| 12:33 | | МагадЭн ап | R3.2900 | -0.0500 | -1.50% | 3.3400 | 3.2600 | 3.3400 | R694646 | 114 |
| 12:35 | | Магнит ао | R6708.50 | +89.0000 | +1.34% | 6630.00 | 6581.50 | 6724.00 | R494322332 | 6601 |
| 12:32 | | МГТС-4ап | R1122.00 | -36.0000 | -3.11% | 1162.00 | 1118.00 | 1162.00 | R4049764 | 381 |
| 10:31 | | МГТС-5ао | R1525.00 | +5.0000 | +0.33% | 1530.00 | 1515.00 | 1530.00 | R19785 | 6 |
| 11:44 | | Мегион-ао | R428.50 | -1.5000 | -0.35% | 431.00 | 428.50 | 432.00 | R38740 | 9 |
| 12:26 | | Мегион-ап | R303.00 | -7.0000 | -2.26% | 309.00 | 303.00 | 319.00 | R346750 | 61 |
| 12:35 | | Мечел ао | R224.83 | -1.7000 | -0.75% | 226.00 | 223.72 | 227.41 | R428273508 | 10504 |
| 12:34 | | Мечел ап | R237.55 | -4.1000 | -1.70% | 240.80 | 236.95 | 241.25 | R96788308 | 2481 |
| 12:35 | | ММК | R54.9950 | +0.0650 | +0.12% | 54.9200 | 54.5200 | 55.2700 | R166114727 | 6507 |
| 11:35 | | МордЭнСб | R0.8950 | +0.0070 | +0.79% | 0.8920 | 0.8860 | 0.8950 | R53470 | 6 |
| 12:35 | | МосБиржа | R229.14 | -6.3600 | -2.70% | 234.72 | 226.81 | 236.16 | R1462316079 | 25029 |
| 12:33 | | Мостотрест | R191.70 | -3.5000 | -1.79% | 195.00 | 190.20 | 195.95 | R14458281 | 848 |
| 12:35 | | МТС-ао | R289.35 | -0.4500 | -0.16% | 290.00 | 288.10 | 290.55 | R146924306 | 3179 |
| 12:02 | | Нижкамшина | R68.2500 | -0.3500 | -0.51% | 68.9000 | 67.2000 | 68.9000 | R176880 | 18 |
| 12:29 | | НКНХ ао | R95.5000 | -1.4500 | -1.50% | 96.8500 | 95.3000 | 96.8500 | R1008398 | 122 |
| 12:35 | | НКНХ ап | R74.0400 | -1.6800 | -2.22% | 75.4000 | 73.3000 | 75.6800 | R9706744 | 652 |
| 12:35 | | НЛМК ао | R189.48 | +0.9800 | +0.52% | 189.18 | 188.04 | 190.80 | R409400374 | 7458 |
| 12:34 | | НМТП ао | R10.1150 | -0.2450 | -2.36% | 10.3300 | 10.0700 | 10.3600 | R107214867 | 2888 |
| 12:35 | | Новатэк ао | R1055.80 | -9.2000 | -0.86% | 1064.80 | 1054.40 | 1067.80 | R471790501 | 11090 |
| 12:35 | | ОГК-2 ао | R0.4985 | -0.0030 | -0.60% | 0.5000 | 0.4970 | 0.5015 | R13919307 | 914 |
| 11:47 | | ОМЗ-ап | R17680.00 | 0.0000 | 0.00% | 17740.00 | 17680.00 | 17920.00 | R780480 | 20 |
| 12:34 | | ОргСинт ао | R105.00 | -1.7000 | -1.59% | 106.60 | 104.70 | 106.60 | R3137120 | 225 |
| 12:25 | | ОргСинт ап | R25.5000 | -0.0700 | -0.27% | 25.6100 | 24.8800 | 25.8900 | R7192790 | 742 |
| 12:09 | | ПермьЭнС-п | R225.40 | -4.2000 | -1.83% | 229.20 | 222.40 | 229.20 | R1178814 | 136 |
| 12:34 | | ПермьЭнСб | R218.60 | -4.9000 | -2.19% | 224.20 | 218.60 | 224.20 | R4588841 | 360 |
| 12:35 | | ПИК ао | R854.30 | -1.1000 | -0.13% | 853.30 | 847.00 | 858.70 | R71507654 | 2690 |
| 12:24 | | Приморье | R33000.00 | -200.0000 | -0.60% | 33000.00 | 33000.00 | 33200.00 | R99200 | 3 |
| 12:35 | | Распадская | R373.30 | -3.8000 | -1.01% | 377.10 | 371.00 | 377.10 | R42646948 | 1268 |
| 12:30 | | Росбанк ао | R108.00 | -1.0000 | -0.92% | 108.60 | 107.40 | 108.80 | R3036970 | 180 |
