| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:22 |  | +МосЭнерго | R3.4175 | -0.0545 | -1.57% | 3.4695 | 3.3930 | 3.4815 | R20253934 | 1122 |
| 13:22 | | iАвиастКао | R1.1140 | -0.0045 | -0.40% | 1.1190 | 1.1040 | 1.1335 | R67142179 | 3455 |
| 13:22 | | iНаукаСвяз | R538.00 | -15.5000 | -2.80% | 553.50 | 535.00 | 557.50 | R14552630 | 852 |
| 13:06 | | iНПОНаука | R723.00 | -0.5000 | -0.07% | 727.00 | 720.00 | 730.00 | R1100295 | 51 |
| 13:22 | | Yandex clA | R4198.40 | -72.6000 | -1.70% | 4259.60 | 4150.60 | 4300.00 | R3375111444 | 27423 |
| 13:22 | | АбрауДюрсо | R297.00 | -6.0000 | -1.98% | 303.40 | 296.40 | 305.00 | R53159556 | 2466 |
| 13:20 |  | Авангрд-ао | R950.00 | +4.0000 | +0.42% | 964.00 | 945.00 | 964.00 | R2010808 | 307 |
| 13:19 | | Акрон | R16218.00 | -118.0000 | -0.72% | 16200.00 | 16028.00 | 16326.00 | R26599148 | 573 |
| 13:22 | | АЛРОСА ао | R81.7600 | +0.8400 | +1.04% | 82.1300 | 81.3100 | 83.1800 | R1513396592 | 40054 |
| 13:22 | | Аптеки36и6 | R13.2200 | -0.0800 | -0.60% | 13.3200 | 13.1920 | 13.4040 | R14784005 | 3507 |
| 13:16 | | Арсагера | R15.0500 | -0.1500 | -0.99% | 15.2000 | 14.8000 | 15.2100 | R2837883 | 278 |
| 12:39 | | АстрЭнСб | R2.9900 | +0.0150 | +0.50% | 2.9800 | 2.9400 | 3.0250 | R2139135 | 171 |
| 13:21 | | АшинскийМЗ | R67.3000 | -0.4600 | -0.68% | 67.2600 | 67.2400 | 68.2200 | R9247226 | 385 |
| 13:22 | | Аэрофлот | R59.0700 | +1.0700 | +1.84% | 58.0000 | 57.7700 | 59.4300 | R2469305715 | 41625 |
| 13:00 | | БашИнСв ап | R14.0000 | -0.0300 | -0.21% | 14.1200 | 13.8800 | 14.1200 | R767852 | 92 |
| 13:21 | | Башнефт ао | R3244.50 | -80.5000 | -2.42% | 3339.00 | 3208.00 | 3339.00 | R210877597 | 5158 |
| 13:22 | | Башнефт ап | R2303.00 | -47.0000 | -2.00% | 2350.00 | 2290.50 | 2350.00 | R391436501 | 7555 |
| 13:21 | | Белон ао | R27.1300 | -0.5400 | -1.95% | 27.8650 | 26.3850 | 27.8700 | R29438477 | 1458 |
| 13:22 | | БСП ао | R361.89 | +10.1200 | +2.88% | 359.04 | 356.59 | 367.53 | R1327945182 | 28825 |
| 13:22 | | БСП ап | R60.2000 | +5.2500 | +9.55% | 55.9500 | 55.0500 | 63.2500 | R91539345 | 3083 |
| 13:22 | | БурЗолото | R2461.00 | +127.0000 | +5.44% | 2390.00 | 2388.00 | 2540.00 | R86781465 | 3972 |
| 13:20 | | Варьеган-п | R2943.00 | -27.0000 | -0.91% | 3002.00 | 2921.00 | 3007.00 | R1563555 | 117 |
| 13:17 | | Варьеган | R3922.00 | -10.0000 | -0.25% | 3954.00 | 3812.00 | 3984.00 | R2511864 | 225 |
| 13:08 | | ВолгЭнСб-п | R11.4600 | -0.2000 | -1.72% | 11.6000 | 11.3000 | 11.7200 | R851860 | 42 |
