| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:58 |  | +МосЭнерго | R3.0525 | -0.0345 | -1.12% | 3.0700 | 3.0125 | 3.0995 | R27367096 | 1019 |
| 13:58 | | iАвиастКао | R0.7875 | -0.0055 | -0.69% | 0.7950 | 0.7800 | 0.8010 | R31614772 | 2117 |
| 13:58 | | iНаукаСвяз | R456.00 | -3.0000 | -0.65% | 458.50 | 456.00 | 461.50 | R1151135 | 102 |
| 13:47 |  | iНПОНаука | R592.50 | +1.5000 | +0.25% | 591.50 | 589.00 | 599.00 | R178115 | 20 |
| 13:57 | | АбрауДюрсо | R260.20 | -6.6000 | -2.47% | 266.00 | 260.20 | 266.00 | R13623508 | 671 |
| 13:58 | | Авангрд-ао | R757.00 | +1.0000 | +0.13% | 765.00 | 752.00 | 765.00 | R1867696 | 204 |
| 13:58 | | Акрон | R15566.00 | -54.0000 | -0.35% | 15578.00 | 15566.00 | 15628.00 | R1574964 | 47 |
| 13:58 | | АЛРОСА ао | R70.1700 | -0.2500 | -0.36% | 70.3600 | 69.7800 | 70.6700 | R297124563 | 14350 |
| 13:58 | | Аптеки36и6 | R12.1360 | -0.0700 | -0.57% | 12.0200 | 11.9860 | 12.3000 | R27337698 | 3312 |
| 13:54 | | Арсагера | R14.6800 | -0.1500 | -1.01% | 14.7100 | 14.4000 | 15.0100 | R1716408 | 119 |
| 13:47 | | АстрЭнСб | R2.6300 | +0.0500 | +1.94% | 2.5900 | 2.4550 | 2.6350 | R1525225 | 183 |
| 13:55 | | АшинскийМЗ | R69.8600 | -1.3600 | -1.91% | 71.1800 | 69.3200 | 72.9000 | R19982454 | 670 |
| 13:58 | | Аэрофлот | R60.1200 | -0.7900 | -1.30% | 60.7000 | 59.5000 | 61.0000 | R715970787 | 14870 |
| 13:35 | | БашИнСв ап | R12.4600 | -0.1100 | -0.88% | 12.5500 | 12.4600 | 12.6100 | R163968 | 30 |
| 13:57 | | Башнефт ао | R3125.50 | +3.5000 | +0.11% | 3122.00 | 3109.50 | 3154.00 | R24981091 | 566 |
| 13:58 | | Башнефт ап | R1985.50 | +1.0000 | +0.05% | 1984.50 | 1979.00 | 2006.50 | R223131029 | 4785 |
| 13:56 | | Белон ао | R23.3000 | -0.0550 | -0.24% | 23.3750 | 23.2850 | 23.5250 | R2063161 | 163 |
| 13:59 | | БСП ао | R371.88 | -6.4400 | -1.70% | 378.32 | 370.20 | 378.96 | R349419763 | 8069 |
| 13:58 | | БСП ап | R52.3500 | -0.9500 | -1.78% | 53.2500 | 51.6500 | 53.7500 | R6176120 | 331 |
| 13:58 | | БурЗолото | R2102.00 | -39.0000 | -1.82% | 2141.00 | 2024.00 | 2141.00 | R6956552 | 595 |
| 13:57 | | Варьеган-п | R1981.00 | +19.0000 | +0.97% | 1922.00 | 1921.00 | 1981.00 | R322613 | 36 |
| 13:53 | | Варьеган | R2890.00 | +8.0000 | +0.28% | 2930.00 | 2836.00 | 2930.00 | R221696 | 24 |
| 13:48 | | ВолгЭнСб-п | R9.5200 | -0.6400 | -6.30% | 10.1000 | 9.4000 | 10.1000 | R2429120 | 146 |
| 12:53 | | ВолгЭнСб | R16.7200 | -0.0800 | -0.48% | 16.2200 | 16.2200 | 17.0000 | R449200 | 19 |
| 13:58 | | ВТБ ао | R0.0206 | +0.0003 | +1.33% | 0.0204 | 0.0203 | 0.0210 | R1778549375 | 40256 |
| 13:42 | | ВХЗ-ао | R236.80 | -0.6000 | -0.25% | 246.00 | 236.80 | 246.80 | R571500 | 51 |
| 13:11 | | ВыбСудЗ ао | R15850.00 | -150.0000 | -0.94% | 16000.00 | 15300.00 | 16950.00 | R820350 | 34 |
| 13:58 | | ВыбСудЗ ап | R11160.00 | +120.0000 | +1.09% | 11200.00 | 11040.00 | 11400.00 | R311980 | 21 |