| 12:13 | | РОСИНТЕРао | R152.20 | -2.0000 | -1.30% | 152.60 | 149.60 | 152.60 | R90174 | 15 |
| 12:35 | | Роснефть | R560.55 | -6.1500 | -1.09% | 566.70 | 560.05 | 567.65 | R404983003 | 12885 |
| 12:35 | | Ростел -ао | R89.8800 | -0.1100 | -0.12% | 90.1600 | 89.0900 | 90.8000 | R150857648 | 6366 |
| 12:34 | | Ростел -ап | R78.6000 | -1.2500 | -1.57% | 79.8500 | 78.4000 | 80.2000 | R32889606 | 3312 |
| 12:35 | | РусГидро | R0.6631 | -0.0001 | -0.02% | 0.6650 | 0.6589 | 0.6683 | R57076639 | 2887 |
| 12:34 | | РязЭнСб | R36.3800 | +0.3600 | +1.00% | 36.4000 | 35.7200 | 37.5400 | R2195372 | 187 |
| 12:32 | | СамарЭн-ао | R3.3700 | -0.1000 | -2.88% | 3.3400 | 3.2950 | 3.4000 | R2297585 | 214 |
| 12:34 | | СамарЭн-ап | R3.7450 | +0.0250 | +0.67% | 3.7100 | 3.6500 | 3.7450 | R730195 | 48 |
| 12:28 | | СаратНПЗ-п | R10280.00 | -120.0000 | -1.15% | 10400.00 | 10260.00 | 10400.00 | R1019000 | 56 |
| 12:34 | | СаратЭн-ао | R0.6220 | -0.0030 | -0.48% | 0.6330 | 0.6200 | 0.6340 | R106410 | 14 |
| 12:22 | | СаратЭн-ап | R0.3100 | -0.0095 | -2.97% | 0.3195 | 0.3065 | 0.3195 | R350945 | 39 |
| 12:34 | | Сбербанк-п | R316.91 | -1.2900 | -0.41% | 318.19 | 316.60 | 318.25 | R159047701 | 3061 |
| 12:35 | | Сбербанк | R316.84 | -0.8100 | -0.25% | 317.65 | 316.33 | 318.00 | R1663084972 | 16252 |
| 12:35 | | СевСт-ао | R1601.40 | -219.8000 | -12.07% | 1656.20 | 1570.20 | 1656.20 | R5211704431 | 77090 |
| 12:34 | | Селигдар | R67.3900 | -1.5500 | -2.25% | 69.1700 | 67.0000 | 69.1700 | R35586155 | 1881 |
| 12:35 | | Система ао | R25.2860 | -0.5540 | -2.14% | 25.8350 | 25.2460 | 25.8350 | R625378759 | 10924 |
| 12:28 | | Слав-ЯНОСп | R14.6200 | -0.1800 | -1.22% | 14.8400 | 14.6200 | 14.8600 | R11788 | 3 |
| 11:40 | | Славн-ЯНОС | R22.6500 | -0.3500 | -1.52% | 22.9500 | 22.6500 | 22.9500 | R43205 | 10 |
| 12:34 | | СОЛЛЕРС | R966.00 | -7.0000 | -0.72% | 973.00 | 965.00 | 981.00 | R17907685 | 1019 |
| 11:19 | | СтаврЭнСб | R3.0850 | +0.0200 | +0.65% | 3.0650 | 3.0600 | 3.1300 | R294455 | 28 |
| 12:26 | | СтаврЭнСбп | R3.0220 | -0.0040 | -0.13% | 3.0800 | 2.9900 | 3.0800 | R775920 | 69 |
| 12:35 | | Сургнфгз-п | R67.9450 | -1.0400 | -1.51% | 68.8100 | 67.8500 | 69.0900 | R823791827 | 9507 |
| 12:34 | | Сургнфгз | R28.5800 | -0.3650 | -1.26% | 28.8250 | 28.5350 | 28.9800 | R251013010 | 3973 |
| 11:51 | | ТамбЭнСб-п | R1.1700 | -0.0240 | -2.01% | 1.1720 | 1.1700 | 1.1720 | R23420 | 2 |
| 12:33 | | ТамбЭнСб | R2.1400 | -0.0120 | -0.56% | 2.1520 | 2.1300 | 2.2260 | R168454 | 37 |
| 12:35 | | Татнфт 3ао | R683.70 | -4.6000 | -0.67% | 688.30 | 681.50 | 691.90 | R325928718 | 8589 |
| 12:35 | | Татнфт 3ап | R669.70 | -7.1000 | -1.05% | 676.80 | 668.70 | 679.10 | R89502741 | 3747 |
| 12:35 | | Таттел. ао | R0.9290 | -0.0190 | -2.00% | 0.9535 | 0.9290 | 0.9535 | R1713837 | 199 |
