| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:52 |  | +МосЭнерго | R3.2235 | +0.0165 | +0.51% | 3.2040 | 3.1635 | 3.2300 | R34952609 | 1625 |
| 13:52 | | iАвиастКао | R0.9465 | +0.0175 | +1.88% | 0.9400 | 0.8840 | 0.9600 | R243629968 | 11394 |
| 13:52 | | iНаукаСвяз | R510.50 | +30.5000 | +6.35% | 483.50 | 464.00 | 515.00 | R20576555 | 1014 |
| 13:51 | | iНПОНаука | R656.50 | +21.0000 | +3.30% | 640.50 | 620.50 | 663.00 | R3232180 | 224 |
| 13:52 | | Yandex clA | R4185.00 | +101.0000 | +2.47% | 4084.00 | 4012.60 | 4186.00 | R1497971558 | 32933 |
| 13:51 | | АбрауДюрсо | R278.00 | +4.8000 | +1.76% | 273.80 | 272.60 | 281.00 | R26307818 | 1186 |
| 13:52 |  | Авангрд-ао | R914.00 | -9.0000 | -0.98% | 923.00 | 901.00 | 927.00 | R12426231 | 1405 |
| 13:44 | | Акрон | R16222.00 | +74.0000 | +0.46% | 16108.00 | 16108.00 | 16290.00 | R25125410 | 248 |
| 13:52 | | АЛРОСА ао | R80.8300 | +1.5400 | +1.94% | 79.4500 | 79.0000 | 81.2000 | R2346243081 | 43495 |
| 13:51 | | Аптеки36и6 | R12.8900 | +0.5200 | +4.20% | 12.3700 | 12.3460 | 13.1700 | R47183012 | 6014 |
| 13:51 | | Арсагера | R15.3000 | +0.3000 | +2.00% | 14.9000 | 14.8100 | 15.3000 | R1445612 | 149 |
| 13:51 | | АстрЭнСб | R2.7400 | +0.0100 | +0.37% | 2.7400 | 2.5550 | 2.7800 | R4596250 | 362 |
| 13:52 | | АшинскийМЗ | R62.2600 | +2.2600 | +3.77% | 60.0200 | 59.7800 | 63.8000 | R22551902 | 854 |
| 13:52 | | Аэрофлот | R56.2000 | +1.1200 | +2.03% | 55.0500 | 53.9000 | 56.4500 | R1795251712 | 34719 |
| 13:45 | | БашИнСв ап | R13.7500 | +0.0900 | +0.66% | 13.5100 | 13.5000 | 13.7800 | R374443 | 83 |
| 13:52 | | Башнефт ао | R3050.00 | +125.0000 | +4.27% | 2925.00 | 2887.00 | 3115.00 | R655546727 | 14996 |
| 13:52 | | Башнефт ап | R2201.50 | +15.5000 | +0.71% | 2195.00 | 2148.50 | 2215.00 | R681982963 | 12453 |
| 13:45 | | Белон ао | R26.1350 | +0.6650 | +2.61% | 25.5050 | 25.4700 | 26.5400 | R20299966 | 1114 |
| 13:52 | | БСП ао | R368.05 | +10.7100 | +3.00% | 358.00 | 356.00 | 369.47 | R577173852 | 15683 |
| 13:42 | | БСП ап | R54.3000 | +0.1500 | +0.28% | 53.1000 | 52.5000 | 55.2500 | R8796370 | 367 |
| 13:48 | | БурЗолото | R2325.00 | +17.0000 | +0.74% | 2308.00 | 2270.00 | 2450.00 | R12859619 | 978 |
| 12:58 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | 2016.00 | 2003.00 | 2200.00 | R3422813 | 195 |
| 13:47 | | Варьеган | R3406.00 | +432.0000 | +14.53% | 3020.00 | 2996.00 | 3638.00 | R14363862 | 1029 |
| 12:32 | | ВолгЭнСб-п | R10.3600 | +0.2200 | +2.17% | 10.1400 | 10.1400 | 10.9000 | R694080 | 53 |
