| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:14 |  | +МосЭнерго | R3.3410 | -0.0120 | -0.36% | 3.3500 | 3.3360 | 3.3770 | R13016390 | 470 |
| 12:16 | | iАвиастКао | R1.1815 | -0.0210 | -1.75% | 1.2025 | 1.1780 | 1.2070 | R45868154 | 2974 |
| 12:15 | | iНаукаСвяз | R577.00 | -9.0000 | -1.54% | 590.00 | 572.00 | 591.50 | R13054495 | 520 |
| 12:06 |  | iНПОНаука | R718.50 | 0.0000 | 0.00% | 718.00 | 711.50 | 718.50 | R486520 | 34 |
| 12:16 | | Yandex clA | R4153.00 | -20.4000 | -0.49% | 4174.00 | 4130.60 | 4174.40 | R203656455 | 2927 |
| 12:16 | | АбрауДюрсо | R295.00 | -1.2000 | -0.41% | 297.20 | 294.00 | 297.60 | R12326128 | 335 |
| 12:14 | | Авангрд-ао | R960.00 | -4.0000 | -0.41% | 964.00 | 960.00 | 968.00 | R2295536 | 86 |
| 12:06 | | Акрон | R16876.00 | -74.0000 | -0.44% | 16838.00 | 16822.00 | 16964.00 | R2328790 | 67 |
| 12:16 | | АЛРОСА ао | R76.7100 | -0.0800 | -0.10% | 76.9800 | 76.2800 | 76.9800 | R81710310 | 2430 |
| 12:16 | | Аптеки36и6 | R14.0720 | -0.1300 | -0.92% | 14.2600 | 14.0500 | 14.3000 | R10788303 | 1552 |
| 12:16 |  | Арсагера | R15.5100 | +0.2100 | +1.37% | 15.2900 | 15.1100 | 15.9500 | R3749023 | 323 |
| 12:02 | | АстрЭнСб | R2.8800 | -0.0150 | -0.52% | 2.8950 | 2.8550 | 2.9550 | R2220415 | 252 |
| 12:14 | | АшинскийМЗ | R69.2000 | -0.3400 | -0.49% | 69.5000 | 69.0000 | 69.9400 | R4369386 | 185 |
| 12:16 | | Аэрофлот | R51.6500 | -0.3100 | -0.60% | 52.0900 | 51.4500 | 52.1800 | R114335551 | 3610 |
| 11:49 | | БашИнСв ап | R14.4800 | -0.0200 | -0.14% | 14.6400 | 14.4800 | 14.6400 | R172478 | 17 |
| 12:09 | | Башнефт ао | R3364.00 | -11.0000 | -0.33% | 3375.00 | 3350.00 | 3387.50 | R14380246 | 365 |
| 12:16 | | Башнефт ап | R2289.00 | -2.0000 | -0.09% | 2292.50 | 2280.00 | 2296.50 | R56677885 | 659 |
| 12:14 | | Белон ао | R29.1750 | -0.4650 | -1.57% | 29.6500 | 29.0500 | 29.8450 | R13007544 | 563 |
| 12:14 | | БСП ао | R339.82 | +0.7100 | +0.21% | 340.30 | 339.00 | 341.90 | R87950118 | 1836 |
| 12:13 | | БСП ап | R56.6500 | -0.0500 | -0.09% | 56.7500 | 56.6500 | 58.0000 | R2682660 | 106 |
| 12:12 | | БурЗолото | R2473.00 | -21.0000 | -0.84% | 2497.00 | 2422.00 | 2511.00 | R8160033 | 608 |
| 12:09 | | Варьеган-п | R2823.00 | +53.0000 | +1.91% | 2889.00 | 2774.00 | 2889.00 | R1968218 | 92 |
| 12:03 | | Варьеган | R3890.00 | -16.0000 | -0.41% | 3896.00 | 3876.00 | 3906.00 | R171442 | 20 |
