| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:39 |  | +МосЭнерго | R3.3335 | -0.0205 | -0.61% | 3.3500 | 3.2815 | 3.3500 | R54994081 | 2201 |
| 12:39 | | iАвиастКао | R1.0365 | -0.0540 | -4.95% | 1.0920 | 1.0150 | 1.0940 | R182391132 | 8467 |
| 12:32 | | iНаукаСвяз | R528.00 | -10.5000 | -1.95% | 538.50 | 520.50 | 538.50 | R9727565 | 562 |
| 12:37 | | iНПОНаука | R701.50 | -17.5000 | -2.43% | 717.50 | 695.00 | 717.50 | R1734055 | 125 |
| 12:39 |  | Yandex clA | R4251.20 | +55.2000 | +1.32% | 4181.20 | 4152.00 | 4275.00 | R1559974555 | 17584 |
| 12:38 | | АбрауДюрсо | R294.00 | -4.0000 | -1.34% | 299.00 | 291.20 | 299.60 | R29689136 | 1233 |
| 12:38 | | Авангрд-ао | R943.00 | -9.0000 | -0.95% | 950.00 | 932.00 | 950.00 | R2112428 | 363 |
| 12:38 | | Акрон | R16300.00 | -100.0000 | -0.61% | 16426.00 | 16172.00 | 16432.00 | R15117458 | 333 |
| 12:39 | | АЛРОСА ао | R80.3200 | -1.1300 | -1.39% | 81.4500 | 80.1200 | 81.6800 | R480611042 | 16309 |
| 12:39 | | Аптеки36и6 | R13.2100 | -0.0180 | -0.14% | 13.2000 | 13.1020 | 13.7100 | R44012684 | 5911 |
| 12:24 | | Арсагера | R14.8700 | -0.0800 | -0.54% | 14.9300 | 14.6300 | 15.0400 | R1670173 | 147 |
| 12:35 | | АстрЭнСб | R2.9500 | +0.0250 | +0.85% | 2.9350 | 2.8750 | 3.1300 | R7143715 | 474 |
| 12:32 | | АшинскийМЗ | R66.6000 | -1.5200 | -2.23% | 67.7000 | 66.5000 | 68.4800 | R7809864 | 359 |
| 12:39 | | Аэрофлот | R57.6700 | -0.5000 | -0.86% | 58.1000 | 56.7400 | 58.9500 | R1729247916 | 27790 |
| 12:33 | | БашИнСв ап | R14.0400 | +0.0400 | +0.29% | 14.0700 | 14.0100 | 14.1600 | R203691 | 41 |
| 12:39 | | Башнефт ао | R3128.00 | -28.0000 | -0.89% | 3173.00 | 3090.00 | 3221.50 | R294731250 | 6888 |
| 12:39 | | Башнефт ап | R2322.50 | -7.5000 | -0.32% | 2324.00 | 2306.00 | 2348.00 | R393598301 | 5097 |
| 12:37 | | Белон ао | R27.1200 | +0.0500 | +0.18% | 27.1050 | 26.6800 | 27.2950 | R15085398 | 713 |
| 12:39 | | БСП ао | R365.55 | +5.5600 | +1.54% | 360.95 | 357.00 | 369.71 | R803413322 | 28083 |
| 12:39 | | БСП ап | R59.9500 | -1.1500 | -1.88% | 59.9000 | 57.6500 | 62.2500 | R41660580 | 1682 |
| 12:38 | | БурЗолото | R2510.00 | -56.0000 | -2.18% | 2630.00 | 2472.00 | 2740.00 | R108606443 | 5658 |
| 12:37 | | Варьеган-п | R2747.00 | -183.0000 | -6.25% | 2930.00 | 2644.00 | 2949.00 | R2821195 | 225 |
| 12:37 | | Варьеган | R3736.00 | -220.0000 | -5.56% | 3934.00 | 3626.00 | 3950.00 | R5991112 | 355 |
