| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:13 |  | +МосЭнерго | R2.9685 | +0.0005 | +0.02% | 2.9895 | 2.9410 | 2.9915 | R9063819 | 498 |
| 13:16 | | iАвиастКао | R0.8510 | +0.0165 | +1.98% | 0.8350 | 0.8345 | 0.8680 | R77252061 | 4007 |
| 13:15 |  | iНаукаСвяз | R483.00 | -6.0000 | -1.23% | 485.00 | 480.00 | 490.50 | R1450640 | 114 |
| 11:02 | | iНПОНаука | R603.50 | -6.5000 | -1.07% | 610.00 | 597.50 | 610.00 | R162270 | 20 |
| 13:16 | | Yandex clA | R4197.80 | +38.6000 | +0.93% | 4180.80 | 4151.40 | 4225.60 | R381081992 | 8080 |
| 13:16 | | АбрауДюрсо | R268.80 | -0.2000 | -0.07% | 269.00 | 266.20 | 271.60 | R10727108 | 383 |
| 13:14 | | Авангрд-ао | R833.00 | +9.0000 | +1.09% | 820.00 | 805.00 | 833.00 | R874844 | 133 |
| 13:16 | | Акрон | R15890.00 | -110.0000 | -0.69% | 15968.00 | 15812.00 | 15990.00 | R20816968 | 554 |
| 13:16 | | АЛРОСА ао | R74.0100 | -0.6800 | -0.91% | 74.6900 | 73.8800 | 75.0900 | R241347148 | 6137 |
| 13:16 | | Аптеки36и6 | R11.9440 | -0.1360 | -1.13% | 12.0800 | 11.8060 | 12.0800 | R8682478 | 1986 |
| 13:13 | | Арсагера | R13.1800 | +0.0500 | +0.38% | 13.1300 | 13.1000 | 13.3300 | R293659 | 42 |
| 13:12 | | АстрЭнСб | R2.6050 | -0.0850 | -3.16% | 2.6850 | 2.5850 | 2.6850 | R939165 | 123 |
| 13:16 | | АшинскийМЗ | R60.6600 | +1.6600 | +2.81% | 58.8200 | 58.2200 | 60.9600 | R20782820 | 624 |
| 13:16 | | Аэрофлот | R56.5500 | -0.1500 | -0.26% | 56.7000 | 55.8000 | 57.3500 | R492556004 | 14020 |
| 12:56 | | БашИнСв ап | R13.3100 | +0.1000 | +0.76% | 13.3200 | 13.3100 | 13.3200 | R14650 | 4 |
| 13:14 | | Башнефт ао | R3165.00 | +16.5000 | +0.52% | 3164.00 | 3134.50 | 3195.00 | R27569331 | 751 |
| 13:16 | | Башнефт ап | R2044.00 | -11.5000 | -0.56% | 2056.00 | 2041.00 | 2068.00 | R90414512 | 2401 |
| 13:12 | | Белон ао | R23.8950 | -0.0700 | -0.29% | 24.1050 | 23.6400 | 24.1200 | R3884394 | 248 |
| 13:16 | | БСП ао | R351.61 | -3.5800 | -1.01% | 355.18 | 350.59 | 358.50 | R153669488 | 4763 |
| 13:14 | | БСП ап | R47.9000 | +0.1000 | +0.21% | 48.5500 | 47.4000 | 48.5500 | R2320895 | 119 |
| 13:16 | | БурЗолото | R2144.00 | -20.0000 | -0.92% | 2164.00 | 2135.00 | 2221.00 | R3714316 | 286 |
| 12:50 | | Варьеган-п | R2334.00 | -8.0000 | -0.34% | 2331.00 | 2307.00 | 2399.00 | R599443 | 77 |
| 11:10 | | Варьеган | R3302.00 | +28.0000 | +0.86% | 3298.00 | 3224.00 | 3318.00 | R314860 | 43 |
