| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:33 |  | +МосЭнерго | R2.9955 | +0.0085 | +0.28% | 2.9800 | 2.9725 | 3.0180 | R24129621 | 953 |
| 12:33 | | iАвиастКао | R0.8570 | +0.0220 | +2.63% | 0.8370 | 0.8290 | 0.8650 | R101465257 | 4783 |
| 12:33 | | iНаукаСвяз | R495.00 | +15.0000 | +3.13% | 481.50 | 478.00 | 504.00 | R12623155 | 603 |
| 12:33 | | iНПОНаука | R614.00 | +28.0000 | +4.78% | 590.00 | 585.00 | 615.00 | R1474385 | 87 |
| 12:33 |  | Yandex clA | R4149.60 | -28.2000 | -0.67% | 4180.40 | 4130.00 | 4226.20 | R524257560 | 15125 |
| 12:33 | | АбрауДюрсо | R274.40 | +3.2000 | +1.18% | 268.20 | 268.20 | 279.00 | R18070014 | 836 |
| 12:30 | | Авангрд-ао | R829.00 | +12.0000 | +1.47% | 817.00 | 817.00 | 843.00 | R1553496 | 312 |
| 12:32 | | Акрон | R16028.00 | +4.0000 | +0.02% | 16002.00 | 16002.00 | 16030.00 | R2227146 | 60 |
| 12:34 | | АЛРОСА ао | R76.0000 | +1.2900 | +1.73% | 75.0100 | 74.7200 | 77.0000 | R563859004 | 16850 |
| 12:33 | | Аптеки36и6 | R12.1580 | +0.2200 | +1.84% | 11.9400 | 11.9400 | 12.2480 | R16914154 | 2706 |
| 12:23 | | Арсагера | R13.5200 | +0.3200 | +2.42% | 13.6100 | 13.2400 | 13.6200 | R1076014 | 144 |
| 12:23 | | АстрЭнСб | R2.7200 | +0.1450 | +5.63% | 2.6300 | 2.6300 | 2.7500 | R2079465 | 271 |
| 12:33 | | АшинскийМЗ | R58.7600 | +2.8600 | +5.12% | 56.2200 | 56.0200 | 62.4600 | R61642522 | 1931 |
| 12:34 | | Аэрофлот | R58.1200 | +1.1200 | +1.96% | 57.0000 | 56.1600 | 58.4700 | R1174073812 | 30919 |
| 12:25 | | БашИнСв ап | R13.3400 | +0.0500 | +0.38% | 13.2900 | 13.2900 | 13.5900 | R301171 | 61 |
| 12:32 | | Башнефт ао | R3185.00 | +25.0000 | +0.79% | 3175.00 | 3133.00 | 3210.00 | R58793295 | 1466 |
| 12:33 | | Башнефт ап | R2101.50 | +2.0000 | +0.10% | 2107.50 | 2070.00 | 2119.00 | R283942445 | 5201 |
| 12:33 | | Белон ао | R24.5400 | +1.0050 | +4.27% | 23.9450 | 23.6800 | 24.6800 | R14062740 | 842 |
| 12:33 | | БСП ао | R361.11 | -2.7500 | -0.76% | 363.96 | 358.41 | 367.00 | R397430934 | 9017 |
| 12:32 | | БСП ап | R49.6500 | +0.5000 | +1.02% | 49.7500 | 49.0000 | 50.9500 | R5019610 | 294 |
| 12:32 | | БурЗолото | R2161.00 | +19.0000 | +0.89% | 2142.00 | 2090.00 | 2230.00 | R6242340 | 557 |
| 12:30 | | Варьеган-п | R2344.00 | -35.0000 | -1.47% | 2368.00 | 2246.00 | 2394.00 | R1610836 | 190 |
| 12:12 | | Варьеган | R3386.00 | +24.0000 | +0.71% | 3350.00 | 3328.00 | 3488.00 | R856324 | 109 |
| 12:24 | | ВолгЭнСб-п | R10.7800 | +0.2800 | +2.67% | 10.5000 | 10.5000 | 10.9400 | R1000120 | 40 |