| 12:12 | | ВолгЭнСб-п | R11.1800 | -0.2600 | -2.27% | 11.4000 | 10.8800 | 11.4000 | R1216720 | 58 |
| 12:33 | | ВолгЭнСб | R17.4400 | -0.7000 | -3.86% | 17.8400 | 17.3200 | 17.8400 | R995160 | 39 |
| 12:39 | | ВТБ ао | R0.0223 | -0.0002 | -1.04% | 0.0226 | 0.0222 | 0.0227 | R1073098174 | 31655 |
| 12:13 | | ВХЗ-ао | R262.80 | -0.4000 | -0.15% | 263.00 | 260.00 | 265.00 | R467970 | 48 |
| 12:09 | | ВыбСудЗ ао | R17400.00 | +50.0000 | +0.29% | 17350.00 | 17000.00 | 17400.00 | R240150 | 12 |
| 12:24 | | ВыбСудЗ ап | R11760.00 | -80.0000 | -0.68% | 11860.00 | 11740.00 | 11900.00 | R189440 | 12 |
| 12:39 | | Газпрнефть | R747.40 | -4.6500 | -0.62% | 758.00 | 745.05 | 759.60 | R220855730 | 7119 |
| 12:39 | | ГАЗПРОМ ао | R139.81 | -5.2200 | -3.60% | 144.24 | 137.35 | 145.68 | R20208471937 | 257569 |
| 12:39 | | ГМКНорНик | R150.60 | -1.2800 | -0.84% | 151.60 | 149.20 | 153.38 | R1736348895 | 27039 |
| 12:39 | | ДВМП ао | R78.0300 | -1.8500 | -2.32% | 79.5900 | 77.1600 | 80.5400 | R201098533 | 8945 |
| 12:38 | | ДЭК ао | R3.1280 | -0.1190 | -3.66% | 3.2260 | 3.1040 | 3.2370 | R9812049 | 701 |
| 12:36 | | ЗВЕЗДА ао | R12.0600 | -0.4200 | -3.37% | 12.4900 | 11.9500 | 12.5000 | R4338950 | 190 |
| 12:34 | | ЗИЛ ао | R3640.00 | -15.0000 | -0.41% | 3660.00 | 3610.00 | 3660.00 | R1295350 | 75 |
| 12:11 | | Ижсталь ап | R8150.00 | -130.0000 | -1.57% | 8310.00 | 8150.00 | 8350.00 | R239400 | 25 |
| 11:18 | | Ижсталь2ао | R10900.00 | -160.0000 | -1.45% | 10920.00 | 10700.00 | 10920.00 | R616140 | 39 |
| 12:39 | | ИнтерРАОао | R4.3215 | -0.0520 | -1.19% | 4.3580 | 4.3000 | 4.3835 | R530232454 | 15523 |
| 12:36 | | КалужскСК | R29.2500 | -1.2000 | -3.94% | 30.6700 | 28.7000 | 30.6700 | R15612973 | 1150 |
| 12:38 | | КАМАЗ | R178.80 | -1.7000 | -0.94% | 180.40 | 177.50 | 180.50 | R35130523 | 1680 |
| 12:16 | | КамчатЭ ао | R0.6910 | +0.0060 | +0.88% | 0.6820 | 0.6820 | 0.7020 | R476060 | 29 |
| 12:38 | | КамчатЭ ап | R1.3000 | -0.0650 | -4.76% | 1.3550 | 1.3000 | 1.3550 | R657550 | 30 |
| 12:39 | | КМЗ | R1646.00 | -16.0000 | -0.96% | 1650.00 | 1616.00 | 1696.00 | R1454034 | 195 |
| 11:41 | | КоршГОК ао | R51600.00 | -800.0000 | -1.53% | 52200.00 | 51000.00 | 52200.00 | R463800 | 9 |
| 12:35 | | КрасОкт-1п | R815.00 | -35.0000 | -4.12% | 850.00 | 800.00 | 850.00 | R3936160 | 280 |
| 12:37 | | КрасОкт-ао | R2775.00 | -20.0000 | -0.72% | 2790.00 | 2740.00 | 2833.00 | R22573500 | 529 |
| 12:38 | | Красэсб ао | R18.3400 | -0.2200 | -1.19% | 18.4200 | 18.2000 | 18.5600 | R439906 | 126 |