| 13:11 | | ВолгЭнСб-п | R10.5600 | -0.1200 | -1.12% | 10.6200 | 10.3000 | 10.6600 | R664840 | 27 |
| 13:10 | | ВолгЭнСб | R17.0600 | +0.3400 | +2.03% | 17.0200 | 16.7200 | 17.3000 | R238600 | 13 |
| 13:16 | | ВТБ ао | R0.0201 | -0.0000 | -0.07% | 0.0200 | 0.0199 | 0.0202 | R691958465 | 18252 |
| 13:13 | | ВХЗ-ао | R245.80 | -2.0000 | -0.81% | 247.80 | 245.80 | 252.60 | R156292 | 26 |
| 12:27 |  | ВыбСудЗ ао | R16350.00 | 0.0000 | 0.00% | 16350.00 | 16350.00 | 16350.00 | R16350 | 1 |
| 13:16 | | Газпрнефть | R694.10 | +3.2000 | +0.46% | 696.90 | 685.80 | 707.00 | R324069101 | 8216 |
| 13:16 | | ГАЗПРОМ ао | R124.24 | +0.2200 | +0.18% | 124.10 | 123.38 | 124.94 | R1196238187 | 21542 |
| 13:16 | | ГМКНорНик | R140.86 | +1.6200 | +1.16% | 139.26 | 138.72 | 141.48 | R468783721 | 8293 |
| 13:15 | | ДВМП ао | R73.2400 | +1.2100 | +1.68% | 72.2000 | 71.5300 | 73.8800 | R111023956 | 4467 |
| 13:10 | | ДЭК ао | R3.0870 | -0.0620 | -1.97% | 3.1490 | 3.0320 | 3.1500 | R8938977 | 568 |
| 13:14 | | ЗВЕЗДА ао | R10.9300 | -0.2700 | -2.41% | 11.0700 | 10.7300 | 11.2900 | R713180 | 44 |
| 12:46 | | ЗИЛ ао | R3315.00 | -25.0000 | -0.75% | 3320.00 | 3315.00 | 3345.00 | R63175 | 9 |
| 13:06 | | Ижсталь ап | R7610.00 | -40.0000 | -0.52% | 7660.00 | 7580.00 | 7660.00 | R114390 | 13 |
| 10:55 | | Ижсталь2ао | R10180.00 | -100.0000 | -0.97% | 10200.00 | 10180.00 | 10200.00 | R20380 | 2 |
| 13:16 | | ИнтерРАОао | R3.7805 | -0.0325 | -0.85% | 3.8230 | 3.7515 | 3.8250 | R298741127 | 12213 |
| 12:51 | | КалужскСК | R27.5900 | -0.3700 | -1.32% | 28.2900 | 27.2600 | 28.2900 | R1984471 | 147 |
| 13:14 | | КАМАЗ | R159.40 | 0.0000 | 0.00% | 158.40 | 156.70 | 160.00 | R31146640 | 1376 |
| 12:34 | | КамчатЭ ао | R0.6620 | -0.0190 | -2.79% | 0.6680 | 0.6520 | 0.6700 | R291120 | 25 |
| 11:40 | | КамчатЭ ап | R1.2350 | 0.0000 | 0.00% | 1.2000 | 1.2000 | 1.2350 | R169700 | 11 |
| 13:07 | | КМЗ | R1554.00 | -20.0000 | -1.27% | 1572.00 | 1532.00 | 1572.00 | R382560 | 33 |
| 12:18 | | КрасОкт-1п | R710.00 | -12.0000 | -1.66% | 716.00 | 696.00 | 716.00 | R422900 | 41 |
| 13:10 | | КрасОкт-ао | R2344.00 | -21.0000 | -0.89% | 2376.00 | 2308.00 | 2376.00 | R4868680 | 149 |
| 13:03 | | Красэсб ао | R17.6000 | -0.2400 | -1.35% | 17.6400 | 17.0200 | 17.8800 | R1009852 | 141 |
| 13:13 | | Красэсб ап | R17.7600 | +0.4400 | +2.54% | 17.5000 | 17.4200 | 17.7600 | R290346 | 61 |
| 12:59 | | Куйбазот-п | R608.00 | -3.5000 | -0.57% | 612.00 | 608.00 | 612.00 | R213470 | 24 |