| 12:31 | | ВолгЭнСб | R16.6000 | -0.2800 | -1.66% | 17.0800 | 16.3200 | 17.2000 | R1807620 | 61 |
| 12:34 | | ВТБ ао | R0.0205 | +0.0001 | +0.64% | 0.0204 | 0.0203 | 0.0207 | R1817056214 | 35613 |
| 12:24 | | ВХЗ-ао | R246.80 | +11.8000 | +5.02% | 235.60 | 235.60 | 258.00 | R1449276 | 150 |
| 12:13 | | ВыбСудЗ ао | R16450.00 | +450.0000 | +2.81% | 16100.00 | 15700.00 | 16750.00 | R1020700 | 32 |
| 11:15 | | ВыбСудЗ ап | R11380.00 | +380.0000 | +3.45% | 11380.00 | 11140.00 | 11380.00 | R33660 | 3 |
| 12:33 | | Газпрнефть | R686.55 | +12.4000 | +1.84% | 675.00 | 670.00 | 697.95 | R578906092 | 13333 |
| 12:34 | | ГАЗПРОМ ао | R125.63 | +0.5300 | +0.42% | 125.72 | 125.03 | 126.50 | R2297291279 | 41471 |
| 12:33 | | ГМКНорНик | R140.70 | -0.1000 | -0.07% | 141.36 | 139.14 | 141.76 | R553837371 | 11397 |
| 12:33 | | ДВМП ао | R74.5800 | +1.4700 | +2.01% | 73.4000 | 72.6000 | 74.9000 | R252061142 | 7131 |
| 12:32 | | ДЭК ао | R3.1410 | +0.2510 | +8.69% | 2.9180 | 2.9180 | 3.3220 | R41238999 | 2524 |
| 12:31 | | ЗВЕЗДА ао | R11.0800 | +0.1200 | +1.09% | 11.2000 | 10.9700 | 11.7900 | R2604640 | 106 |
| 12:30 | | ЗИЛ ао | R3345.00 | -10.0000 | -0.30% | 3355.00 | 3310.00 | 3390.00 | R335765 | 40 |
| 12:28 | | Ижсталь ап | R7810.00 | +240.0000 | +3.17% | 7600.00 | 7600.00 | 8100.00 | R728370 | 60 |
| 12:01 | | Ижсталь2ао | R10280.00 | +260.0000 | +2.59% | 10180.00 | 10140.00 | 10300.00 | R204440 | 17 |
| 12:33 | | ИнтерРАОао | R3.8315 | -0.0325 | -0.84% | 3.8650 | 3.8150 | 3.8835 | R346266028 | 17025 |
| 12:31 | | КалужскСК | R28.1600 | +1.0600 | +3.91% | 27.2000 | 27.0100 | 29.3700 | R20440315 | 1446 |
| 12:34 | | КАМАЗ | R160.70 | +5.7000 | +3.68% | 157.80 | 153.00 | 164.80 | R160329739 | 5604 |
| 12:31 | | КамчатЭ ао | R0.7690 | +0.1380 | +21.87% | 0.6540 | 0.6390 | 0.6990 | R697710 | 61 |
| 12:31 | | КамчатЭ ап | R1.4000 | +0.2500 | +21.74% | 1.1650 | 1.1650 | 1.2500 | R1297900 | 33 |
| 12:25 | | КМЗ | R1558.00 | +2.0000 | +0.13% | 1558.00 | 1500.00 | 1570.00 | R846116 | 91 |
| 11:59 | | КоршГОК ао | R49800.00 | +2000.0000 | +4.18% | 48000.00 | 47600.00 | 49800.00 | R487000 | 9 |
| 11:58 | | КрасОкт-1п | R720.00 | +15.0000 | +2.13% | 716.00 | 711.00 | 729.00 | R518180 | 41 |
| 12:31 | | КрасОкт-ао | R2446.00 | +66.0000 | +2.77% | 2380.00 | 2380.00 | 2480.00 | R15653930 | 370 |
| 12:28 | | Красэсб ао | R17.4000 | -0.1200 | -0.68% | 17.8800 | 16.9200 | 18.3600 | R1737618 | 262 |