| 12:52 | | ВолгЭнСб | R17.8800 | -0.4200 | -2.30% | 18.0400 | 17.6600 | 18.2800 | R914960 | 42 |
| 13:22 | | ВТБ ао | R0.0229 | -0.0001 | -0.59% | 0.0232 | 0.0226 | 0.0232 | R1111631851 | 30867 |
| 13:07 | | ВХЗ-ао | R263.00 | -6.4000 | -2.38% | 269.40 | 260.00 | 271.60 | R1672818 | 155 |
| 12:35 | | ВыбСудЗ ао | R17300.00 | +100.0000 | +0.58% | 17150.00 | 17150.00 | 17350.00 | R120400 | 7 |
| 13:13 | | ВыбСудЗ ап | R11820.00 | -360.0000 | -2.96% | 12140.00 | 11800.00 | 12140.00 | R549100 | 35 |
| 13:22 | | Газпрнефть | R756.75 | -6.0500 | -0.79% | 762.80 | 754.05 | 767.00 | R200065464 | 6696 |
| 13:22 | | ГАЗПРОМ ао | R151.95 | -3.2200 | -2.08% | 155.31 | 151.06 | 155.69 | R5408927953 | 69010 |
| 13:22 | | ГМКНорНик | R155.64 | -0.6600 | -0.42% | 157.50 | 154.60 | 159.44 | R1704612088 | 22359 |
| 13:22 | | ДВМП ао | R81.0300 | -2.1200 | -2.55% | 83.2000 | 78.4100 | 83.7900 | R261489175 | 12286 |
| 13:22 | | ДЭК ао | R3.2920 | -0.0750 | -2.23% | 3.3620 | 3.1940 | 3.3650 | R16508669 | 1100 |
| 13:01 | | ЗВЕЗДА ао | R12.5000 | -0.0400 | -0.32% | 12.4300 | 12.4100 | 12.7200 | R965820 | 54 |
| 13:05 | | ЗИЛ ао | R3680.00 | -40.0000 | -1.08% | 3715.00 | 3680.00 | 3745.00 | R480655 | 44 |
| 13:08 | | Ижсталь ап | R8270.00 | -60.0000 | -0.72% | 8460.00 | 8250.00 | 8460.00 | R216700 | 22 |
| 13:21 | | Ижсталь2ао | R11040.00 | -80.0000 | -0.72% | 11100.00 | 10920.00 | 11120.00 | R750420 | 52 |
| 13:22 | | ИнтерРАОао | R4.3760 | -0.0075 | -0.17% | 4.4000 | 4.3500 | 4.4330 | R380018804 | 17357 |
| 13:21 | | КалужскСК | R30.7000 | -0.8500 | -2.69% | 31.2000 | 29.3800 | 31.6000 | R14220411 | 1053 |
| 13:21 | | КАМАЗ | R182.10 | -1.1000 | -0.60% | 183.50 | 180.80 | 183.60 | R43601214 | 1807 |
| 12:58 | | КамчатЭ ао | R0.7020 | -0.0010 | -0.14% | 0.7100 | 0.6910 | 0.7150 | R438200 | 32 |
| 12:53 | | КамчатЭ ап | R1.3700 | +0.0250 | +1.86% | 1.3500 | 1.3500 | 1.3700 | R299800 | 12 |
| 13:20 | | КМЗ | R1672.00 | +44.0000 | +2.70% | 1638.00 | 1636.00 | 1700.00 | R2308258 | 239 |
| 12:50 | | КоршГОК ао | R52600.00 | +200.0000 | +0.38% | 52600.00 | 52600.00 | 53000.00 | R369400 | 7 |
| 13:14 | | КрасОкт-1п | R859.00 | +3.0000 | +0.35% | 856.00 | 852.00 | 868.00 | R1074490 | 78 |
| 13:21 | | КрасОкт-ао | R2789.00 | +14.0000 | +0.50% | 2814.00 | 2786.00 | 2872.00 | R37132790 | 875 |
| 13:22 | | Красэсб ао | R18.6400 | -0.0200 | -0.11% | 18.6000 | 18.4200 | 18.7600 | R1283858 | 325 |