| 12:38 | | Красэсб ап | R18.1200 | -0.3200 | -1.74% | 18.4600 | 18.0200 | 18.7400 | R899902 | 163 |
| 12:27 | | Куйбазот-п | R658.00 | -6.0000 | -0.90% | 669.50 | 651.00 | 669.50 | R1492205 | 120 |
| 12:32 | | Куйбазот | R613.20 | -7.0000 | -1.13% | 622.40 | 604.60 | 622.40 | R6327530 | 463 |
| 12:34 | | КурганГКао | R54.8000 | -1.0000 | -1.79% | 55.8000 | 54.2000 | 55.8000 | R644276 | 127 |
| 12:31 | | КурганГКап | R57.4000 | -2.2000 | -3.69% | 59.6000 | 57.2000 | 59.8000 | R690222 | 170 |
| 12:38 | | Лензол. ап | R2880.00 | -45.0000 | -1.54% | 2925.00 | 2860.00 | 2940.00 | R11422280 | 624 |
| 12:36 | | Лензолото | R16310.00 | -30.0000 | -0.18% | 16350.00 | 16250.00 | 16370.00 | R2511360 | 95 |
| 12:39 | | ЛСР ао | R894.20 | -6.2000 | -0.69% | 900.40 | 875.60 | 901.20 | R250996925 | 7970 |
| 12:39 | | ЛУКОЙЛ | R7872.00 | +37.5000 | +0.48% | 7835.00 | 7800.00 | 7900.00 | R2769465260 | 21006 |
| 10:08 | | ЛЭСК ао | R116.00 | -16.2000 | -12.25% | | | | | 0 |
| 12:39 | | М.видео | R187.00 | +1.6000 | +0.86% | 185.40 | 182.50 | 187.90 | R102980918 | 6231 |
| 12:38 | | МагадЭн ао | R5.1400 | -0.1000 | -1.91% | 5.2400 | 5.1100 | 5.2800 | R2231225 | 327 |
| 12:32 | | МагадЭн ап | R3.6400 | -0.0700 | -1.89% | 3.7300 | 3.5600 | 3.7300 | R1195497 | 280 |
| 12:39 | | Магнит ао | R8106.00 | -39.5000 | -0.48% | 8145.00 | 8014.00 | 8240.00 | R1456350212 | 13063 |
| 12:39 | | МГТС-4ап | R1302.00 | -94.0000 | -6.73% | 1370.00 | 1286.00 | 1372.00 | R75136398 | 3479 |
| 12:18 | | МГТС-5ао | R1660.00 | -60.0000 | -3.49% | 1710.00 | 1545.00 | 1715.00 | R1944090 | 292 |
| 12:36 | | Мегион-ао | R504.50 | +8.5000 | +1.71% | 501.50 | 500.00 | 510.00 | R818180 | 71 |
| 12:29 | | Мегион-ап | R342.00 | -9.0000 | -2.56% | 351.00 | 323.50 | 353.00 | R1701305 | 181 |
| 12:39 | | Мечел ао | R238.82 | -3.0200 | -1.25% | 240.97 | 235.10 | 241.87 | R1099359806 | 27380 |
| 12:39 | | Мечел ап | R244.15 | -7.4500 | -2.96% | 250.95 | 242.10 | 254.30 | R326889097 | 7857 |
| 12:39 | | ММК | R58.9050 | +0.4700 | +0.80% | 58.4350 | 58.1800 | 59.0800 | R554027429 | 12997 |
| 11:57 | | МордЭнСб | R0.9330 | -0.0070 | -0.74% | 0.9460 | 0.9300 | 0.9460 | R1048450 | 41 |
| 12:39 | | МосБиржа | R236.93 | +0.4200 | +0.18% | 236.55 | 235.00 | 237.23 | R395722429 | 12145 |
| 12:30 | | Мостотрест | R211.95 | +2.1500 | +1.02% | 209.50 | 209.50 | 216.00 | R14457527 | 826 |