| 12:20 | | Красэсб ап | R17.4000 | +0.3800 | +2.23% | 17.0200 | 17.0200 | 17.8400 | R1377750 | 223 |
| 12:34 | | Куйбазот-п | R620.00 | +19.5000 | +3.25% | 608.50 | 601.00 | 620.00 | R927080 | 72 |
| 12:32 | | Куйбазот | R563.00 | +1.8000 | +0.32% | 572.40 | 552.60 | 572.40 | R3311624 | 237 |
| 12:31 | | КурганГКао | R48.2000 | +1.0000 | +2.12% | 47.2000 | 47.2000 | 50.0000 | R236274 | 144 |
| 12:23 | | КурганГКап | R55.0000 | +1.6000 | +3.00% | 53.8000 | 53.6000 | 55.6000 | R387446 | 118 |
| 12:33 | | Лензол. ап | R2510.00 | -10.0000 | -0.40% | 2560.00 | 2485.00 | 2570.00 | R5756650 | 385 |
| 12:23 | | Лензолото | R14730.00 | +310.0000 | +2.15% | 14470.00 | 14470.00 | 14970.00 | R3075910 | 127 |
| 12:33 | | ЛСР ао | R814.00 | +16.0000 | +2.01% | 805.00 | 800.80 | 849.00 | R311077319 | 8921 |
| 12:33 | | ЛУКОЙЛ | R7463.00 | +37.0000 | +0.50% | 7439.00 | 7382.50 | 7544.00 | R2600079625 | 20348 |
| 12:33 | | М.видео | R177.00 | +3.0000 | +1.72% | 174.90 | 172.10 | 178.70 | R73508441 | 3950 |
| 12:07 | | МагадЭн ао | R4.5900 | +0.1100 | +2.46% | 4.5600 | 4.5000 | 4.6700 | R343795 | 93 |
| 12:33 | | МагадЭн ап | R3.3700 | +0.0600 | +1.81% | 3.3200 | 3.3200 | 3.4500 | R1613164 | 165 |
| 12:33 | | Магнит ао | R6800.00 | -28.5000 | -0.42% | 6829.00 | 6701.00 | 6903.00 | R1860128270 | 18004 |
| 12:33 | | МГТС-4ап | R1198.00 | +40.0000 | +3.45% | 1172.00 | 1164.00 | 1214.00 | R5818236 | 455 |
| 12:15 | | МГТС-5ао | R1500.00 | +10.0000 | +0.67% | 1490.00 | 1485.00 | 1500.00 | R98250 | 28 |
| 12:21 | | Мегион-ао | R430.00 | -2.0000 | -0.46% | 432.00 | 429.00 | 435.50 | R186465 | 16 |
| 12:27 | | Мегион-ап | R304.00 | +4.0000 | +1.33% | 302.50 | 300.00 | 306.50 | R130290 | 25 |
| 12:33 | | Мечел ао | R225.81 | +8.1500 | +3.74% | 218.66 | 217.67 | 227.22 | R2416327413 | 47383 |
| 12:34 | | Мечел ап | R234.90 | +8.4000 | +3.71% | 226.50 | 224.00 | 240.40 | R859234448 | 15824 |
| 12:34 | | ММК | R56.6800 | +0.0850 | +0.15% | 56.5950 | 56.3400 | 56.9700 | R317037965 | 32500 |
| 12:24 | | МордЭнСб | R0.9110 | +0.0010 | +0.11% | 0.9120 | 0.9100 | 0.9290 | R355540 | 23 |
| 12:34 | | МосБиржа | R248.00 | -1.5400 | -0.62% | 249.54 | 247.50 | 251.45 | R755672554 | 13048 |
| 12:32 | | Мостотрест | R181.25 | +7.5000 | +4.32% | 174.80 | 174.20 | 184.60 | R22995174 | 1200 |
| 12:33 | | МТС-ао | R294.35 | -2.3500 | -0.79% | 296.50 | 293.55 | 298.70 | R392408148 | 7681 |
