| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:57 |  | +МосЭнерго | R3.4020 | -0.0105 | -0.31% | 3.4125 | 3.3915 | 3.4150 | R5446251 | 353 |
| 14:02 | | iАвиастКао | R1.3070 | -0.0240 | -1.80% | 1.3320 | 1.2945 | 1.3405 | R126664698 | 5063 |
| 14:02 |  | iНаукаСвяз | R594.50 | +32.5000 | +5.78% | 590.00 | 583.00 | 643.50 | R322295220 | 11299 |
| 14:01 | | iНПОНаука | R731.50 | +15.0000 | +2.09% | 727.50 | 726.50 | 780.00 | R16154530 | 851 |
| 14:02 | | Yandex clA | R4235.00 | +3.4000 | +0.08% | 4231.60 | 4205.20 | 4260.40 | R1086774519 | 10869 |
| 14:02 | | АбрауДюрсо | R298.40 | +1.2000 | +0.40% | 299.00 | 297.20 | 300.80 | R14946562 | 548 |
| 14:01 | | Авангрд-ао | R952.00 | -10.0000 | -1.04% | 964.00 | 952.00 | 966.00 | R1016446 | 129 |
| 13:45 | | Акрон | R16960.00 | -10.0000 | -0.06% | 16928.00 | 16928.00 | 16998.00 | R1543930 | 54 |
| 14:02 | | АЛРОСА ао | R76.0500 | -0.2400 | -0.31% | 76.4300 | 75.9000 | 76.5000 | R121545597 | 3740 |
| 14:02 | | Аптеки36и6 | R14.0560 | -0.0740 | -0.52% | 14.2600 | 13.9200 | 14.2600 | R24099454 | 3909 |
| 14:01 | | Арсагера | R14.9900 | -0.1300 | -0.86% | 15.1800 | 14.5000 | 15.3000 | R3558149 | 338 |
| 13:59 | | АстрЭнСб | R3.0600 | -0.0150 | -0.49% | 3.0800 | 3.0350 | 3.2300 | R3334905 | 402 |
| 13:57 | | АшинскийМЗ | R69.2200 | -0.6000 | -0.86% | 70.1200 | 68.2200 | 70.3200 | R24492978 | 972 |
| 14:02 | | Аэрофлот | R51.7500 | -0.4500 | -0.86% | 52.1800 | 51.5500 | 52.4800 | R943912280 | 16542 |
| 13:52 | | БашИнСв ап | R14.4900 | +0.0300 | +0.21% | 14.4200 | 14.4000 | 14.7800 | R415719 | 46 |
| 14:01 | | Башнефт ао | R3415.00 | +22.0000 | +0.65% | 3390.50 | 3390.50 | 3424.00 | R16338404 | 398 |
| 13:59 |  | Башнефт ап | R2302.00 | 0.0000 | 0.00% | 2308.00 | 2295.50 | 2308.00 | R27589664 | 804 |
| 14:01 | | Белон ао | R29.1700 | -0.3150 | -1.07% | 29.4950 | 29.0850 | 29.7700 | R20777551 | 724 |
| 14:02 | | БСП ао | R333.42 | -0.8700 | -0.26% | 334.59 | 332.04 | 336.22 | R177322726 | 12372 |
| 14:00 | | БСП ап | R58.3000 | -0.3000 | -0.51% | 58.8000 | 57.9000 | 58.8000 | R1424870 | 83 |
| 14:01 | | БурЗолото | R2725.00 | +206.0000 | +8.18% | 2528.00 | 2520.00 | 2757.00 | R73972919 | 3731 |
| 13:51 | | Варьеган-п | R2862.00 | +172.0000 | +6.39% | 2771.00 | 2734.00 | 2950.00 | R7738058 | 328 |
| 13:33 | | Варьеган | R3948.00 | +132.0000 | +3.46% | 3848.00 | 3790.00 | 4006.00 | R2120638 | 153 |
| 14:01 | | ВолгЭнСб-п | R12.8200 | -0.0800 | -0.62% | 13.3000 | 12.7600 | 13.3600 | R517500 | 21 |