| 12:34 | | ТГК-1 | R0.0083 | -0.0001 | -0.93% | 0.0084 | 0.0083 | 0.0084 | R6824355 | 417 |
| 12:34 | | ТГК-14 | R0.0117 | -0.0002 | -2.09% | 0.0120 | 0.0116 | 0.0120 | R8141050 | 579 |
| 12:35 | | ТГК-2 | R0.0114 | -0.0004 | -3.68% | 0.0120 | 0.0113 | 0.0120 | R8177435 | 304 |
| 12:35 | | ТГК-2 ап | R0.0175 | -0.0005 | -2.89% | 0.0180 | 0.0174 | 0.0181 | R2467575 | 208 |
| 12:34 | | Телеграф-п | R10.3800 | -0.1800 | -1.70% | 10.5600 | 10.1000 | 10.5800 | R3736194 | 377 |
| 12:31 | | Телеграф | R15.1400 | -0.2600 | -1.69% | 15.4000 | 14.9800 | 15.4000 | R2178242 | 240 |
| 12:34 | | ТЗА ао | R380.00 | -12.0000 | -3.06% | 393.00 | 370.00 | 395.00 | R18039735 | 458 |
| 12:04 | | ТКЗКК ап | R13.4600 | -0.0400 | -0.30% | 13.4600 | 13.4600 | 13.5400 | R10804 | 6 |
| 12:34 | | ТМК ао | R207.14 | +0.3200 | +0.15% | 206.74 | 204.38 | 209.56 | R91368165 | 2273 |
| 12:35 | | ТНСэнрг ао | R3300.00 | -50.0000 | -1.49% | 3295.00 | 3230.00 | 3350.00 | R386020 | 62 |
| 12:35 | | Транснф ап | R1636.00 | 0.0000 | 0.00% | 1636.00 | 1628.00 | 1640.50 | R231985111 | 7421 |
| 12:30 | | УралСиб ао | R0.2156 | -0.0037 | -1.69% | 0.2193 | 0.2156 | 0.2202 | R1706500 | 156 |
| 12:10 | | УрКузница | R29200.00 | +300.0000 | +1.04% | 29150.00 | 29150.00 | 29200.00 | R58350 | 2 |
| 12:34 | | ФосАгро ао | R5837.00 | -9.0000 | -0.15% | 5847.00 | 5802.00 | 5858.00 | R54931634 | 1952 |
| 12:34 | | ФСК - Россети | R0.1055 | -0.0010 | -0.92% | 0.1060 | 0.1047 | 0.1066 | R121968854 | 2894 |
| 12:31 | | Химпром ап | R27.2400 | -0.4200 | -1.52% | 27.4000 | 27.0400 | 27.4000 | R135816 | 17 |
| 12:26 | | ЦМТ ао | R14.9800 | -0.2200 | -1.45% | 15.2000 | 14.7600 | 15.5000 | R554200 | 85 |
| 12:25 | | ЦМТ ап | R10.5600 | 0.0000 | 0.00% | 10.5800 | 10.5200 | 10.6000 | R67650 | 22 |
| 12:33 | | ЧеркизГ-ао | R4926.00 | 0.0000 | 0.00% | 4880.00 | 4880.00 | 4946.00 | R7728448 | 333 |
| 12:29 | | ЧКПЗ ао | R28150.00 | +1350.0000 | +5.04% | 27200.00 | 26950.00 | 30000.00 | R4039850 | 113 |
| 12:35 | | ЧМК ао | R7630.00 | -215.0000 | -2.74% | 7865.00 | 7620.00 | 7865.00 | R423730 | 31 |
| 12:30 | | ЭнергияРКК | R23050.00 | -30.0000 | -0.13% | 23180.00 | 23010.00 | 23240.00 | R1709350 | 52 |
| 10:46 | | ЮжКузб. ао | R1480.00 | -2.0000 | -0.13% | 1484.00 | 1480.00 | 1516.00 | R22274 | 7 |
| 12:35 | | Юнипро | R1.9660 | -0.0340 | -1.70% | 2.0000 | 1.9630 | 2.0090 | R63855023 | 2108 |
| 12:34 | | ЮТэйр ао | R16.4600 | -0.3000 | -1.79% | 16.7600 | 16.3000 | 16.8100 | R3014959 | 250 |
| 12:26 | | ЮУНК ао | R5960.00 | -20.0000 | -0.33% | 5960.00 | 5920.00 | 6110.00 | R1773690 | 112 |
| 12:18 | | Якутскэн-п | R0.5060 | -0.0010 | -0.20% | 0.5060 | 0.4990 | 0.5090 | R226500 | 19 |
| 12:30 | | Якутскэнрг | R0.6180 | -0.0100 | -1.59% | 0.6310 | 0.6150 | 0.6490 | R339280 | 34 |
| 12:33 | | ЯТЭК ао | R82.3000 | +1.3000 | +1.60% | 81.0500 | 81.0500 | 84.2500 | R2955196 | 344 |
|
|
|