| 12:20 | | Нижкамшина | R68.1500 | +1.8500 | +2.79% | 67.0000 | 67.0000 | 69.4000 | R558150 | 49 |
| 12:33 | | НКНХ ао | R95.9000 | +1.2500 | +1.32% | 94.5000 | 94.1000 | 96.1000 | R2064532 | 301 |
| 12:32 | | НКНХ ап | R75.1400 | +0.2400 | +0.32% | 75.0000 | 74.5200 | 75.4400 | R3455777 | 386 |
| 12:34 | | НЛМК ао | R197.02 | +5.4800 | +2.86% | 191.90 | 191.50 | 199.10 | R1449168704 | 35760 |
| 12:34 | | НМТП ао | R10.3200 | +0.0850 | +0.83% | 10.3850 | 10.1300 | 10.4800 | R266638318 | 6276 |
| 12:34 | | Новатэк ао | R1064.80 | -11.6000 | -1.08% | 1080.00 | 1062.80 | 1080.00 | R787609176 | 20926 |
| 12:32 | | ОГК-2 ао | R0.4880 | +0.0016 | +0.33% | 0.4865 | 0.4842 | 0.4904 | R18951348 | 1291 |
| 12:26 | | ОМЗ-ап | R18960.00 | +800.0000 | +4.41% | 18360.00 | 18180.00 | 19200.00 | R1838900 | 69 |
| 12:33 | | ОргСинт ао | R103.90 | +2.8000 | +2.77% | 102.00 | 101.80 | 104.20 | R6682288 | 605 |
| 12:33 | | ОргСинт ап | R25.1300 | +0.4600 | +1.86% | 24.6700 | 24.4100 | 25.3500 | R5683848 | 899 |
| 12:26 | | ПермьЭнС-п | R238.80 | +1.2000 | +0.51% | 237.60 | 236.40 | 240.60 | R3244076 | 266 |
| 12:31 | | ПермьЭнСб | R235.00 | +5.9000 | +2.58% | 229.10 | 228.10 | 238.60 | R9374907 | 591 |
| 12:33 | | ПИК ао | R838.60 | -4.2000 | -0.50% | 842.80 | 835.00 | 849.90 | R87246341 | 3660 |
| 11:43 | | Приморье | R33200.00 | +400.0000 | +1.22% | 32800.00 | 32200.00 | 33600.00 | R622200 | 18 |
| 12:33 | | Распадская | R387.50 | +2.0000 | +0.52% | 385.55 | 385.50 | 391.00 | R83433259 | 1143 |
| 12:31 | | Росбанк ао | R113.80 | +0.6000 | +0.53% | 112.00 | 112.00 | 115.20 | R7899372 | 254 |
| 12:00 | | РОСИНТЕРао | R156.00 | +2.8000 | +1.83% | 155.00 | 153.40 | 156.40 | R149284 | 39 |
| 12:34 | | Роснефть | R570.25 | +1.3000 | +0.23% | 570.05 | 563.80 | 573.30 | R1055513662 | 39314 |
| 12:33 | | Ростел -ао | R94.7300 | +0.0200 | +0.02% | 95.0900 | 93.8400 | 95.3900 | R145056937 | 4963 |
| 12:33 | | Ростел -ап | R81.3000 | +0.2000 | +0.25% | 81.2500 | 80.5000 | 81.6500 | R63530164 | 2775 |
| 12:34 | | РусГидро | R0.6618 | +0.0039 | +0.59% | 0.6604 | 0.6556 | 0.6657 | R64657104 | 3640 |
| 12:29 | | РязЭнСб | R47.1000 | +1.7200 | +3.79% | 45.8000 | 45.8000 | 50.0000 | R23645764 | 1045 |
| 12:10 | | СамарЭн-ао | R3.8650 | +0.1700 | +4.60% | 3.7550 | 3.7550 | 3.9300 | R2008270 | 133 |
| 12:22 | | СамарЭн-ап | R3.8100 | +0.0750 | +2.01% | 3.7850 | 3.7850 | 4.1000 | R2610800 | 188 |