| 13:08 | | ВолгЭнСб | R16.7400 | -0.0800 | -0.48% | 16.4200 | 16.1200 | 17.9400 | R1357720 | 60 |
| 13:52 | | ВТБ ао | R0.0213 | +0.0003 | +1.19% | 0.0211 | 0.0207 | 0.0214 | R3723044314 | 74243 |
| 13:49 | | ВХЗ-ао | R246.00 | +2.0000 | +0.82% | 240.80 | 235.20 | 248.60 | R1811436 | 178 |
| 13:38 | | ВыбСудЗ ао | R16400.00 | -200.0000 | -1.20% | 16600.00 | 16300.00 | 16800.00 | R726200 | 29 |
| 13:01 | | ВыбСудЗ ап | R11660.00 | +280.0000 | +2.46% | 11080.00 | 11080.00 | 12260.00 | R670000 | 41 |
| 13:52 | | Газпрнефть | R721.40 | +10.8500 | +1.53% | 709.85 | 691.10 | 726.40 | R1126725412 | 36209 |
| 13:52 | | ГАЗПРОМ ао | R130.13 | +1.7100 | +1.33% | 128.77 | 127.00 | 131.75 | R7040056771 | 115467 |
| 13:52 | | ГМКНорНик | R150.40 | +0.6000 | +0.40% | 149.82 | 148.82 | 152.10 | R1546050285 | 23653 |
| 13:52 | | ДВМП ао | R73.5500 | +1.1800 | +1.63% | 72.5200 | 70.2400 | 74.2500 | R361438822 | 16047 |
| 13:50 | | ДЭК ао | R3.0520 | +0.1520 | +5.24% | 2.9320 | 2.8780 | 3.0840 | R9582520 | 770 |
| 13:50 | | ЗВЕЗДА ао | R11.4200 | +0.8200 | +7.74% | 10.6000 | 10.5100 | 11.7900 | R3737660 | 167 |
| 13:45 | | ЗИЛ ао | R3355.00 | +110.0000 | +3.39% | 3300.00 | 3210.00 | 3450.00 | R4617080 | 344 |
| 13:21 | | Ижсталь ап | R7970.00 | +170.0000 | +2.18% | 7820.00 | 7810.00 | 8150.00 | R1061800 | 68 |
| 13:23 | | Ижсталь2ао | R10620.00 | +140.0000 | +1.34% | 10480.00 | 10260.00 | 10940.00 | R765900 | 49 |
| 13:52 | | ИнтерРАОао | R4.2930 | +0.0015 | +0.03% | 4.3025 | 4.2420 | 4.3200 | R860050503 | 203703 |
| 13:48 | | КалужскСК | R28.5300 | +0.7700 | +2.77% | 27.7000 | 27.1100 | 28.8100 | R7710188 | 747 |
| 13:50 | | КАМАЗ | R174.50 | +1.7000 | +0.98% | 173.70 | 171.00 | 174.80 | R44772606 | 2069 |
| 13:43 | | КамчатЭ ао | R0.6430 | +0.0090 | +1.42% | 0.6320 | 0.6220 | 0.6560 | R622500 | 63 |
| 11:38 | | КамчатЭ ап | R1.2900 | -0.0100 | -0.77% | 1.2850 | 1.2850 | 1.2900 | R51500 | 4 |
| 13:51 | | КМЗ | R1540.00 | -10.0000 | -0.65% | 1580.00 | 1500.00 | 1580.00 | R2125028 | 273 |
| 13:43 | | КоршГОК ао | R50400.00 | +400.0000 | +0.80% | 47400.00 | 47400.00 | 52400.00 | R1550000 | 27 |
| 13:41 | | КрасОкт-1п | R746.00 | +32.0000 | +4.48% | 714.00 | 706.00 | 756.00 | R4328720 | 269 |
| 13:52 | | КрасОкт-ао | R2558.00 | +109.0000 | +4.45% | 2471.00 | 2328.00 | 2690.00 | R71395910 | 1763 |
| 13:45 | | Красэсб ао | R17.3200 | -0.2800 | -1.59% | 17.7200 | 17.0800 | 18.0200 | R3338234 | 373 |