| 13:08 | | Куйбазот | R563.20 | -1.2000 | -0.21% | 564.40 | 556.20 | 564.40 | R745584 | 61 |
| 13:13 | | КурганГКао | R49.2000 | -0.2000 | -0.40% | 49.6000 | 48.2000 | 49.6000 | R49826 | 30 |
| 13:10 | | КурганГКап | R53.0000 | -0.2000 | -0.38% | 53.4000 | 52.6000 | 53.6000 | R242350 | 73 |
| 13:15 | | Лензол. ап | R2530.00 | 0.0000 | 0.00% | 2545.00 | 2510.00 | 2565.00 | R1656660 | 132 |
| 13:15 | | Лензолото | R14700.00 | -70.0000 | -0.47% | 14760.00 | 14540.00 | 14780.00 | R1808490 | 72 |
| 13:16 | | ЛСР ао | R811.20 | -9.6000 | -1.17% | 820.00 | 807.20 | 827.00 | R113554509 | 3772 |
| 13:16 | | ЛУКОЙЛ | R7400.50 | -12.0000 | -0.16% | 7430.00 | 7351.00 | 7478.50 | R1385158472 | 13981 |
| 13:15 | | М.видео | R170.40 | +1.4000 | +0.83% | 170.80 | 169.10 | 173.00 | R36940526 | 2063 |
| 12:57 | | МагадЭн ао | R4.5700 | -0.0600 | -1.30% | 4.6300 | 4.5700 | 4.7300 | R223066 | 43 |
| 13:11 | | МагадЭн ап | R3.3300 | -0.0600 | -1.77% | 3.3700 | 3.3000 | 3.3800 | R431384 | 49 |
| 13:16 | | Магнит ао | R6643.50 | +7.5000 | +0.11% | 6660.00 | 6585.50 | 6700.00 | R835425539 | 11902 |
| 13:16 | | МГТС-4ап | R1196.00 | +14.0000 | +1.18% | 1180.00 | 1168.00 | 1196.00 | R1020224 | 127 |
| 12:39 | | МГТС-5ао | R1495.00 | 0.0000 | 0.00% | 1495.00 | 1480.00 | 1495.00 | R20860 | 7 |
| 13:16 | | Мегион-ао | R434.00 | -2.5000 | -0.57% | 443.00 | 434.00 | 448.00 | R198555 | 28 |
| 13:15 | | Мегион-ап | R320.00 | +17.0000 | +5.61% | 306.00 | 304.50 | 320.00 | R1280450 | 104 |
| 13:16 | | Мечел ао | R227.84 | -0.1500 | -0.07% | 228.66 | 225.00 | 231.75 | R2338813286 | 54225 |
| 13:16 | | Мечел ап | R230.35 | +2.0500 | +0.90% | 228.30 | 226.15 | 234.75 | R437237910 | 8630 |
| 13:16 | | ММК | R56.0500 | +0.0500 | +0.09% | 56.0000 | 55.1500 | 56.2900 | R402723594 | 12206 |
| 13:11 | | МордЭнСб | R0.8980 | +0.0010 | +0.11% | 0.9100 | 0.8980 | 0.9130 | R63570 | 6 |
| 13:16 | | МосБиржа | R250.00 | +1.0100 | +0.41% | 249.52 | 247.15 | 251.84 | R477935689 | 12366 |
| 12:58 | | Мостотрест | R179.55 | +2.3000 | +1.30% | 181.95 | 177.25 | 182.45 | R9831328 | 417 |
| 13:16 | | МТС-ао | R292.70 | -0.4500 | -0.15% | 292.50 | 291.50 | 294.10 | R192280751 | 3218 |
| 13:11 | | Нижкамшина | R66.9000 | -1.0500 | -1.55% | 67.5500 | 66.7500 | 69.0000 | R418305 | 38 |
| 13:15 | | НКНХ ао | R95.9500 | -1.8000 | -1.84% | 97.5000 | 95.5500 | 97.5000 | R2167414 | 236 |