| 13:22 | | Красэсб ап | R18.6400 | +0.1400 | +0.76% | 18.6400 | 18.0600 | 18.9400 | R1312504 | 205 |
| 13:13 | | Куйбазот-п | R666.00 | +7.0000 | +1.06% | 650.00 | 643.50 | 668.00 | R2230035 | 172 |
| 13:17 | | Куйбазот | R623.40 | -6.8000 | -1.08% | 630.20 | 616.20 | 633.60 | R12637900 | 719 |
| 13:20 |  | КурганГКао | R55.4000 | 0.0000 | 0.00% | 55.6000 | 54.6000 | 57.6000 | R2320250 | 294 |
| 13:08 | | КурганГКап | R60.0000 | 0.0000 | 0.00% | 59.2000 | 58.2000 | 60.0000 | R4253932 | 551 |
| 13:20 | | Лензол. ап | R2935.00 | +20.0000 | +0.69% | 2940.00 | 2920.00 | 3020.00 | R28257845 | 1095 |
| 13:20 | | Лензолото | R16350.00 | +190.0000 | +1.18% | 16250.00 | 16200.00 | 16770.00 | R14959890 | 397 |
| 13:22 | | ЛСР ао | R903.80 | -35.4000 | -3.77% | 939.20 | 892.60 | 941.60 | R340156002 | 11462 |
| 13:22 | | ЛУКОЙЛ | R7854.50 | 0.0000 | 0.00% | 7897.00 | 7805.00 | 7938.00 | R3968994432 | 27074 |
| 13:22 | | М.видео | R186.40 | -2.0000 | -1.06% | 188.50 | 184.80 | 189.20 | R88538891 | 4359 |
| 13:03 | | МагадЭн ао | R5.2800 | 0.0000 | 0.00% | 5.2800 | 5.2700 | 5.3300 | R344501 | 69 |
| 13:11 | | МагадЭн ап | R3.7900 | -0.0500 | -1.30% | 3.8200 | 3.7600 | 3.8600 | R698728 | 102 |
| 13:22 | | Магнит ао | R8149.50 | -80.5000 | -0.98% | 8230.00 | 8112.00 | 8325.00 | R1358619534 | 14119 |
| 13:19 | | МГТС-4ап | R1420.00 | -6.0000 | -0.42% | 1424.00 | 1402.00 | 1426.00 | R12759136 | 552 |
| 13:22 | | МГТС-5ао | R1730.00 | -5.0000 | -0.29% | 1735.00 | 1725.00 | 1750.00 | R189005 | 35 |
| 13:20 | | Мегион-ао | R509.00 | +13.0000 | +2.62% | 494.00 | 494.00 | 510.50 | R695510 | 69 |
| 13:15 | | Мегион-ап | R345.50 | -3.0000 | -0.86% | 350.00 | 341.00 | 352.00 | R1230830 | 118 |
| 13:22 | | Мечел ао | R243.75 | -4.9300 | -1.98% | 248.36 | 242.00 | 248.54 | R795122621 | 25017 |
| 13:22 | | Мечел ап | R254.00 | -8.8000 | -3.35% | 262.75 | 253.20 | 262.75 | R406931465 | 8875 |
| 13:22 | | ММК | R58.4650 | -0.4300 | -0.73% | 59.0800 | 58.0200 | 59.3150 | R971125758 | 50966 |
| 13:09 | | МордЭнСб | R0.9410 | +0.0070 | +0.75% | 0.9360 | 0.9190 | 0.9480 | R983540 | 63 |
| 13:22 | | МосБиржа | R240.44 | +2.4900 | +1.05% | 238.42 | 238.12 | 241.50 | R688528598 | 17412 |
| 13:18 | | Мостотрест | R212.20 | -2.3000 | -1.07% | 214.90 | 208.00 | 215.30 | R14511852 | 1200 |
| 13:22 | | МТС-ао | R310.05 | -1.2500 | -0.40% | 311.95 | 309.50 | 312.05 | R668172858 | 11433 |
| 13:20 | | Нижкамшина | R74.7500 | +0.1500 | +0.20% | 74.4000 | 74.3500 | 74.9000 | R655650 | 37 |