| 13:32 | | ВолгЭнСб | R19.6600 | -0.2200 | -1.11% | 19.8800 | 19.5800 | 19.8800 | R510580 | 14 |
| 14:02 | | ВТБ ао | R0.0236 | +0.0000 | +0.17% | 0.0235 | 0.0235 | 0.0236 | R296917549 | 10144 |
| 13:40 | | ВХЗ-ао | R282.40 | +2.6000 | +0.93% | 283.60 | 280.20 | 283.60 | R479256 | 42 |
| 12:58 | | ВыбСудЗ ао | R19100.00 | +550.0000 | +2.96% | 18850.00 | 18750.00 | 19750.00 | R1383950 | 44 |
| 13:09 | | ВыбСудЗ ап | R13180.00 | +160.0000 | +1.23% | 12960.00 | 12960.00 | 13340.00 | R290300 | 18 |
| 14:02 | | Газпрнефть | R749.35 | -0.6500 | -0.09% | 750.05 | 748.10 | 752.05 | R170936158 | 6136 |
| 14:02 | | ГАЗПРОМ ао | R162.37 | -0.0900 | -0.06% | 162.69 | 162.24 | 162.88 | R484167826 | 8015 |
| 14:02 | | ГМКНорНик | R156.20 | -0.3400 | -0.22% | 156.90 | 155.80 | 156.92 | R149361463 | 3914 |
| 14:02 | | ДВМП ао | R86.5200 | +0.4800 | +0.56% | 86.3400 | 85.8700 | 86.9500 | R80975343 | 2570 |
| 13:55 | | ДЭК ао | R3.4530 | +0.0200 | +0.58% | 3.4580 | 3.4270 | 3.4770 | R2666720 | 175 |
| 11:44 | | ЗВЕЗДА ао | R12.9100 | +0.0600 | +0.47% | 12.8900 | 12.8000 | 13.0700 | R932420 | 34 |
| 13:57 | | ЗИЛ ао | R3925.00 | +35.0000 | +0.90% | 3845.00 | 3815.00 | 3925.00 | R807965 | 69 |
| 13:44 | | Ижсталь ап | R8400.00 | -40.0000 | -0.47% | 8460.00 | 8380.00 | 8460.00 | R336420 | 10 |
| 12:47 | | Ижсталь2ао | R11580.00 | +80.0000 | +0.70% | 11560.00 | 11420.00 | 11580.00 | R390800 | 23 |
| 14:02 | | ИнтерРАОао | R4.2530 | +0.0005 | +0.01% | 4.2495 | 4.2390 | 4.2640 | R120658242 | 71660 |
| 13:59 | | КалужскСК | R32.4500 | -0.3500 | -1.07% | 33.0000 | 32.4500 | 33.2900 | R5997318 | 479 |
| 14:00 | | КАМАЗ | R184.60 | -0.1000 | -0.05% | 183.50 | 183.50 | 185.20 | R18408818 | 800 |
| 13:20 | | КамчатЭ ао | R0.7800 | +0.0010 | +0.13% | 0.7810 | 0.7800 | 0.7840 | R93670 | 8 |
| 13:26 | | КамчатЭ ап | R1.4550 | 0.0000 | 0.00% | 1.4500 | 1.4400 | 1.4550 | R101250 | 6 |
| 13:59 | | КМЗ | R1738.00 | -40.0000 | -2.25% | 1778.00 | 1710.00 | 1778.00 | R7124326 | 814 |
| 12:58 | | КоршГОК ао | R52800.00 | 0.0000 | 0.00% | 53800.00 | 52800.00 | 54000.00 | R533200 | 9 |
| 14:01 | | КрасОкт-1п | R953.00 | +14.0000 | +1.49% | 975.00 | 911.00 | 1028.00 | R50925970 | 2056 |
| 14:01 | | КрасОкт-ао | R2808.00 | +60.0000 | +2.18% | 2765.00 | 2763.00 | 2883.00 | R68129930 | 1516 |
| 13:36 | | Красэсб ао | R19.7400 | -0.0400 | -0.20% | 19.7400 | 19.3400 | 19.8600 | R429944 | 85 |