| 13:48 | | Красэсб ап | R17.6600 | +0.0200 | +0.11% | 17.7000 | 17.2600 | 17.8000 | R623460 | 172 |
| 13:30 | | Куйбазот-п | R616.50 | +13.5000 | +2.24% | 603.00 | 601.00 | 619.50 | R3614715 | 217 |
| 13:46 | | Куйбазот | R602.00 | +2.0000 | +0.33% | 604.80 | 593.20 | 607.80 | R7129460 | 418 |
| 13:09 | | КурганГКао | R51.2000 | +1.8000 | +3.64% | 49.4000 | 49.2000 | 52.2000 | R577868 | 116 |
| 13:49 |  | КурганГКап | R55.8000 | 0.0000 | 0.00% | 55.8000 | 53.6000 | 56.8000 | R2456474 | 380 |
| 13:50 | | Лензол. ап | R2765.00 | +150.0000 | +5.74% | 2615.00 | 2610.00 | 2795.00 | R18273485 | 1061 |
| 13:49 | | Лензолото | R15960.00 | +460.0000 | +2.97% | 15440.00 | 15440.00 | 16170.00 | R12739450 | 361 |
| 13:52 | | ЛСР ао | R810.20 | +30.2000 | +3.87% | 782.60 | 775.00 | 816.00 | R497348494 | 12215 |
| 13:52 | | ЛУКОЙЛ | R7655.50 | +114.0000 | +1.51% | 7553.00 | 7431.00 | 7700.00 | R6151522802 | 52668 |
| 13:52 | | М.видео | R175.70 | +3.6000 | +2.09% | 172.10 | 171.50 | 177.10 | R91806397 | 5575 |
| 13:50 | | МагадЭн ао | R4.9100 | +0.1200 | +2.51% | 4.8000 | 4.8000 | 4.9200 | R704217 | 127 |
| 13:19 | | МагадЭн ап | R3.4700 | +0.0600 | +1.76% | 3.4100 | 3.4000 | 3.5000 | R612218 | 108 |
| 13:52 | | Магнит ао | R8016.50 | +144.5000 | +1.84% | 7901.00 | 7825.00 | 8050.00 | R1446431936 | 17794 |
| 13:50 | | МГТС-4ап | R1248.00 | +40.0000 | +3.31% | 1208.00 | 1206.00 | 1272.00 | R9519548 | 781 |
| 13:45 | | МГТС-5ао | R1615.00 | +5.0000 | +0.31% | 1610.00 | 1595.00 | 1650.00 | R517850 | 68 |
| 13:02 | | Мегион-ао | R448.50 | +2.5000 | +0.56% | 446.00 | 441.00 | 449.50 | R554545 | 46 |
| 13:15 | | Мегион-ап | R312.00 | 0.0000 | 0.00% | 310.50 | 305.00 | 316.50 | R295660 | 49 |
| 13:52 | | Мечел ао | R220.48 | +4.4200 | +2.05% | 216.00 | 214.02 | 225.35 | R2657486193 | 76754 |
| 13:52 | | Мечел ап | R230.45 | +7.6500 | +3.43% | 222.70 | 216.00 | 232.60 | R727855596 | 18330 |
| 13:52 | | ММК | R57.9000 | +0.8500 | +1.49% | 57.1000 | 56.0550 | 58.5000 | R1256081868 | 31315 |
| 13:37 | | МордЭнСб | R0.8850 | +0.0130 | +1.49% | 0.8510 | 0.8290 | 0.8940 | R1159730 | 74 |
| 13:52 | | МосБиржа | R238.81 | +1.8800 | +0.79% | 237.70 | 231.79 | 240.90 | R1429635469 | 30571 |
| 13:49 | | Мостотрест | R190.55 | +5.5500 | +3.00% | 185.10 | 184.00 | 194.10 | R35022558 | 1919 |
| 13:52 | | МТС-ао | R302.85 | +1.3500 | +0.45% | 301.45 | 299.00 | 304.45 | R700123970 | 13215 |
| 13:46 | | Нижкамшина | R68.8000 | +0.3000 | +0.44% | 68.5500 | 66.8000 | 69.5000 | R849305 | 63 |