| 11:09 | | ВолгЭнСб-п | R12.7000 | 0.0000 | 0.00% | 12.6000 | 12.6000 | 12.7800 | R50860 | 4 |
| 10:15 | | ВолгЭнСб | R19.6400 | +0.0400 | +0.20% | 19.7000 | 19.6400 | 19.9800 | R374900 | 14 |
| 12:16 | | ВТБ ао | R0.0235 | -0.0000 | -0.13% | 0.0235 | 0.0234 | 0.0236 | R233502169 | 8619 |
| 12:15 | | ВХЗ-ао | R282.00 | +2.0000 | +0.71% | 282.60 | 280.40 | 283.00 | R445542 | 18 |
| 11:54 | | ВыбСудЗ ао | R18900.00 | 0.0000 | 0.00% | 18950.00 | 18900.00 | 19250.00 | R76050 | 4 |
| 12:16 | | Газпрнефть | R746.65 | -3.7500 | -0.50% | 750.50 | 744.30 | 750.70 | R83428234 | 3288 |
| 12:16 | | ГАЗПРОМ ао | R163.99 | -0.0400 | -0.02% | 164.35 | 163.92 | 164.55 | R352721617 | 5669 |
| 12:16 | | ГМКНорНик | R154.26 | -0.9000 | -0.58% | 155.20 | 153.12 | 155.26 | R202020093 | 4557 |
| 12:16 | | ДВМП ао | R86.4500 | -0.0800 | -0.09% | 86.5300 | 86.4500 | 87.3700 | R38549715 | 1935 |
| 12:09 | | ДЭК ао | R3.4710 | +0.0400 | +1.17% | 3.4560 | 3.4460 | 3.5590 | R6773961 | 460 |
| 12:09 | | ЗВЕЗДА ао | R12.8000 | -0.0300 | -0.23% | 12.8900 | 12.8000 | 12.8900 | R218000 | 10 |
| 12:13 | | ЗИЛ ао | R3945.00 | -25.0000 | -0.63% | 3975.00 | 3810.00 | 3975.00 | R1241900 | 59 |
| 12:08 | | Ижсталь ап | R8670.00 | +170.0000 | +2.00% | 8520.00 | 8520.00 | 9150.00 | R5210620 | 290 |
| 12:01 | | Ижсталь2ао | R11600.00 | +80.0000 | +0.69% | 11580.00 | 11560.00 | 12080.00 | R2981480 | 137 |
| 12:16 | | ИнтерРАОао | R4.2925 | +0.0090 | +0.21% | 4.2860 | 4.2840 | 4.3100 | R81560266 | 3419 |
| 12:16 | | КалужскСК | R32.7500 | +0.3400 | +1.05% | 32.5000 | 32.2700 | 34.2000 | R27468044 | 1635 |
| 12:16 | | КАМАЗ | R181.80 | +0.2000 | +0.11% | 181.70 | 180.90 | 182.00 | R11222150 | 625 |
| 11:48 | | КамчатЭ ао | R0.7840 | +0.0090 | +1.16% | 0.7740 | 0.7680 | 0.7840 | R169950 | 9 |
| 10:34 | | КамчатЭ ап | R1.4400 | -0.0100 | -0.69% | 1.4350 | 1.4350 | 1.4500 | R86600 | 5 |
| 12:09 | | КМЗ | R1742.00 | +12.0000 | +0.69% | 1730.00 | 1724.00 | 1746.00 | R466528 | 80 |
| 12:07 | | КоршГОК ао | R53000.00 | +400.0000 | +0.76% | 52600.00 | 52600.00 | 53000.00 | R211600 | 4 |
| 12:12 | | КрасОкт-1п | R911.00 | -6.0000 | -0.65% | 935.00 | 898.00 | 937.00 | R2320780 | 124 |
| 12:10 | | КрасОкт-ао | R2835.00 | -43.0000 | -1.49% | 2880.00 | 2825.00 | 2908.00 | R17488300 | 405 |
| 12:08 | | Красэсб ао | R19.6600 | -0.2000 | -1.01% | 19.9200 | 19.6600 | 19.9800 | R788796 | 68 |
| 12:16 | | Красэсб ап | R19.1800 | -0.2400 | -1.24% | 19.4400 | 19.0000 | 19.4600 | R858606 | 134 |