| 13:12 | | НКНХ ап | R74.6800 | +0.1400 | +0.19% | 74.8000 | 74.3400 | 75.6000 | R1474493 | 196 |
| 13:16 | | НЛМК ао | R193.58 | +1.0600 | +0.55% | 192.68 | 192.68 | 195.68 | R614841937 | 14389 |
| 13:16 | | НМТП ао | R10.1900 | +0.0350 | +0.34% | 10.1550 | 10.0600 | 10.3200 | R106408105 | 2712 |
| 13:16 | | Новатэк ао | R1052.00 | -5.8000 | -0.55% | 1060.20 | 1050.00 | 1060.80 | R473869135 | 12472 |
| 13:14 | | ОГК-2 ао | R0.4744 | -0.0053 | -1.10% | 0.4797 | 0.4708 | 0.4797 | R15900420 | 1470 |
| 12:59 | | ОМЗ-ап | R18100.00 | -580.0000 | -3.10% | 18700.00 | 17820.00 | 18700.00 | R327280 | 17 |
| 13:15 | | ОргСинт ао | R104.90 | +1.9000 | +1.84% | 103.00 | 102.60 | 106.50 | R19513434 | 1040 |
| 13:16 | | ОргСинт ап | R25.7100 | +0.5200 | +2.06% | 25.1900 | 25.0600 | 26.2000 | R14172806 | 1255 |
| 13:12 | | ПермьЭнС-п | R246.60 | +3.4000 | +1.40% | 243.00 | 237.80 | 249.80 | R3700164 | 267 |
| 13:13 | | ПермьЭнСб | R244.80 | +4.0000 | +1.66% | 242.00 | 235.30 | 249.80 | R13739265 | 800 |
| 13:15 | | ПИК ао | R835.10 | +4.5000 | +0.54% | 832.00 | 825.70 | 841.80 | R69179639 | 3051 |
| 11:17 | | Приморье | R33000.00 | 0.0000 | 0.00% | 32400.00 | 32400.00 | 33000.00 | R98400 | 3 |
| 13:15 | | Распадская | R389.40 | +1.8000 | +0.46% | 387.00 | 384.50 | 390.50 | R37152976 | 666 |
| 13:16 | | Росбанк ао | R111.40 | -1.6000 | -1.42% | 113.00 | 110.40 | 113.20 | R3407360 | 192 |
| 12:50 | | РОСИНТЕРао | R156.20 | +1.6000 | +1.03% | 155.40 | 154.20 | 158.80 | R608378 | 95 |
| 13:16 | | Роснефть | R564.85 | +2.6500 | +0.47% | 563.90 | 561.25 | 569.80 | R792618815 | 26056 |
| 13:16 | | Ростел -ао | R93.2600 | +0.4600 | +0.50% | 92.8000 | 92.4800 | 93.7300 | R79361654 | 2384 |
| 13:16 | | Ростел -ап | R80.1000 | +0.2500 | +0.31% | 80.0000 | 79.1000 | 80.3500 | R18939883 | 1415 |
| 13:16 | | РусГидро | R0.6522 | -0.0006 | -0.09% | 0.6572 | 0.6461 | 0.6587 | R49094606 | 2314 |
| 13:15 | | РязЭнСб | R46.0800 | -0.6000 | -1.29% | 46.7000 | 45.8800 | 47.4000 | R4804350 | 314 |
| 13:14 | | СамарЭн-ао | R3.8750 | -0.0200 | -0.51% | 3.9450 | 3.8100 | 4.0450 | R3624095 | 297 |
| 12:04 | | СамарЭн-ап | R4.0600 | +0.0300 | +0.74% | 4.1250 | 4.0250 | 4.2950 | R2427405 | 176 |
| 13:09 | | СаратНПЗ-п | R10280.00 | 0.0000 | 0.00% | 10400.00 | 10260.00 | 10440.00 | R1422020 | 57 |
| 12:46 | | СаратНПЗ | R11400.00 | -250.0000 | -2.15% | 11600.00 | 11400.00 | 11600.00 | R343000 | 12 |