| 13:51 | | НКНХ ао | R99.0500 | +2.0500 | +2.11% | 97.4000 | 97.4000 | 99.5500 | R3670200 | 554 |
| 13:52 | | НКНХ ап | R76.8800 | +1.6000 | +2.13% | 75.5000 | 74.4200 | 77.1800 | R12673197 | 972 |
| 13:52 | | НЛМК ао | R221.86 | +2.6400 | +1.20% | 218.78 | 213.94 | 222.50 | R3419950797 | 51929 |
| 13:52 | | НМТП ао | R11.3200 | +0.2200 | +1.98% | 11.1600 | 10.8000 | 11.3900 | R429170556 | 11722 |
| 13:52 | | Новатэк ао | R1130.20 | -0.6000 | -0.05% | 1132.20 | 1095.00 | 1138.60 | R1667742402 | 49931 |
| 13:52 | | ОГК-2 ао | R0.5076 | +0.0039 | +0.77% | 0.5031 | 0.4990 | 0.5150 | R51153795 | 3367 |
| 13:26 | | ОМЗ-ап | R20100.00 | +120.0000 | +0.60% | 20820.00 | 19520.00 | 20820.00 | R1142580 | 41 |
| 13:51 | | ОргСинт ао | R109.30 | +1.1000 | +1.02% | 108.20 | 107.00 | 112.00 | R25555149 | 1700 |
| 13:52 | | ОргСинт ап | R24.6900 | +0.5600 | +2.32% | 24.5000 | 23.7700 | 25.3200 | R11513845 | 1557 |
| 13:48 | | ПермьЭнС-п | R259.00 | +5.8000 | +2.29% | 255.20 | 251.20 | 278.00 | R20415472 | 1502 |
| 13:52 | | ПермьЭнСб | R248.80 | +2.8000 | +1.14% | 245.50 | 240.50 | 257.20 | R31936728 | 2015 |
| 13:52 | | ПИК ао | R868.90 | +23.9000 | +2.83% | 847.90 | 841.70 | 871.90 | R191589186 | 6530 |
| 12:35 | | Приморье | R34200.00 | +400.0000 | +1.18% | 33600.00 | 33600.00 | 34400.00 | R509800 | 13 |
| 13:50 | | Распадская | R395.25 | +6.9000 | +1.78% | 389.70 | 382.20 | 400.95 | R321905400 | 6612 |
| 13:46 | | Росбанк ао | R116.00 | +2.0000 | +1.75% | 114.20 | 112.20 | 117.40 | R14493998 | 597 |
| 13:31 | | РОСИНТЕРао | R162.60 | +1.6000 | +0.99% | 165.80 | 159.40 | 165.80 | R967200 | 117 |
| 13:52 | | Роснефть | R581.00 | +2.7500 | +0.48% | 578.80 | 567.00 | 585.00 | R2178347123 | 60754 |
| 13:52 | | Ростел -ао | R101.30 | +0.4600 | +0.46% | 100.84 | 99.3500 | 102.00 | R349934041 | 8909 |
| 13:52 | | Ростел -ап | R84.2500 | +1.3000 | +1.57% | 83.4000 | 81.4500 | 84.8000 | R92968531 | 6124 |
| 13:52 | | РусГидро | R0.6923 | +0.0078 | +1.14% | 0.6868 | 0.6784 | 0.6927 | R85593188 | 6262 |
| 13:52 | | РязЭнСб | R42.9400 | +1.2800 | +3.07% | 41.6600 | 39.5400 | 43.1800 | R4603296 | 347 |
| 13:41 | | СамарЭн-ао | R3.7100 | +0.0800 | +2.20% | 3.6200 | 3.6200 | 4.1050 | R2892425 | 230 |
| 13:21 | | СамарЭн-ап | R3.7450 | +0.0800 | +2.18% | 3.6650 | 3.6200 | 3.8300 | R2045230 | 149 |
| 13:50 | | СаратНПЗ-п | R10780.00 | +40.0000 | +0.37% | 10820.00 | 10700.00 | 10860.00 | R5109880 | 260 |