| 12:09 | | Куйбазот-п | R680.00 | +2.5000 | +0.37% | 677.50 | 674.00 | 681.50 | R326135 | 32 |
| 12:15 | | Куйбазот | R618.60 | +7.8000 | +1.28% | 612.00 | 611.40 | 618.80 | R2452412 | 156 |
| 12:14 | | КурганГКао | R54.4000 | +1.0000 | +1.87% | 53.8000 | 53.8000 | 54.4000 | R135008 | 38 |
| 12:16 | | КурганГКап | R56.4000 | +1.4000 | +2.55% | 54.8000 | 54.6000 | 58.0000 | R542760 | 150 |
| 12:16 | | Лензол. ап | R2935.00 | +40.0000 | +1.38% | 2895.00 | 2895.00 | 2940.00 | R4910570 | 281 |
| 12:01 | | Лензолото | R16340.00 | -30.0000 | -0.18% | 16420.00 | 16300.00 | 16450.00 | R2144790 | 76 |
| 12:16 | | ЛСР ао | R1119.00 | -2.2000 | -0.20% | 1121.20 | 1110.40 | 1125.80 | R357423783 | 20782 |
| 12:16 | | ЛУКОЙЛ | R8090.50 | -61.5000 | -0.75% | 8152.50 | 8080.00 | 8175.00 | R1810173736 | 12856 |
| 12:16 | | М.видео | R207.10 | -1.5000 | -0.72% | 208.60 | 207.00 | 209.70 | R36589376 | 1868 |
| 12:14 | | МагадЭн ао | R5.4000 | 0.0000 | 0.00% | 5.4000 | 5.3800 | 5.4200 | R290846 | 46 |
| 11:49 | | МагадЭн ап | R3.9400 | +0.0100 | +0.25% | 3.9400 | 3.9300 | 3.9700 | R138356 | 30 |
| 12:16 | | Магнит ао | R8377.00 | +53.0000 | +0.64% | 8322.00 | 8302.50 | 8399.00 | R496327082 | 6506 |
| 12:16 | | МГТС-4ап | R1430.00 | -6.0000 | -0.42% | 1438.00 | 1430.00 | 1460.00 | R5148970 | 275 |
| 12:02 | | МГТС-5ао | R1715.00 | +5.0000 | +0.29% | 1710.00 | 1705.00 | 1720.00 | R89045 | 20 |
| 12:02 | | Мегион-ао | R510.50 | -9.5000 | -1.83% | 525.50 | 510.50 | 525.50 | R457440 | 48 |
| 12:01 | | Мегион-ап | R352.00 | -1.5000 | -0.42% | 357.00 | 352.00 | 358.50 | R130850 | 27 |
| 12:16 | | Мечел ао | R253.59 | -3.6300 | -1.41% | 257.22 | 251.05 | 257.49 | R850363815 | 20492 |
| 12:16 | | Мечел ап | R272.05 | +0.4500 | +0.17% | 271.00 | 268.10 | 273.50 | R203747972 | 3428 |
| 12:16 | | ММК | R55.0700 | -0.0850 | -0.15% | 55.1700 | 54.9400 | 55.2500 | R160185770 | 7007 |
| 11:55 | | МордЭнСб | R0.9390 | +0.0010 | +0.11% | 0.9480 | 0.9320 | 0.9480 | R1728250 | 32 |
| 12:16 | | МосБиржа | R233.48 | -1.5100 | -0.64% | 235.07 | 232.18 | 235.30 | R168730270 | 4692 |
| 12:15 | | Мостотрест | R221.85 | -1.1000 | -0.49% | 221.35 | 220.60 | 224.85 | R11800939 | 534 |
| 12:16 | | МТС-ао | R311.80 | +0.3000 | +0.10% | 311.35 | 310.75 | 313.00 | R157549887 | 2959 |
| 12:14 | | Нижкамшина | R76.2500 | +0.2500 | +0.33% | 76.0000 | 76.0000 | 76.8000 | R710945 | 50 |