| 13:50 | | Красэсб ап | R19.5400 | +0.0200 | +0.10% | 19.5400 | 19.5000 | 19.7800 | R671098 | 83 |
| 13:54 | | Куйбазот-п | R677.00 | -2.0000 | -0.29% | 679.00 | 671.00 | 682.00 | R589440 | 60 |
| 14:01 | | Куйбазот | R620.20 | -7.8000 | -1.24% | 628.00 | 617.60 | 630.00 | R10632516 | 569 |
| 13:47 | | КурганГКао | R53.4000 | -0.2000 | -0.37% | 53.6000 | 53.2000 | 53.8000 | R29500 | 33 |
| 13:49 | | КурганГКап | R55.6000 | -0.8000 | -1.42% | 56.8000 | 55.0000 | 57.0000 | R281734 | 89 |
| 14:01 | | Лензол. ап | R2920.00 | +10.0000 | +0.34% | 2940.00 | 2900.00 | 2975.00 | R21730960 | 1009 |
| 13:57 | | Лензолото | R16760.00 | -10.0000 | -0.06% | 16800.00 | 16760.00 | 17010.00 | R4356500 | 154 |
| 14:01 | | ЛСР ао | R1117.00 | +2.4000 | +0.22% | 1116.00 | 1109.20 | 1128.00 | R342400200 | 14705 |
| 14:02 | | ЛУКОЙЛ | R7970.00 | +40.5000 | +0.51% | 7931.00 | 7931.00 | 7995.00 | R2307412177 | 15025 |
| 14:02 | | М.видео | R198.00 | -0.3000 | -0.15% | 199.50 | 197.90 | 199.50 | R13239137 | 1459 |
| 13:39 | | МагадЭн ао | R5.4000 | 0.0000 | 0.00% | 5.4000 | 5.3100 | 5.4200 | R1042755 | 165 |
| 13:44 | | МагадЭн ап | R3.9500 | -0.0100 | -0.25% | 3.9600 | 3.9100 | 3.9600 | R1083621 | 182 |
| 14:02 | | Магнит ао | R8235.50 | -74.5000 | -0.90% | 8310.00 | 8226.50 | 8330.00 | R1017669296 | 6566 |
| 14:00 | | МГТС-4ап | R1426.00 | +4.0000 | +0.28% | 1422.00 | 1410.00 | 1428.00 | R3286560 | 220 |
| 14:01 | | МГТС-5ао | R1710.00 | +5.0000 | +0.29% | 1705.00 | 1690.00 | 1725.00 | R303195 | 73 |
| 13:36 | | Мегион-ао | R499.00 | +4.0000 | +0.81% | 499.00 | 490.50 | 509.50 | R666500 | 58 |
| 13:33 | | Мегион-ап | R336.00 | -3.5000 | -1.03% | 341.00 | 329.00 | 341.00 | R1306055 | 117 |
| 14:02 | | Мечел ао | R266.47 | -1.4300 | -0.53% | 267.90 | 265.95 | 268.49 | R420085218 | 10669 |
| 14:01 | | Мечел ап | R290.95 | -1.7000 | -0.58% | 292.60 | 290.05 | 294.85 | R127587723 | 1629 |
| 14:02 | | ММК | R54.9350 | -1.8300 | -3.22% | 56.8750 | 54.7800 | 57.0550 | R3337803605 | 78486 |
| 13:41 | | МордЭнСб | R0.9370 | +0.0100 | +1.08% | 0.9480 | 0.9300 | 0.9480 | R1518680 | 38 |
| 14:02 | | МосБиржа | R232.68 | +2.6800 | +1.17% | 230.00 | 229.76 | 233.73 | R792920450 | 12941 |
| 14:01 | | Мостотрест | R214.75 | -0.9500 | -0.44% | 215.70 | 214.15 | 218.75 | R4446625 | 426 |
| 14:02 | | МТС-ао | R307.55 | -2.5000 | -0.81% | 310.40 | 307.15 | 310.55 | R668451781 | 23059 |
| 13:57 | | Нижкамшина | R76.8500 | -0.7500 | -0.97% | 76.8000 | 76.8000 | 77.8000 | R348370 | 24 |