| 13:18 | | НКНХ ао | R104.05 | +0.7000 | +0.68% | 105.15 | 104.00 | 106.35 | R7869918 | 716 |
| 13:21 | | НКНХ ап | R79.7400 | +0.2200 | +0.28% | 80.0200 | 79.5400 | 80.7000 | R14340742 | 784 |
| 13:22 | | НЛМК ао | R251.78 | -0.2200 | -0.09% | 252.70 | 251.22 | 253.16 | R891028668 | 29392 |
| 13:22 | | НМТП ао | R12.6500 | -0.2750 | -2.13% | 12.9600 | 12.5150 | 12.9800 | R193681069 | 4697 |
| 13:22 | | Новатэк ао | R1205.40 | -15.6000 | -1.28% | 1222.40 | 1197.00 | 1222.40 | R1576647498 | 41239 |
| 13:21 | | ОГК-2 ао | R0.5651 | -0.0034 | -0.60% | 0.5688 | 0.5602 | 0.5706 | R28709648 | 1544 |
| 13:05 | | ОМЗ-ап | R21460.00 | 0.0000 | 0.00% | 21640.00 | 21120.00 | 21640.00 | R512440 | 19 |
| 13:21 | | ОргСинт ао | R116.70 | +2.0000 | +1.74% | 114.70 | 114.20 | 120.00 | R25701010 | 1241 |
| 13:22 | | ОргСинт ап | R27.5900 | +0.1900 | +0.69% | 27.4000 | 27.4000 | 28.1500 | R6335745 | 804 |
| 13:21 | | ПермьЭнС-п | R321.20 | +1.2000 | +0.37% | 323.20 | 313.00 | 335.00 | R24142386 | 1378 |
| 13:22 | | ПермьЭнСб | R314.70 | +6.1000 | +1.98% | 309.00 | 308.20 | 317.00 | R31880771 | 1444 |
| 13:22 | | ПИК ао | R855.60 | -17.4000 | -1.99% | 873.50 | 847.20 | 876.50 | R311152222 | 8992 |
| 11:42 | | Приморье | R36200.00 | +200.0000 | +0.56% | 36400.00 | 36000.00 | 36400.00 | R397600 | 11 |
| 13:22 | | Распадская | R404.10 | +3.2500 | +0.81% | 401.00 | 399.10 | 406.50 | R277639260 | 3183 |
| 13:19 | | Росбанк ао | R119.00 | -1.2000 | -1.00% | 120.80 | 116.60 | 120.80 | R31260988 | 1093 |
| 13:18 | | РОСИНТЕРао | R171.20 | -1.8000 | -1.04% | 172.60 | 168.40 | 174.80 | R1305056 | 88 |
| 13:22 | | Роснефть | R594.35 | +2.4000 | +0.41% | 594.00 | 592.15 | 596.35 | R1153266946 | 27707 |
| 13:22 | | Ростел -ао | R105.44 | -2.4300 | -2.25% | 107.99 | 104.69 | 108.00 | R967044153 | 19372 |
| 13:22 | | Ростел -ап | R89.6000 | -2.5000 | -2.71% | 92.6000 | 88.1000 | 92.6000 | R365793671 | 16390 |
| 13:22 | | РусГидро | R0.7352 | +0.0002 | +0.03% | 0.7354 | 0.7240 | 0.7416 | R139935172 | 4908 |
| 13:21 | | РязЭнСб | R43.4800 | -0.6400 | -1.45% | 44.1200 | 43.1200 | 44.2600 | R2398934 | 218 |
| 13:22 | | СамарЭн-ао | R3.9950 | -0.0100 | -0.25% | 4.0050 | 3.9500 | 4.0800 | R1231265 | 107 |
| 13:01 | | СамарЭн-ап | R3.9850 | -0.0200 | -0.50% | 3.9700 | 3.9450 | 4.0000 | R389150 | 49 |
| 13:21 | | СаратНПЗ-п | R11700.00 | -120.0000 | -1.02% | 11900.00 | 11620.00 | 11900.00 | R5929680 | 146 |