| 12:15 | | НКНХ ао | R105.80 | +0.2000 | +0.19% | 106.00 | 105.45 | 106.40 | R2059094 | 208 |
| 12:15 | | НКНХ ап | R79.8400 | +0.0400 | +0.05% | 79.8000 | 79.7400 | 80.0800 | R2306265 | 159 |
| 12:16 | | НЛМК ао | R242.12 | +3.0000 | +1.25% | 239.60 | 238.88 | 243.20 | R751831458 | 11827 |
| 12:16 | | НМТП ао | R12.2900 | -0.0400 | -0.32% | 12.3300 | 12.2600 | 12.3600 | R22937260 | 591 |
| 12:16 | | Новатэк ао | R1236.60 | +8.0000 | +0.65% | 1230.80 | 1229.20 | 1238.40 | R298352807 | 5636 |
| 12:16 | | ОГК-2 ао | R0.5651 | +0.0071 | +1.27% | 0.5580 | 0.5580 | 0.5676 | R15269086 | 1085 |
| 11:48 | | ОМЗ-ап | R24000.00 | +2140.0000 | +9.79% | 23180.00 | 22800.00 | 24000.00 | R13254780 | 251 |
| 12:14 | | ОргСинт ао | R117.90 | -0.6000 | -0.51% | 118.90 | 117.40 | 118.90 | R4088599 | 267 |
| 12:12 | | ОргСинт ап | R27.9300 | -0.0700 | -0.25% | 28.0000 | 27.8100 | 28.0400 | R844895 | 112 |
| 12:14 | | ПермьЭнС-п | R290.00 | -3.8000 | -1.29% | 293.00 | 285.20 | 294.00 | R5398934 | 437 |
| 12:16 | | ПермьЭнСб | R285.00 | -4.0000 | -1.38% | 290.00 | 277.40 | 290.50 | R19485903 | 1194 |
| 12:16 | | ПИК ао | R854.90 | +6.9000 | +0.81% | 848.00 | 842.70 | 855.40 | R67658241 | 1788 |
| 12:04 | | Приморье | R42800.00 | -200.0000 | -0.47% | 43000.00 | 42400.00 | 43200.00 | R944000 | 18 |
| 12:16 | | Распадская | R399.00 | -1.4500 | -0.36% | 401.15 | 396.00 | 402.25 | R108656769 | 1811 |
| 12:13 | | Росбанк ао | R126.60 | -0.4000 | -0.31% | 127.80 | 125.60 | 128.20 | R8778450 | 463 |
| 12:05 | | РОСИНТЕРао | R166.00 | -1.0000 | -0.60% | 170.60 | 165.20 | 170.60 | R1091292 | 94 |
| 12:16 | | Роснефть | R582.60 | -0.5500 | -0.09% | 583.15 | 581.30 | 583.65 | R165208005 | 4723 |
| 12:16 | | Ростел -ао | R96.6200 | -0.2800 | -0.29% | 97.0100 | 96.6100 | 97.0100 | R19970107 | 1284 |
| 12:16 | | Ростел -ап | R87.0000 | -0.3500 | -0.40% | 87.4000 | 86.9000 | 87.4000 | R12698854 | 1001 |
| 12:16 | | РусГидро | R0.7313 | +0.0055 | +0.76% | 0.7245 | 0.7245 | 0.7360 | R53776907 | 2265 |
| 12:12 | | РязЭнСб | R44.1400 | +0.2000 | +0.46% | 44.2600 | 43.8800 | 44.5800 | R1256206 | 88 |
| 12:10 | | СамарЭн-ао | R4.1850 | -0.1050 | -2.45% | 4.3000 | 4.1100 | 4.3000 | R2779770 | 217 |
| 12:09 | | СамарЭн-ап | R4.0950 | -0.0950 | -2.27% | 4.2050 | 4.0000 | 4.2050 | R2606145 | 231 |
| 12:16 | | СаратНПЗ-п | R11760.00 | 0.0000 | 0.00% | 11700.00 | 11700.00 | 11800.00 | R1245620 | 56 |