| 12:29 | | СаратНПЗ-п | R10460.00 | +140.0000 | +1.36% | 10400.00 | 10320.00 | 10540.00 | R1890080 | 114 |
| 12:33 | | СаратНПЗ | R11750.00 | -50.0000 | -0.42% | 11850.00 | 11500.00 | 11900.00 | R304050 | 15 |
| 12:25 | | СаратЭн-ао | R0.5690 | -0.0070 | -1.22% | 0.5800 | 0.5650 | 0.5890 | R1788660 | 149 |
| 12:33 | | СаратЭн-ап | R0.3015 | +0.0035 | +1.17% | 0.3030 | 0.2995 | 0.3050 | R274855 | 39 |
| 12:33 | | Сбербанк-п | R316.82 | +0.6600 | +0.21% | 316.99 | 316.41 | 318.15 | R347862228 | 5522 |
| 12:33 | | Сбербанк | R316.84 | +0.3500 | +0.11% | 316.63 | 316.56 | 318.28 | R4178047074 | 32793 |
| 12:33 | | СевСт-ао | R1833.20 | -7.8000 | -0.42% | 1845.00 | 1824.40 | 1862.00 | R954006647 | 16460 |
| 12:33 | | Селигдар | R67.2700 | +1.5700 | +2.39% | 66.4800 | 65.8000 | 69.0800 | R122730004 | 5624 |
| 12:33 | | Система ао | R25.8270 | +0.0580 | +0.23% | 25.7690 | 25.3550 | 25.9890 | R922125008 | 17776 |
| 12:26 | | Слав-ЯНОСп | R14.7600 | +0.1000 | +0.68% | 14.6600 | 14.6400 | 14.8600 | R174156 | 26 |
| 12:24 | | Славн-ЯНОС | R23.5000 | +0.0500 | +0.21% | 23.4000 | 23.3500 | 23.5000 | R342940 | 22 |
| 12:33 | | СОЛЛЕРС | R982.00 | +25.5000 | +2.67% | 959.50 | 957.00 | 985.00 | R136238506 | 4276 |
| 12:31 | | СтаврЭнСб | R3.0800 | +0.0050 | +0.16% | 3.1100 | 3.0000 | 3.1450 | R2040390 | 151 |
| 12:32 | | СтаврЭнСбп | R3.0000 | -0.0380 | -1.25% | 3.0520 | 2.9700 | 3.1100 | R1691846 | 174 |
| 12:33 | | Сургнфгз-п | R68.9400 | -0.4250 | -0.61% | 69.5000 | 68.7500 | 69.6750 | R986128893 | 11729 |
| 12:33 | | Сургнфгз | R29.0300 | +0.1650 | +0.57% | 28.9000 | 28.7000 | 29.3000 | R872403312 | 11536 |
| 11:16 |  | ТамбЭнСб-п | R1.1000 | 0.0000 | 0.00% | 1.1140 | 1.0780 | 1.1140 | R294360 | 24 |
| 12:22 | | ТамбЭнСб | R2.0900 | +0.0140 | +0.67% | 2.0760 | 2.0100 | 2.1120 | R768846 | 126 |
| 12:33 | | Татнфт 3ао | R693.10 | -0.9000 | -0.13% | 694.10 | 687.70 | 703.00 | R652135031 | 15613 |
| 12:33 | | Татнфт 3ап | R682.20 | -1.8000 | -0.26% | 684.00 | 676.50 | 692.50 | R145629534 | 6706 |
| 12:32 | | Таттел. ао | R0.9130 | +0.0050 | +0.55% | 0.9155 | 0.9030 | 0.9445 | R20686080 | 1054 |
| 12:33 | | ТГК-1 | R0.0083 | +0.0000 | +0.02% | 0.0084 | 0.0083 | 0.0084 | R22522259 | 1683 |
| 12:33 | | ТГК-14 | R0.0128 | -0.0000 | -0.16% | 0.0128 | 0.0125 | 0.0132 | R75150607 | 2957 |
| 12:32 | | ТГК-2 | R0.0115 | +0.0003 | +2.40% | 0.0113 | 0.0113 | 0.0119 | R11128240 | 362 |
| 12:32 | | ТГК-2 ап | R0.0176 | +0.0007 | +4.32% | 0.0170 | 0.0169 | 0.0180 | R13587841 | 951 |