| 12:41 | | СаратНПЗ | R12600.00 | -300.0000 | -2.33% | 12900.00 | 12300.00 | 12950.00 | R578650 | 36 |
| 13:10 | | СаратЭн-ао | R0.6370 | -0.0030 | -0.47% | 0.6390 | 0.5980 | 0.6620 | R7405470 | 534 |
| 13:22 | | СаратЭн-ап | R0.3765 | -0.0125 | -3.21% | 0.3880 | 0.3730 | 0.3975 | R2515470 | 268 |
| 13:22 | | Сбербанк-п | R321.71 | -1.6600 | -0.51% | 324.00 | 321.01 | 324.68 | R575059554 | 9881 |
| 13:22 | | Сбербанк | R321.78 | -1.3800 | -0.43% | 324.00 | 321.00 | 324.85 | R6769670271 | 49033 |
| 13:22 | | СевСт-ао | R1967.20 | -3.0000 | -0.15% | 1974.20 | 1946.00 | 1976.80 | R826182640 | 14773 |
| 13:22 | | Селигдар | R78.5900 | +2.5900 | +3.41% | 76.5700 | 76.5700 | 78.9800 | R436892972 | 15190 |
| 13:22 | | Система ао | R28.9910 | -0.1490 | -0.51% | 29.1000 | 28.7100 | 29.2450 | R919554504 | 15713 |
| 12:49 | | Слав-ЯНОСп | R16.5600 | +0.0200 | +0.12% | 16.6400 | 16.4200 | 16.7000 | R244490 | 42 |
| 13:14 | | Славн-ЯНОС | R26.3500 | -0.0500 | -0.19% | 26.4000 | 25.9000 | 26.9500 | R673135 | 77 |
| 13:22 | | СОЛЛЕРС | R1022.50 | -37.5000 | -3.54% | 1070.50 | 1009.00 | 1070.50 | R445198955 | 13390 |
| 13:19 | | СтаврЭнСб | R3.3100 | -0.0500 | -1.49% | 3.3700 | 3.3000 | 3.3700 | R762305 | 97 |
| 13:15 | | СтаврЭнСбп | R3.2340 | -0.0500 | -1.52% | 3.2960 | 3.1820 | 3.3100 | R2032878 | 224 |
| 13:22 | | Сургнфгз-п | R71.9550 | -0.1700 | -0.24% | 72.2000 | 71.8000 | 72.3400 | R1265839684 | 21575 |
| 13:22 | | Сургнфгз | R32.6150 | -0.6600 | -1.98% | 33.3000 | 32.3750 | 33.3650 | R2157849378 | 26767 |
| 12:51 | | ТамбЭнСб-п | R1.2660 | -0.0160 | -1.25% | 1.2820 | 1.2640 | 1.2820 | R191120 | 15 |
| 13:17 | | ТамбЭнСб | R2.2400 | -0.0700 | -3.03% | 2.3080 | 2.2220 | 2.3280 | R1053694 | 188 |
| 13:22 | | Татнфт 3ао | R743.50 | -3.0000 | -0.40% | 747.90 | 736.20 | 748.40 | R623826676 | 12659 |
| 13:22 | | Татнфт 3ап | R742.10 | -0.9000 | -0.12% | 743.20 | 735.00 | 745.90 | R106752491 | 7184 |
| 13:21 | | Таттел. ао | R1.0740 | -0.0060 | -0.56% | 1.0800 | 1.0670 | 1.0935 | R18378842 | 1157 |
| 13:22 | | ТГК-1 | R0.0095 | -0.0001 | -0.90% | 0.0096 | 0.0095 | 0.0096 | R23940186 | 1420 |
| 13:21 | | ТГК-14 | R0.0160 | -0.0002 | -1.18% | 0.0162 | 0.0158 | 0.0162 | R18503893 | 1386 |
| 13:19 | | ТГК-2 | R0.0133 | +0.0000 | +0.34% | 0.0132 | 0.0129 | 0.0136 | R47361310 | 1371 |
| 13:17 | | ТГК-2 ап | R0.0197 | +0.0003 | +1.65% | 0.0193 | 0.0193 | 0.0205 | R23873108 | 1545 |
| 13:22 | | Телеграф-п | R11.5000 | -0.0800 | -0.69% | 11.6200 | 11.4000 | 11.7000 | R6350364 | 593 |