| 11:36 | | СаратНПЗ | R12700.00 | 0.0000 | 0.00% | 12700.00 | 12700.00 | 12700.00 | R38100 | 3 |
| 12:08 | | СаратЭн-ао | R0.6630 | -0.0130 | -1.92% | 0.6780 | 0.6590 | 0.6810 | R1967880 | 107 |
| 12:16 | | СаратЭн-ап | R0.4080 | +0.0010 | +0.25% | 0.4135 | 0.4085 | 0.4285 | R873510 | 106 |
| 12:16 | | Сбербанк-п | R308.76 | -0.7500 | -0.24% | 309.51 | 308.55 | 310.00 | R96526197 | 1935 |
| 12:16 | | Сбербанк | R308.34 | -0.6300 | -0.20% | 309.19 | 308.03 | 309.49 | R774870605 | 7998 |
| 12:16 | | СевСт-ао | R1922.80 | -8.2000 | -0.42% | 1931.00 | 1918.40 | 1946.00 | R477631974 | 9204 |
| 12:16 | | Селигдар | R74.2800 | -1.0200 | -1.35% | 75.2600 | 74.0000 | 75.3700 | R30021650 | 1198 |
| 12:16 | | Система ао | R25.8990 | -0.2060 | -0.79% | 26.1650 | 25.8170 | 26.2950 | R233465464 | 4923 |
| 12:08 | | Слав-ЯНОСп | R17.3400 | -0.0400 | -0.23% | 17.5400 | 17.1000 | 17.5400 | R738744 | 109 |
| 11:40 | | Славн-ЯНОС | R28.1000 | +0.1000 | +0.36% | 28.0000 | 28.0000 | 28.1000 | R47630 | 6 |
| 12:15 | | СОЛЛЕРС | R833.00 | -6.5000 | -0.77% | 842.00 | 832.50 | 842.00 | R22519752 | 905 |
| 11:45 | | СтаврЭнСб | R3.3600 | +0.0200 | +0.60% | 3.3400 | 3.3400 | 3.3750 | R208320 | 28 |
| 12:05 | | СтаврЭнСбп | R2.9840 | +0.0080 | +0.27% | 2.9560 | 2.9540 | 2.9840 | R112530 | 20 |
| 12:16 | | Сургнфгз-п | R67.4800 | -0.3300 | -0.49% | 67.8900 | 67.2300 | 67.9300 | R176566765 | 2628 |
| 12:16 | | Сургнфгз | R35.2250 | -0.2600 | -0.73% | 35.5000 | 34.8500 | 35.7450 | R1357767341 | 13340 |
| 12:07 | | ТамбЭнСб-п | R1.3220 | -0.0100 | -0.75% | 1.3260 | 1.3120 | 1.3260 | R158420 | 10 |
| 12:00 | | ТамбЭнСб | R2.4640 | -0.0240 | -0.96% | 2.4820 | 2.4320 | 2.4880 | R547906 | 56 |
| 12:16 | | Татнфт 3ао | R719.70 | -0.9000 | -0.12% | 722.00 | 718.50 | 722.00 | R85096782 | 2595 |
| 12:16 | | Татнфт 3ап | R720.20 | -0.6000 | -0.08% | 720.80 | 719.30 | 722.20 | R21466967 | 916 |
| 12:15 | | Таттел. ао | R1.0910 | -0.0025 | -0.23% | 1.0935 | 1.0885 | 1.0985 | R1820009 | 171 |
| 12:16 | | ТГК-1 | R0.0101 | +0.0005 | +5.37% | 0.0096 | 0.0096 | 0.0103 | R558444373 | 17316 |
| 12:16 | | ТГК-14 | R0.0165 | +0.0003 | +1.98% | 0.0162 | 0.0162 | 0.0168 | R68865128 | 2894 |
| 12:14 | | ТГК-2 | R0.0142 | +0.0005 | +3.88% | 0.0137 | 0.0137 | 0.0146 | R36763600 | 1092 |
| 12:15 | | ТГК-2 ап | R0.0200 | +0.0004 | +1.83% | 0.0192 | 0.0192 | 0.0208 | R19871668 | 1065 |