| 12:39 | | МТС-ао | R307.50 | -2.2000 | -0.71% | 310.45 | 307.05 | 310.45 | R751306260 | 12513 |
| 12:38 | | Нижкамшина | R73.4500 | -0.9500 | -1.28% | 74.2000 | 71.5000 | 74.6000 | R2195630 | 111 |
| 12:34 | | НКНХ ао | R103.15 | -1.4500 | -1.39% | 105.05 | 102.50 | 105.05 | R4899116 | 547 |
| 12:38 | | НКНХ ап | R78.0000 | -1.7600 | -2.21% | 79.7400 | 77.1600 | 79.7400 | R21502531 | 1525 |
| 12:39 | | НЛМК ао | R252.46 | +1.7600 | +0.70% | 251.20 | 250.20 | 253.30 | R1218801029 | 38595 |
| 12:39 | | НМТП ао | R12.3800 | -0.0500 | -0.40% | 12.3800 | 12.3200 | 12.4750 | R54680626 | 1912 |
| 12:39 | | Новатэк ао | R1177.20 | -18.2000 | -1.52% | 1195.00 | 1175.00 | 1202.20 | R991897877 | 25335 |
| 12:38 | | ОГК-2 ао | R0.5379 | -0.0042 | -0.77% | 0.5420 | 0.5341 | 0.5447 | R41458180 | 3204 |
| 12:35 | | ОМЗ-ап | R21200.00 | +60.0000 | +0.28% | 21200.00 | 20940.00 | 21220.00 | R442700 | 18 |
| 12:39 | | ОргСинт ао | R115.30 | -2.0000 | -1.71% | 117.30 | 114.50 | 117.90 | R9990974 | 564 |
| 12:39 | | ОргСинт ап | R27.3100 | -0.2200 | -0.80% | 27.5400 | 27.2000 | 27.9100 | R4213544 | 657 |
| 12:37 | | ПермьЭнС-п | R312.40 | -6.6000 | -2.07% | 321.60 | 304.00 | 329.40 | R18719074 | 1368 |
| 12:36 | | ПермьЭнСб | R309.30 | -6.5000 | -2.06% | 316.00 | 308.00 | 316.70 | R23300165 | 1196 |
| 12:39 | | ПИК ао | R839.80 | -5.6000 | -0.66% | 842.30 | 835.10 | 850.00 | R84615986 | 3565 |
| 12:07 |  | Приморье | R36000.00 | 0.0000 | 0.00% | 36000.00 | 35800.00 | 36400.00 | R431800 | 11 |
| 12:39 | | Распадская | R401.65 | +1.6000 | +0.40% | 399.00 | 394.20 | 401.90 | R201174479 | 3405 |
| 12:38 | | Росбанк ао | R119.80 | 0.0000 | 0.00% | 118.40 | 117.20 | 120.60 | R11496592 | 352 |
| 12:38 | | РОСИНТЕРао | R188.80 | +15.8000 | +9.13% | 173.20 | 171.40 | 195.00 | R38227904 | 2887 |
| 12:39 | | Роснефть | R591.90 | 0.0000 | 0.00% | 592.00 | 586.60 | 594.10 | R802364206 | 20018 |
| 12:39 | | Ростел -ао | R103.10 | -1.3100 | -1.25% | 104.45 | 102.74 | 104.86 | R482264546 | 8257 |
| 12:39 | | Ростел -ап | R87.5500 | -1.2000 | -1.35% | 88.9500 | 86.9000 | 88.9500 | R146035508 | 6501 |
| 12:39 | | РусГидро | R0.7155 | -0.0048 | -0.67% | 0.7200 | 0.7100 | 0.7261 | R108908420 | 5128 |
| 12:33 | | РязЭнСб | R43.9800 | +0.3600 | +0.83% | 44.0800 | 43.3600 | 44.0800 | R2014206 | 127 |
| 12:36 | | СамарЭн-ао | R3.8350 | -0.0550 | -1.41% | 3.8950 | 3.7100 | 3.9500 | R2948555 | 250 |
| 12:26 | | СамарЭн-ап | R3.9650 | -0.0550 | -1.37% | 4.0200 | 3.9150 | 4.1850 | R1717840 | 110 |