| 12:29 | | Телеграф-п | R10.5000 | +0.1800 | +1.74% | 10.2600 | 10.1800 | 10.7000 | R1857538 | 222 |
| 12:33 | | Телеграф | R15.4000 | +0.1800 | +1.18% | 15.1600 | 15.1600 | 15.9800 | R5611802 | 378 |
| 12:31 | | ТЗА ао | R355.50 | -1.5000 | -0.42% | 358.00 | 353.00 | 364.00 | R6234040 | 232 |
| 12:05 | | ТКЗКК ап | R14.1200 | -0.2800 | -1.94% | 14.4000 | 13.9000 | 14.4000 | R319808 | 50 |
| 12:33 | | ТМК ао | R198.28 | +2.1800 | +1.11% | 196.00 | 191.16 | 202.50 | R829144621 | 18739 |
| 12:33 | | ТНСэнрг ао | R3210.00 | -70.0000 | -2.13% | 3260.00 | 3160.00 | 3330.00 | R1183620 | 153 |
| 12:33 | | Транснф ап | R1628.00 | -1.0000 | -0.06% | 1634.00 | 1622.50 | 1639.50 | R448563269 | 7509 |
| 12:34 | | УралСиб ао | R0.2354 | +0.0133 | +5.99% | 0.2227 | 0.2201 | 0.2421 | R40410656 | 1732 |
| 12:33 | | ФосАгро ао | R5958.00 | +18.0000 | +0.30% | 5940.00 | 5911.00 | 6022.00 | R127076382 | 3453 |
| 12:33 | | ФСК - Россети | R0.1058 | +0.0009 | +0.90% | 0.1052 | 0.1037 | 0.1067 | R124386019 | 4941 |
| 12:25 | | Химпром ап | R27.6200 | +1.4800 | +5.66% | 26.1800 | 26.1800 | 28.5000 | R2948970 | 225 |
| 12:32 | | ЦМТ ао | R14.7800 | +0.2000 | +1.37% | 14.8200 | 14.3400 | 15.5800 | R1167552 | 170 |
| 12:31 | | ЦМТ ап | R10.4200 | +0.1000 | +0.97% | 10.4600 | 10.3200 | 10.8000 | R980394 | 97 |
| 12:32 | | ЧеркизГ-ао | R4794.00 | -72.0000 | -1.48% | 4866.00 | 4769.00 | 4882.00 | R14571089 | 851 |
| 11:43 | | ЧКПЗ ао | R27400.00 | +450.0000 | +1.67% | 27900.00 | 27400.00 | 28000.00 | R333600 | 12 |
| 12:23 | | ЧМК ао | R8095.00 | +385.0000 | +4.99% | 7835.00 | 7835.00 | 8195.00 | R2380800 | 168 |
| 12:24 | | ЭнергияРКК | R23760.00 | +260.0000 | +1.11% | 24090.00 | 23500.00 | 24140.00 | R4702410 | 148 |
| 10:39 | | ЮжКузб. ао | R1450.00 | +10.0000 | +0.69% | 1480.00 | 1412.00 | 1502.00 | R43510 | 16 |
| 12:33 | | Юнипро | R1.9950 | +0.0310 | +1.58% | 1.9650 | 1.9630 | 2.0100 | R102054822 | 3506 |
| 12:29 | | ЮТэйр ао | R16.1800 | +0.0100 | +0.06% | 16.4000 | 15.7700 | 16.5100 | R4866542 | 382 |
| 12:24 | | ЮУНК ао | R6470.00 | +140.0000 | +2.21% | 6390.00 | 6350.00 | 6590.00 | R2502470 | 191 |
| 11:35 | | Якутскэн-п | R0.5100 | +0.0060 | +1.19% | 0.5100 | 0.4980 | 0.5200 | R375450 | 33 |
| 12:16 | | Якутскэнрг | R0.6460 | +0.0100 | +1.57% | 0.6450 | 0.6360 | 0.6580 | R402920 | 33 |
| 12:32 | | ЯТЭК ао | R82.6000 | +2.1000 | +2.61% | 81.0000 | 80.6500 | 82.9500 | R2874706 | 365 |
|
|
|