| 12:09 | | Телеграф-п | R11.6800 | -0.0400 | -0.34% | 11.6800 | 11.5200 | 11.7400 | R1803316 | 89 |
| 12:16 | | Телеграф | R17.4200 | -0.3000 | -1.69% | 17.8000 | 17.3000 | 17.8000 | R3628076 | 281 |
| 12:16 | | ТЗА ао | R336.50 | -3.0000 | -0.88% | 340.00 | 336.50 | 345.00 | R11332410 | 353 |
| 12:11 | | ТКЗКК ап | R15.8000 | -0.0200 | -0.13% | 15.7000 | 15.6800 | 15.8200 | R42448 | 7 |
| 12:16 | | ТМК ао | R226.20 | -0.3800 | -0.17% | 227.36 | 225.16 | 229.00 | R140252149 | 3030 |
| 12:01 | | ТНСэнрг ао | R3600.00 | +55.0000 | +1.55% | 3545.00 | 3545.00 | 3750.00 | R5150860 | 363 |
| 12:16 | | Транснф ап | R1599.00 | 0.0000 | 0.00% | 1599.50 | 1593.00 | 1601.50 | R95555100 | 2134 |
| 12:16 | | УралСиб ао | R0.2339 | -0.0006 | -0.26% | 0.2350 | 0.2290 | 0.2361 | R12930770 | 616 |
| 12:16 | | ФосАгро ао | R6626.00 | +25.0000 | +0.38% | 6612.00 | 6602.00 | 6654.00 | R71698932 | 1611 |
| 12:16 | | ФСК - Россети | R0.1319 | +0.0034 | +2.68% | 0.1280 | 0.1280 | 0.1318 | R657189676 | 14435 |
| 12:15 | | Химпром ап | R32.3000 | +0.2800 | +0.87% | 32.5000 | 32.0200 | 32.5000 | R597604 | 24 |
| 12:14 | | ЦМТ ао | R17.6400 | -0.0400 | -0.23% | 17.6800 | 17.4000 | 18.0800 | R691034 | 90 |
| 12:12 | | ЦМТ ап | R12.2800 | -0.0800 | -0.65% | 12.4200 | 12.1600 | 12.4200 | R3082954 | 329 |
| 12:15 | | ЧеркизГ-ао | R4969.00 | -36.0000 | -0.72% | 5005.00 | 4950.00 | 5028.00 | R10662233 | 560 |
| 12:00 | | ЧКПЗ ао | R26250.00 | +200.0000 | +0.77% | 26350.00 | 25800.00 | 26550.00 | R498400 | 18 |
| 12:11 | | ЧМК ао | R8795.00 | -25.0000 | -0.28% | 8830.00 | 8755.00 | 8880.00 | R1073670 | 56 |
| 12:08 | | ЭнергияРКК | R27560.00 | -280.0000 | -1.01% | 27750.00 | 27460.00 | 28000.00 | R7126280 | 175 |
| 11:49 | | ЮжКузб. ао | R1628.00 | 0.0000 | 0.00% | 1626.00 | 1618.00 | 1636.00 | R100508 | 17 |
| 12:16 | | Юнипро | R2.1950 | -0.0160 | -0.72% | 2.2200 | 2.1900 | 2.2200 | R59912123 | 972 |
| 12:16 | | ЮТэйр ао | R18.1100 | +1.9600 | +12.14% | 16.4000 | 16.2200 | 19.0000 | R66633253 | 4924 |
| 12:13 | | ЮУНК ао | R7800.00 | -60.0000 | -0.76% | 7900.00 | 7760.00 | 7900.00 | R781240 | 60 |
| 12:11 | | Якутскэн-п | R0.5880 | -0.0020 | -0.34% | 0.5890 | 0.5880 | 0.5900 | R147140 | 12 |
| 12:13 | | Якутскэнрг | R0.7720 | 0.0000 | 0.00% | 0.7680 | 0.7650 | 0.7760 | R237980 | 22 |
| 12:16 | | ЯТЭК ао | R94.3500 | 0.0000 | 0.00% | 94.5500 | 94.0500 | 94.8500 | R981496 | 124 |
|
|
|