| 12:54 | | СаратЭн-ао | R0.5530 | -0.0130 | -2.30% | 0.5660 | 0.5460 | 0.5660 | R1245070 | 111 |
| 13:02 | | СаратЭн-ап | R0.3010 | -0.0020 | -0.66% | 0.3070 | 0.3005 | 0.3070 | R72640 | 21 |
| 13:15 | | Сбербанк-п | R315.57 | +0.5700 | +0.18% | 315.10 | 313.62 | 316.89 | R218099834 | 3649 |
| 13:16 | | Сбербанк | R315.09 | +0.3700 | +0.12% | 314.70 | 313.25 | 316.45 | R2693523666 | 26816 |
| 13:16 | | СевСт-ао | R1825.80 | -8.0000 | -0.44% | 1833.80 | 1813.80 | 1842.80 | R597001791 | 12017 |
| 13:15 | | Селигдар | R68.5700 | +0.1500 | +0.22% | 68.9500 | 67.7100 | 69.7600 | R101039049 | 3653 |
| 13:16 | | Система ао | R25.3600 | +0.1130 | +0.45% | 25.1310 | 24.9010 | 25.7000 | R1051790480 | 20430 |
| 11:43 | | Слав-ЯНОСп | R14.8200 | 0.0000 | 0.00% | 14.7200 | 14.6600 | 14.8200 | R79476 | 10 |
| 12:28 | | Славн-ЯНОС | R22.9500 | -0.0500 | -0.22% | 22.9500 | 22.5000 | 23.0000 | R171630 | 22 |
| 13:15 | | СОЛЛЕРС | R948.50 | +9.0000 | +0.96% | 943.50 | 933.00 | 961.00 | R87031098 | 2921 |
| 13:06 | | СтаврЭнСб | R3.0550 | -0.0300 | -0.97% | 3.1000 | 3.0350 | 3.1000 | R355990 | 28 |
| 13:14 | | СтаврЭнСбп | R3.0880 | +0.0580 | +1.91% | 3.0540 | 3.0400 | 3.0880 | R535656 | 82 |
| 13:16 | | Сургнфгз-п | R68.8250 | -0.0100 | -0.01% | 68.9350 | 68.4050 | 69.3000 | R457108116 | 6925 |
| 13:16 | | Сургнфгз | R28.7000 | +0.0600 | +0.21% | 28.6800 | 28.4000 | 28.9350 | R355977406 | 5466 |
| 13:14 | | ТамбЭнСб-п | R1.0560 | -0.0100 | -0.94% | 1.0700 | 1.0560 | 1.0700 | R42440 | 4 |
| 12:18 | | ТамбЭнСб | R2.0340 | +0.0240 | +1.19% | 2.0180 | 2.0100 | 2.0340 | R52524 | 11 |
| 13:16 | | Татнфт 3ао | R691.00 | -0.6000 | -0.09% | 691.70 | 690.60 | 697.00 | R231047112 | 6688 |
| 13:16 | | Татнфт 3ап | R681.10 | +1.0000 | +0.15% | 682.70 | 680.60 | 685.50 | R88569551 | 3939 |
| 13:11 | | Таттел. ао | R0.9120 | +0.0060 | +0.66% | 0.9140 | 0.8955 | 0.9185 | R4320273 | 417 |
| 13:16 | | ТГК-1 | R0.0083 | -0.0000 | -0.48% | 0.0083 | 0.0082 | 0.0083 | R16280965 | 906 |
| 13:15 | | ТГК-14 | R0.0122 | -0.0002 | -1.22% | 0.0123 | 0.0121 | 0.0124 | R15922958 | 1015 |
| 13:12 | | ТГК-2 | R0.0112 | -0.0001 | -0.88% | 0.0115 | 0.0111 | 0.0115 | R3321035 | 155 |
| 13:02 | | ТГК-2 ап | R0.0174 | -0.0003 | -1.42% | 0.0177 | 0.0173 | 0.0185 | R11446401 | 794 |
| 13:05 | | Телеграф-п | R10.3000 | -0.0800 | -0.77% | 10.3600 | 10.2400 | 10.3800 | R428388 | 68 |