| 13:50 | | НКНХ ао | R107.00 | +0.1500 | +0.14% | 107.35 | 106.60 | 109.40 | R2618981 | 224 |
| 14:01 | | НКНХ ап | R79.5000 | -0.3800 | -0.48% | 80.0000 | 79.4000 | 80.0600 | R7249264 | 265 |
| 14:02 | | НЛМК ао | R232.62 | +0.6000 | +0.26% | 232.34 | 232.00 | 233.46 | R723471338 | 9774 |
| 14:01 | | НМТП ао | R12.2750 | +0.0050 | +0.04% | 12.3000 | 12.2250 | 12.3150 | R24946244 | 966 |
| 14:02 | | Новатэк ао | R1233.60 | -3.0000 | -0.24% | 1236.60 | 1232.20 | 1242.00 | R321459182 | 9542 |
| 14:01 | | ОГК-2 ао | R0.5534 | -0.0049 | -0.88% | 0.5583 | 0.5526 | 0.5598 | R20567819 | 1345 |
| 13:24 | | ОМЗ-ап | R20000.00 | +260.0000 | +1.32% | 19760.00 | 19760.00 | 20620.00 | R1501700 | 55 |
| 14:01 | | ОргСинт ао | R118.50 | -0.1000 | -0.08% | 118.60 | 117.50 | 119.90 | R9940068 | 500 |
| 14:01 | | ОргСинт ап | R27.8200 | -0.1400 | -0.50% | 27.9600 | 27.5000 | 27.9600 | R1961676 | 234 |
| 14:01 | | ПермьЭнС-п | R290.60 | +1.8000 | +0.62% | 289.80 | 285.20 | 293.60 | R4994902 | 419 |
| 13:58 | | ПермьЭнСб | R281.40 | +1.0000 | +0.36% | 277.00 | 277.00 | 284.40 | R13730431 | 912 |
| 14:02 | | ПИК ао | R855.60 | +7.9000 | +0.93% | 850.60 | 847.70 | 860.00 | R44063263 | 1490 |
| 13:24 | | Приморье | R43000.00 | -400.0000 | -0.92% | 43800.00 | 42800.00 | 45000.00 | R2236000 | 42 |
| 14:01 | | Распадская | R397.10 | -0.2500 | -0.06% | 398.70 | 397.05 | 400.80 | R109780551 | 1571 |
| 13:59 | | Росбанк ао | R128.60 | +0.2000 | +0.16% | 129.00 | 125.20 | 130.00 | R19480362 | 809 |
| 13:23 | | РОСИНТЕРао | R165.40 | +0.2000 | +0.12% | 165.00 | 164.40 | 166.40 | R97420 | 21 |
| 14:02 | | Роснефть | R582.05 | +0.7500 | +0.13% | 581.00 | 581.00 | 583.15 | R192676146 | 8594 |
| 14:01 | | Ростел -ао | R96.9000 | -0.4000 | -0.41% | 97.3000 | 96.8200 | 97.6500 | R33111762 | 1437 |
| 14:00 | | Ростел -ап | R87.6500 | +0.5000 | +0.57% | 87.2500 | 87.2500 | 87.9000 | R16395580 | 1065 |
| 14:01 | | РусГидро | R0.7282 | +0.0049 | +0.68% | 0.7240 | 0.7236 | 0.7297 | R63923674 | 2343 |
| 13:57 | | РязЭнСб | R42.6800 | +0.4200 | +0.99% | 42.7600 | 42.2400 | 43.0000 | R1358196 | 107 |
| 14:02 | | СамарЭн-ао | R4.6200 | -0.2750 | -5.62% | 4.9450 | 4.5650 | 4.9700 | R5761480 | 427 |
| 14:02 | | СамарЭн-ап | R4.5050 | -0.2950 | -6.15% | 4.8100 | 4.4000 | 4.9500 | R5830670 | 402 |
| 14:02 | | СаратНПЗ-п | R11760.00 | -120.0000 | -1.01% | 11880.00 | 11560.00 | 11940.00 | R10538760 | 280 |