| 12:38 | | СаратНПЗ-п | R11580.00 | -60.0000 | -0.52% | 11680.00 | 11300.00 | 11780.00 | R5860540 | 288 |
| 11:40 | | СаратНПЗ | R12500.00 | -50.0000 | -0.40% | 12450.00 | 12450.00 | 12550.00 | R37500 | 3 |
| 12:15 | | СаратЭн-ао | R0.6100 | -0.0160 | -2.56% | 0.6300 | 0.6040 | 0.6360 | R1220790 | 126 |
| 12:33 | | СаратЭн-ап | R0.3585 | -0.0115 | -3.11% | 0.3715 | 0.3500 | 0.3720 | R872730 | 110 |
| 12:39 | | Сбербанк-п | R319.55 | -1.5900 | -0.50% | 321.14 | 318.70 | 322.89 | R688458458 | 10031 |
| 12:39 | | Сбербанк | R319.91 | -1.1700 | -0.36% | 320.88 | 319.00 | 322.23 | R4610386849 | 37653 |
| 12:39 | | СевСт-ао | R1966.20 | +14.8000 | +0.76% | 1949.80 | 1943.00 | 1970.00 | R462421759 | 10351 |
| 12:39 | | Селигдар | R77.9900 | -1.0100 | -1.28% | 79.0000 | 76.2000 | 79.0000 | R131248050 | 5321 |
| 12:39 | | Система ао | R29.1400 | +0.5380 | +1.88% | 28.5090 | 28.3100 | 29.1730 | R1099875685 | 18810 |
| 12:39 | | Слав-ЯНОСп | R16.2200 | -0.0400 | -0.25% | 16.2400 | 16.2200 | 16.3400 | R166498 | 29 |
| 11:32 | | Славн-ЯНОС | R25.8500 | +0.1500 | +0.58% | 25.8000 | 24.7000 | 26.3500 | R502645 | 73 |
| 12:39 | | СОЛЛЕРС | R1036.50 | +0.5000 | +0.05% | 1036.00 | 1019.00 | 1068.00 | R317035462 | 8920 |
| 12:38 | | СтаврЭнСб | R3.2450 | -0.0850 | -2.55% | 3.3100 | 3.2100 | 3.3200 | R1356750 | 138 |
| 12:34 | | СтаврЭнСбп | R3.1220 | -0.1100 | -3.40% | 3.2300 | 3.0600 | 3.2400 | R3612980 | 408 |
| 12:39 | | Сургнфгз-п | R72.2500 | +0.4950 | +0.69% | 71.7200 | 71.4450 | 72.3900 | R1434066749 | 24189 |
| 12:39 | | Сургнфгз | R33.4850 | +0.3350 | +1.01% | 33.2000 | 33.0850 | 33.9600 | R1229250242 | 15671 |
| 12:29 | | ТамбЭнСб | R2.1800 | -0.0420 | -1.89% | 2.2180 | 2.0980 | 2.2200 | R1135416 | 154 |
| 12:39 | | Татнфт 3ао | R733.30 | -0.1000 | -0.01% | 731.00 | 731.00 | 739.00 | R555072943 | 16847 |
| 12:39 | | Татнфт 3ап | R728.30 | -3.9000 | -0.53% | 733.50 | 726.00 | 736.20 | R340725952 | 14151 |
| 12:37 | | Таттел. ао | R1.0580 | -0.0150 | -1.40% | 1.0795 | 1.0520 | 1.0800 | R22214656 | 1522 |
| 12:39 | | ТГК-1 | R0.0090 | -0.0002 | -2.38% | 0.0093 | 0.0089 | 0.0094 | R175056101 | 6829 |
| 12:39 | | ТГК-14 | R0.0159 | -0.0001 | -0.69% | 0.0160 | 0.0154 | 0.0161 | R28140501 | 1630 |
| 12:36 | | ТГК-2 | R0.0127 | -0.0002 | -1.70% | 0.0129 | 0.0125 | 0.0131 | R30393630 | 1008 |
| 12:36 | | ТГК-2 ап | R0.0195 | +0.0000 | +0.26% | 0.0198 | 0.0194 | 0.0203 | R19140048 | 1181 |