| 12:40 | | СаратНПЗ | R12150.00 | -50.0000 | -0.41% | 12200.00 | 12150.00 | 12300.00 | R195000 | 12 |
| 13:48 | | СаратЭн-ао | R0.5690 | +0.0060 | +1.07% | 0.5640 | 0.5580 | 0.5720 | R1736140 | 129 |
| 13:50 | | СаратЭн-ап | R0.3375 | +0.0015 | +0.45% | 0.3280 | 0.3165 | 0.3390 | R783890 | 152 |
| 13:52 | | Сбербанк-п | R321.76 | +3.9800 | +1.25% | 318.00 | 316.19 | 323.17 | R874951806 | 10887 |
| 13:52 | | Сбербанк | R320.81 | +3.7200 | +1.17% | 317.50 | 315.82 | 320.90 | R8399956019 | 101463 |
| 13:52 | | СевСт-ао | R1946.60 | +4.0000 | +0.21% | 1943.60 | 1893.00 | 1969.20 | R2489669392 | 36108 |
| 13:52 | | Селигдар | R71.7500 | +0.8600 | +1.21% | 70.1000 | 68.3400 | 72.0000 | R158002880 | 8015 |
| 13:52 | | Система ао | R26.8250 | +0.7340 | +2.81% | 26.3440 | 25.7590 | 27.1200 | R3043619143 | 50455 |
| 13:34 | | Слав-ЯНОСп | R15.1600 | +0.2400 | +1.61% | 15.2400 | 14.6600 | 15.3400 | R475466 | 61 |
| 13:33 | | Славн-ЯНОС | R23.1500 | +0.0500 | +0.22% | 23.1500 | 22.3000 | 23.7000 | R745280 | 132 |
| 13:52 | | СОЛЛЕРС | R1017.50 | +53.0000 | +5.50% | 964.50 | 927.00 | 1022.50 | R535242817 | 21129 |
| 13:48 | | СтаврЭнСб | R3.1650 | +0.1050 | +3.43% | 2.9750 | 2.8550 | 3.1900 | R2655690 | 307 |
| 13:48 | | СтаврЭнСбп | R3.1080 | +0.0580 | +1.90% | 2.9040 | 2.9040 | 3.1200 | R2398688 | 273 |
| 13:52 | | Сургнфгз-п | R70.2350 | +0.5100 | +0.73% | 69.9650 | 69.0600 | 70.6600 | R2064367161 | 27216 |
| 13:52 | | Сургнфгз | R30.7850 | +0.6150 | +2.04% | 30.4000 | 29.7100 | 31.0000 | R2440028098 | 33656 |
| 13:39 | | ТамбЭнСб-п | R1.1580 | +0.0200 | +1.76% | 1.1340 | 1.1340 | 1.1800 | R484980 | 35 |
| 13:41 | | ТамбЭнСб | R2.0900 | +0.0800 | +3.98% | 2.0100 | 2.0000 | 2.1480 | R917578 | 132 |
| 13:52 | | Татнфт 3ао | R723.80 | +10.8000 | +1.51% | 713.00 | 703.70 | 725.80 | R1623336765 | 33927 |
| 13:52 | | Татнфт 3ап | R719.70 | +13.6000 | +1.93% | 706.00 | 700.10 | 720.50 | R399340338 | 14146 |
| 13:50 | | Таттел. ао | R0.9565 | +0.0225 | +2.41% | 0.9465 | 0.9310 | 0.9685 | R14191420 | 1275 |
| 13:52 | | ТГК-1 | R0.0087 | +0.0000 | +0.07% | 0.0087 | 0.0086 | 0.0089 | R85428266 | 4117 |
| 13:51 | | ТГК-14 | R0.0154 | +0.0002 | +1.58% | 0.0153 | 0.0147 | 0.0156 | R89650213 | 3215 |
| 13:47 | | ТГК-2 | R0.0113 | +0.0004 | +3.62% | 0.0110 | 0.0110 | 0.0119 | R45153230 | 1402 |
| 13:42 | | ТГК-2 ап | R0.0181 | +0.0003 | +1.97% | 0.0179 | 0.0179 | 0.0192 | R19989539 | 1358 |
| 13:52 | | Телеграф-п | R11.1600 | +0.1200 | +1.09% | 11.0800 | 10.6800 | 11.2600 | R6308054 | 861 |