| 12:15 | | СаратНПЗ | R13000.00 | +100.0000 | +0.78% | 12900.00 | 12900.00 | 13000.00 | R64650 | 4 |
| 13:44 | | СаратЭн-ао | R0.7020 | +0.0090 | +1.30% | 0.6970 | 0.6910 | 0.7120 | R1320340 | 80 |
| 13:14 | | СаратЭн-ап | R0.3965 | -0.0025 | -0.63% | 0.3985 | 0.3905 | 0.4025 | R508430 | 43 |
| 14:02 | | Сбербанк-п | R309.99 | -0.2000 | -0.06% | 310.01 | 309.80 | 310.98 | R227950227 | 3580 |
| 14:02 | | Сбербанк | R309.69 | +0.6900 | +0.22% | 309.25 | 309.00 | 309.99 | R1781496109 | 13708 |
| 14:02 | | СевСт-ао | R1880.00 | +8.8000 | +0.47% | 1876.00 | 1871.60 | 1883.00 | R440608368 | 25625 |
| 14:00 | | Селигдар | R74.5100 | -0.0300 | -0.04% | 74.8500 | 74.2400 | 74.9500 | R26464560 | 1333 |
| 14:02 | | Система ао | R25.5160 | -0.1580 | -0.62% | 25.6300 | 25.4330 | 25.6360 | R414404155 | 7665 |
| 12:06 | | Слав-ЯНОСп | R17.2600 | +0.0600 | +0.35% | 17.3000 | 17.2200 | 17.4200 | R48556 | 11 |
| 12:01 | | Славн-ЯНОС | R27.8000 | 0.0000 | 0.00% | 27.8500 | 27.2500 | 27.8500 | R91360 | 14 |
| 14:02 | | СОЛЛЕРС | R853.50 | +21.0000 | +2.52% | 844.50 | 828.50 | 859.50 | R82617030 | 3851 |
| 13:24 | | СтаврЭнСб | R3.3600 | +0.0150 | +0.45% | 3.3550 | 3.3250 | 3.3750 | R519345 | 49 |
| 13:59 | | СтаврЭнСбп | R2.9620 | -0.0160 | -0.54% | 2.9800 | 2.9420 | 2.9920 | R670502 | 52 |
| 14:02 | | Сургнфгз-п | R66.5800 | +0.0800 | +0.12% | 66.5250 | 66.3100 | 66.7750 | R272604015 | 3617 |
| 14:02 | | Сургнфгз | R34.2350 | +0.8300 | +2.48% | 33.4000 | 33.3500 | 34.3450 | R2096177710 | 19800 |
| 13:10 | | ТамбЭнСб-п | R1.3540 | +0.0020 | +0.15% | 1.3500 | 1.3500 | 1.3540 | R40580 | 3 |
| 14:00 | | ТамбЭнСб | R2.5640 | -0.0060 | -0.23% | 2.5460 | 2.5240 | 2.5820 | R272440 | 61 |
| 14:02 | | Татнфт 3ао | R720.90 | +2.1000 | +0.29% | 718.80 | 718.50 | 721.00 | R188497297 | 4695 |
| 14:02 | | Татнфт 3ап | R719.40 | +1.5000 | +0.21% | 718.50 | 717.20 | 719.90 | R51503338 | 1800 |
| 13:58 | | Таттел. ао | R1.0895 | +0.0075 | +0.69% | 1.0820 | 1.0820 | 1.0950 | R2603990 | 319 |
| 14:02 | | ТГК-1 | R0.0097 | +0.0001 | +1.12% | 0.0096 | 0.0094 | 0.0097 | R32942894 | 1534 |
| 14:01 | | ТГК-14 | R0.0161 | -0.0002 | -1.17% | 0.0163 | 0.0159 | 0.0163 | R31148899 | 1203 |
| 13:58 | | ТГК-2 | R0.0137 | +0.0000 | +0.22% | 0.0137 | 0.0136 | 0.0140 | R6874915 | 238 |
| 13:54 | | ТГК-2 ап | R0.0200 | -0.0001 | -0.64% | 0.0200 | 0.0199 | 0.0205 | R3955888 | 407 |
| 13:56 | | Телеграф-п | R11.6600 | +0.0800 | +0.69% | 11.5200 | 11.5200 | 11.7000 | R992480 | 123 |