| 13:16 | | Телеграф | R15.0200 | -0.3200 | -2.09% | 15.2400 | 14.8600 | 15.3400 | R1355762 | 132 |
| 13:09 | | ТЗА ао | R350.50 | -2.5000 | -0.71% | 353.00 | 349.00 | 355.00 | R2112860 | 98 |
| 12:24 | | ТКЗКК ап | R14.0000 | -0.3400 | -2.37% | 14.1600 | 14.0000 | 14.3400 | R29576 | 12 |
| 13:16 | | ТМК ао | R200.90 | -2.7800 | -1.36% | 205.50 | 200.88 | 205.50 | R186122032 | 4853 |
| 12:43 | | ТНСэнрг ао | R3090.00 | -25.0000 | -0.80% | 3115.00 | 3055.00 | 3140.00 | R272965 | 30 |
| 13:16 | | Транснф ап | R1605.50 | +3.5000 | +0.22% | 1608.00 | 1590.50 | 1616.00 | R322537928 | 5681 |
| 13:06 | | УралСиб ао | R0.2249 | -0.0018 | -0.79% | 0.2265 | 0.2236 | 0.2279 | R4610173 | 413 |
| 12:09 | | УрКузница | R29200.00 | -200.0000 | -0.68% | 29450.00 | 29200.00 | 29450.00 | R58650 | 2 |
| 13:16 | | ФосАгро ао | R5921.00 | +85.0000 | +1.46% | 5865.00 | 5825.00 | 5950.00 | R157069023 | 4038 |
| 13:16 | | ФСК - Россети | R0.1034 | -0.0002 | -0.21% | 0.1040 | 0.1022 | 0.1050 | R84933637 | 3504 |
| 13:05 | | Химпром ап | R27.9800 | +0.4200 | +1.52% | 27.9800 | 27.3400 | 28.2000 | R626012 | 59 |
| 12:23 | | ЦМТ ао | R15.0000 | -0.1200 | -0.79% | 15.6800 | 15.0000 | 15.7400 | R319854 | 83 |
| 13:12 | | ЦМТ ап | R10.5800 | -0.0800 | -0.75% | 10.7000 | 10.4200 | 10.7000 | R228960 | 50 |
| 13:16 | | ЧеркизГ-ао | R4728.50 | -40.0000 | -0.84% | 4769.00 | 4680.50 | 4823.50 | R9875280 | 555 |
| 12:39 | | ЧКПЗ ао | R27950.00 | +500.0000 | +1.82% | 27450.00 | 27450.00 | 28200.00 | R559750 | 15 |
| 13:10 | | ЧМК ао | R7770.00 | -10.0000 | -0.13% | 7810.00 | 7720.00 | 7815.00 | R489345 | 38 |
| 12:56 | | ЭнергияРКК | R23280.00 | -230.0000 | -0.98% | 23690.00 | 23020.00 | 23690.00 | R2165940 | 76 |
| 12:06 | | ЮжКузб. ао | R1494.00 | +20.0000 | +1.36% | 1494.00 | 1428.00 | 1494.00 | R87942 | 26 |
| 13:16 | | Юнипро | R1.9490 | -0.0130 | -0.66% | 1.9600 | 1.9410 | 1.9720 | R59563925 | 1471 |
| 13:03 | | ЮТэйр ао | R15.8100 | -0.2900 | -1.80% | 15.9000 | 15.4100 | 16.1900 | R2183698 | 233 |
| 13:11 | | ЮУНК ао | R6380.00 | -80.0000 | -1.24% | 6450.00 | 6370.00 | 6480.00 | R634650 | 50 |
| 13:13 | | Якутскэн-п | R0.5060 | +0.0050 | +1.00% | 0.4990 | 0.4990 | 0.5150 | R248940 | 22 |
| 12:56 | | Якутскэнрг | R0.6670 | +0.0230 | +3.57% | 0.6500 | 0.6500 | 0.6710 | R325920 | 36 |
| 13:12 | | ЯТЭК ао | R81.4000 | -0.2000 | -0.25% | 81.6500 | 81.0000 | 82.4000 | R899052 | 120 |
|
|
|