| 12:32 | | Телеграф-п | R11.4200 | -0.1000 | -0.87% | 11.5600 | 11.1600 | 11.6000 | R4947278 | 419 |
| 12:39 | | Телеграф | R16.6400 | -0.3600 | -2.12% | 17.0000 | 16.1800 | 17.1400 | R15948776 | 1006 |
| 12:39 | | ТЗА ао | R342.00 | +9.5000 | +2.86% | 332.50 | 332.50 | 350.00 | R14944370 | 493 |
| 12:36 | | ТКЗКК ап | R14.7800 | +0.0200 | +0.14% | 14.7200 | 14.7200 | 15.0400 | R483856 | 58 |
| 12:38 | | ТМК ао | R210.84 | -4.2000 | -1.95% | 215.04 | 210.00 | 215.28 | R302539256 | 9732 |
| 12:38 | | ТНСэнрг ао | R3300.00 | -70.0000 | -2.08% | 3370.00 | 3270.00 | 3415.00 | R905145 | 102 |
| 12:39 | | Транснф ап | R1665.00 | -1.0000 | -0.06% | 1666.00 | 1660.50 | 1674.00 | R544936945 | 6802 |
| 12:38 | | УралСиб ао | R0.2580 | -0.0048 | -1.83% | 0.2628 | 0.2512 | 0.2628 | R14221134 | 1073 |
| 12:38 | | ФосАгро ао | R6565.00 | -47.0000 | -0.71% | 6591.00 | 6529.00 | 6600.00 | R92734911 | 2743 |
| 12:39 | | ФСК - Россети | R0.1185 | -0.0019 | -1.61% | 0.1202 | 0.1174 | 0.1210 | R369870397 | 10858 |
| 12:23 | | Химпром ап | R29.4400 | -0.8400 | -2.77% | 30.3200 | 28.9200 | 30.4400 | R2191436 | 190 |
| 12:38 | | ЦМТ ао | R15.2200 | -0.6000 | -3.79% | 15.7400 | 15.1200 | 15.8200 | R1936624 | 311 |
| 12:36 | | ЦМТ ап | R10.8200 | -0.4400 | -3.91% | 11.1800 | 10.7400 | 11.1800 | R2684422 | 323 |
| 12:37 | | ЧеркизГ-ао | R5017.50 | +7.5000 | +0.15% | 5024.00 | 4977.50 | 5067.00 | R15963529 | 876 |
| 12:27 | | ЧКПЗ ао | R31650.00 | -650.0000 | -2.01% | 32000.00 | 31450.00 | 32150.00 | R572500 | 15 |
| 12:38 | | ЧМК ао | R7995.00 | -215.0000 | -2.62% | 8225.00 | 7920.00 | 8245.00 | R12490680 | 542 |
| 12:37 | | ЭнергияРКК | R26860.00 | -600.0000 | -2.18% | 27520.00 | 26240.00 | 27520.00 | R13804610 | 356 |
| 12:27 | | ЮжКузб. ао | R1556.00 | -56.0000 | -3.47% | 1592.00 | 1540.00 | 1592.00 | R695122 | 116 |
| 12:39 | | Юнипро | R2.0290 | -0.0200 | -0.98% | 2.0500 | 2.0080 | 2.0510 | R199697389 | 4825 |
| 12:38 | | ЮТэйр ао | R18.5800 | -0.4700 | -2.47% | 19.1500 | 18.3100 | 19.3200 | R9696722 | 767 |
| 12:38 | | ЮУНК ао | R7330.00 | -270.0000 | -3.55% | 7600.00 | 7300.00 | 7600.00 | R4108010 | 294 |
| 11:36 | | Якутскэн-п | R0.5610 | -0.0090 | -1.58% | 0.5630 | 0.5610 | 0.5660 | R168500 | 9 |
| 12:05 | | Якутскэнрг | R0.7310 | -0.0190 | -2.53% | 0.7450 | 0.7210 | 0.7480 | R2395770 | 124 |
| 12:38 | | ЯТЭК ао | R91.2500 | -1.4000 | -1.51% | 92.6500 | 90.1500 | 92.9500 | R8872110 | 769 |
|
|
|