| 13:59 | | Телеграф | R17.8000 | +0.0800 | +0.45% | 17.8200 | 17.5600 | 17.8600 | R3479562 | 237 |
| 14:01 | | ТЗА ао | R316.00 | +16.0000 | +5.33% | 301.00 | 299.50 | 319.50 | R56390010 | 1320 |
| 12:56 | | ТКЗКК ап | R15.7800 | -0.0400 | -0.25% | 15.9800 | 15.6400 | 16.0000 | R446692 | 43 |
| 14:02 | | ТМК ао | R221.48 | +0.4200 | +0.19% | 221.48 | 219.94 | 221.64 | R87414811 | 4557 |
| 12:18 | | ТНСэнрг ао | R3500.00 | +10.0000 | +0.29% | 3485.00 | 3450.00 | 3555.00 | R746510 | 56 |
| 14:02 | | Транснф ап | R1599.50 | -1.0000 | -0.06% | 1601.00 | 1596.50 | 1605.50 | R185761506 | 3112 |
| 14:01 | | УралСиб ао | R0.2317 | +0.0035 | +1.53% | 0.2300 | 0.2281 | 0.2340 | R10407235 | 736 |
| 13:44 | | УрКузница | R29900.00 | +50.0000 | +0.17% | 29950.00 | 29900.00 | 29950.00 | R59850 | 2 |
| 14:02 | | ФосАгро ао | R6645.00 | +42.0000 | +0.64% | 6613.00 | 6576.00 | 6658.00 | R154792147 | 3558 |
| 14:02 | | ФСК - Россети | R0.1247 | +0.0001 | +0.08% | 0.1250 | 0.1230 | 0.1250 | R168069574 | 3434 |
| 13:57 | | Химпром ап | R32.2000 | +0.4600 | +1.45% | 31.7400 | 31.7200 | 32.4800 | R2166942 | 99 |
| 14:00 | | ЦМТ ао | R18.0400 | +0.1600 | +0.89% | 18.0800 | 17.3000 | 18.4400 | R2299474 | 270 |
| 13:56 | | ЦМТ ап | R12.6000 | +0.1000 | +0.80% | 12.5600 | 12.3800 | 12.6400 | R1460184 | 194 |
| 14:01 | | ЧеркизГ-ао | R5045.50 | +15.0000 | +0.30% | 5080.00 | 5042.50 | 5088.00 | R14041348 | 710 |
| 13:42 | | ЧКПЗ ао | R26400.00 | +450.0000 | +1.73% | 26050.00 | 26000.00 | 26650.00 | R605850 | 18 |
| 13:52 | | ЧМК ао | R8770.00 | -10.0000 | -0.11% | 8745.00 | 8730.00 | 8795.00 | R848980 | 60 |
| 13:57 | | ЭнергияРКК | R28270.00 | -20.0000 | -0.07% | 28340.00 | 28060.00 | 28480.00 | R6164800 | 146 |
| 13:50 | | ЮжКузб. ао | R1646.00 | -14.0000 | -0.84% | 1662.00 | 1634.00 | 1662.00 | R54070 | 9 |
| 14:02 | | Юнипро | R2.2100 | -0.0080 | -0.36% | 2.2200 | 2.1900 | 2.2230 | R136619044 | 2333 |
| 13:52 | | ЮТэйр ао | R15.3500 | -0.0200 | -0.13% | 15.2400 | 15.1900 | 15.9900 | R6632345 | 487 |
| 13:46 | | ЮУНК ао | R7800.00 | -20.0000 | -0.26% | 7810.00 | 7760.00 | 7860.00 | R733090 | 54 |
| 13:49 | | Якутскэн-п | R0.5860 | -0.0050 | -0.85% | 0.5910 | 0.5770 | 0.5970 | R757010 | 51 |
| 13:49 | | Якутскэнрг | R0.7780 | +0.0010 | +0.13% | 0.7800 | 0.7710 | 0.7860 | R531440 | 35 |
| 13:58 | | ЯТЭК ао | R96.6500 | +0.4000 | +0.42% | 96.2500 | 96.1500 | 97.1500 | R2348644 | 228 |
|
|
|