| 13:21 | | Телеграф | R17.6400 | -0.1000 | -0.56% | 17.7800 | 16.8400 | 17.9000 | R23010240 | 1293 |
| 13:21 | | ТЗА ао | R335.00 | +7.5000 | +2.29% | 329.50 | 325.50 | 336.00 | R14015175 | 323 |
| 13:17 | | ТКЗКК ап | R14.8000 | -0.3400 | -2.25% | 15.0200 | 14.5200 | 15.1200 | R938984 | 139 |
| 13:22 | | ТМК ао | R214.78 | -2.9800 | -1.37% | 217.78 | 214.22 | 218.50 | R200761051 | 8029 |
| 13:13 | | ТНСэнрг ао | R3320.00 | +20.0000 | +0.61% | 3285.00 | 3270.00 | 3570.00 | R3016790 | 286 |
| 13:22 | | Транснф ап | R1669.00 | -10.0000 | -0.60% | 1682.00 | 1665.00 | 1686.00 | R774259073 | 10887 |
| 13:22 | | УралСиб ао | R0.2621 | -0.0026 | -0.98% | 0.2670 | 0.2601 | 0.2688 | R15431685 | 955 |
| 13:08 | | УрКузница | R29050.00 | -600.0000 | -2.02% | 29650.00 | 29050.00 | 29950.00 | R1138300 | 10 |
| 13:22 | | ФосАгро ао | R6597.00 | -21.0000 | -0.32% | 6618.00 | 6572.00 | 6650.00 | R198031780 | 4300 |
| 13:22 | | ФСК - Россети | R0.1217 | -0.0025 | -2.03% | 0.1242 | 0.1206 | 0.1245 | R342850805 | 10284 |
| 13:14 | | Химпром ап | R30.2000 | -0.8200 | -2.64% | 30.9400 | 30.0000 | 31.0200 | R1419786 | 126 |
| 13:20 | | ЦМТ ао | R15.9600 | -0.3400 | -2.09% | 16.1600 | 15.7200 | 16.2000 | R3333894 | 446 |
| 13:16 | | ЦМТ ап | R11.1600 | -0.0200 | -0.18% | 11.1800 | 11.0600 | 11.2600 | R423088 | 80 |
| 13:21 | | ЧеркизГ-ао | R5030.00 | -13.5000 | -0.27% | 5051.00 | 4999.00 | 5070.00 | R23864564 | 996 |
| 13:05 | | ЧКПЗ ао | R31250.00 | +250.0000 | +0.81% | 31000.00 | 30900.00 | 31950.00 | R2830250 | 74 |
| 13:06 | | ЧМК ао | R8245.00 | -155.0000 | -1.85% | 8410.00 | 8205.00 | 8455.00 | R2097205 | 130 |
| 13:15 | | ЭнергияРКК | R27430.00 | -50.0000 | -0.18% | 27480.00 | 27400.00 | 27800.00 | R7634160 | 188 |
| 13:02 | | ЮжКузб. ао | R1622.00 | +26.0000 | +1.63% | 1612.00 | 1568.00 | 1626.00 | R353940 | 59 |
| 13:22 | | Юнипро | R2.0780 | -0.0390 | -1.84% | 2.1130 | 2.0540 | 2.1150 | R340764861 | 10361 |
| 13:18 | | ЮТэйр ао | R19.0000 | -0.6400 | -3.26% | 19.9900 | 18.5800 | 20.2000 | R23811158 | 1729 |
| 13:21 | | ЮУНК ао | R7620.00 | +20.0000 | +0.26% | 7610.00 | 7540.00 | 7660.00 | R1414480 | 110 |
| 11:43 | | Якутскэн-п | R0.5730 | -0.0030 | -0.52% | 0.5740 | 0.5730 | 0.5800 | R367950 | 18 |
| 13:19 | | Якутскэнрг | R0.7630 | +0.0030 | +0.39% | 0.7640 | 0.7560 | 0.7690 | R426300 | 31 |
| 13:21 | | ЯТЭК ао | R92.7000 | -1.2000 | -1.28% | 93.9000 | 92.1500 | 94.5500 | R5408695 | 670 |
|
|
|