| 13:52 | | Телеграф | R16.1800 | +0.5400 | +3.45% | 15.5800 | 15.3200 | 16.7000 | R15535844 | 945 |
| 13:35 | | ТЗА ао | R321.50 | +3.5000 | +1.10% | 318.00 | 294.50 | 330.00 | R27948090 | 1181 |
| 13:31 | | ТКЗКК ап | R14.3600 | +0.3600 | +2.57% | 13.8800 | 13.6800 | 14.7400 | R1267994 | 132 |
| 13:52 | | ТМК ао | R214.68 | +2.7400 | +1.29% | 212.00 | 208.02 | 215.00 | R253997477 | 8834 |
| 13:42 | | ТНСэнрг ао | R3035.00 | +35.0000 | +1.17% | 2995.00 | 2945.00 | 3105.00 | R1604315 | 156 |
| 13:52 | | Транснф ап | R1663.00 | +18.0000 | +1.09% | 1650.00 | 1625.00 | 1666.00 | R1477398445 | 16752 |
| 13:51 | | УралСиб ао | R0.2722 | +0.0202 | +8.02% | 0.2594 | 0.2518 | 0.2757 | R50337327 | 2246 |
| 12:08 | | УрКузница | R28400.00 | -300.0000 | -1.05% | 28400.00 | 28400.00 | 28400.00 | R28400 | 1 |
| 13:52 | | ФосАгро ао | R6288.00 | +57.0000 | +0.91% | 6249.00 | 6215.00 | 6356.00 | R334294530 | 7771 |
| 13:52 | | ФСК - Россети | R0.1116 | +0.0006 | +0.50% | 0.1110 | 0.1067 | 0.1128 | R515777053 | 14315 |
| 13:44 | | Химпром ап | R27.2000 | -0.5400 | -1.95% | 26.0800 | 26.0800 | 28.0000 | R4420676 | 333 |
| 13:46 | | ЦМТ ао | R14.9600 | +0.2800 | +1.91% | 14.6600 | 14.4600 | 15.0200 | R1260582 | 283 |
| 13:51 | | ЦМТ ап | R10.8400 | +0.0800 | +0.74% | 10.7000 | 10.5800 | 10.9600 | R741054 | 94 |
| 13:50 | | ЧеркизГ-ао | R4724.50 | +92.5000 | +2.00% | 4632.50 | 4559.00 | 4777.50 | R24581626 | 1770 |
| 13:51 | | ЧКПЗ ао | R27900.00 | +1200.0000 | +4.49% | 27400.00 | 26850.00 | 28250.00 | R1420100 | 40 |
| 13:33 | | ЧМК ао | R7800.00 | +130.0000 | +1.69% | 7660.00 | 7645.00 | 7870.00 | R3543485 | 193 |
| 13:51 | | ЭнергияРКК | R25630.00 | +1830.0000 | +7.69% | 23800.00 | 23010.00 | 26610.00 | R47871860 | 1234 |
| 13:19 | | ЮжКузб. ао | R1486.00 | 0.0000 | 0.00% | 1484.00 | 1470.00 | 1526.00 | R189662 | 41 |
| 13:52 | | Юнипро | R2.0110 | +0.0560 | +2.86% | 1.9610 | 1.9420 | 2.0140 | R234897523 | 6267 |
| 13:50 | | ЮТэйр ао | R17.5000 | +1.0600 | +6.45% | 16.4400 | 16.0300 | 18.0600 | R26060015 | 1671 |
| 13:50 | | ЮУНК ао | R7110.00 | +310.0000 | +4.56% | 6810.00 | 6800.00 | 7150.00 | R7377540 | 366 |
| 13:30 | | Якутскэн-п | R0.5540 | +0.0020 | +0.36% | 0.5500 | 0.5450 | 0.5570 | R126680 | 19 |
| 12:51 | | Якутскэнрг | R0.6760 | +0.0080 | +1.20% | 0.6740 | 0.6610 | 0.6780 | R745590 | 57 |
| 13:51 | | ЯТЭК ао | R87.0000 | +0.8000 | +0.93% | 86.2000 | 84.1500 | 89.5000 | R10702264 | 878 |
|
|
|