| 13:58 | | Газпрнефть | R690.65 | -4.4500 | -0.64% | 695.00 | 690.00 | 697.55 | R215671802 | 7517 |
| 13:58 | | ГАЗПРОМ ао | R124.56 | -0.4000 | -0.32% | 125.00 | 123.76 | 126.80 | R4723382833 | 49402 |
| 13:58 | | ГМКНорНик | R132.42 | -0.2400 | -0.18% | 132.98 | 132.14 | 133.54 | R422777022 | 7318 |
| 13:58 | | ДВМП ао | R70.3000 | -0.4000 | -0.57% | 70.2100 | 69.7900 | 71.0300 | R64950224 | 2626 |
| 13:52 | | ДЭК ао | R2.9480 | -0.0580 | -1.93% | 2.9940 | 2.9330 | 2.9940 | R3995450 | 268 |
| 13:40 | | ЗВЕЗДА ао | R9.3000 | -0.1000 | -1.06% | 9.3100 | 9.2200 | 9.3400 | R1390260 | 79 |
| 13:58 | | ЗИЛ ао | R3415.00 | +10.0000 | +0.29% | 3355.00 | 3355.00 | 3435.00 | R764545 | 146 |
| 13:58 | | Ижсталь ап | R6710.00 | -10.0000 | -0.15% | 6760.00 | 6680.00 | 6800.00 | R364160 | 47 |
| 13:34 | | Ижсталь2ао | R9660.00 | +40.0000 | +0.42% | 9620.00 | 9400.00 | 10080.00 | R584160 | 54 |
| 13:58 | | ИнтерРАОао | R3.9370 | +0.0010 | +0.03% | 3.9400 | 3.9205 | 3.9545 | R136596260 | 6124 |
| 13:58 | | КалужскСК | R27.0600 | -0.4100 | -1.49% | 27.3400 | 26.9100 | 27.4100 | R1766002 | 211 |
| 13:58 | | КАМАЗ | R154.50 | -2.2000 | -1.40% | 156.50 | 153.20 | 156.90 | R47259255 | 1680 |
| 13:55 | | КамчатЭ ао | R0.7270 | +0.1300 | +21.78% | 0.6010 | 0.6010 | 0.7270 | R8346040 | 463 |
| 13:57 | | КамчатЭ ап | R1.2300 | +0.1750 | +16.59% | 1.0600 | 1.0400 | 1.2700 | R7701900 | 378 |
| 13:57 | | КМЗ | R1454.00 | -12.0000 | -0.82% | 1464.00 | 1430.00 | 1484.00 | R329600 | 68 |
| 13:53 | | КрасОкт-1п | R750.00 | -12.0000 | -1.57% | 761.00 | 729.00 | 762.00 | R836340 | 73 |
| 13:58 | | КрасОкт-ао | R2288.00 | -2.0000 | -0.09% | 2273.00 | 2262.00 | 2380.00 | R22767530 | 501 |
| 13:58 |  | Красэсб ао | R15.5000 | 0.0000 | 0.00% | 15.5000 | 15.3000 | 15.5400 | R492036 | 70 |
| 13:58 | | Красэсб ап | R15.3600 | +0.0200 | +0.13% | 15.3200 | 15.2600 | 15.4000 | R247044 | 39 |
| 13:58 | | Куйбазот-п | R574.00 | -1.0000 | -0.17% | 579.50 | 568.50 | 579.50 | R1886405 | 112 |
| 13:58 | | Куйбазот | R575.00 | -2.0000 | -0.35% | 578.80 | 575.00 | 578.80 | R1249426 | 62 |
| 13:58 | | КурганГКао | R56.6000 | +4.0000 | +7.60% | 55.0000 | 53.6000 | 58.0000 | R6699554 | 804 |
| 13:58 | | КурганГКап | R57.0000 | +1.0000 | +1.79% | 56.6000 | 56.4000 | 58.0000 | R937722 | 280 |
| 13:53 | | Лензол. ап | R2500.00 | -15.0000 | -0.60% | 2540.00 | 2500.00 | 2540.00 | R3195955 | 296 |
| 13:55 | | Лензолото | R13980.00 | -340.0000 | -2.37% | 14300.00 | 13950.00 | 14520.00 | R7519930 | 249 |
| 13:58 | | ЛСР ао | R739.20 | -20.8000 | -2.74% | 757.00 | 736.20 | 759.20 | R83579443 | 3356 |
| 13:58 | | ЛУКОЙЛ | R7215.00 | -15.5000 | -0.21% | 7222.00 | 7191.00 | 7260.00 | R1285267441 | 11472 |
| 13:59 | | М.видео | R161.80 | -2.0000 | -1.22% | 163.80 | 161.60 | 163.90 | R21335736 | 1894 |
| 13:58 | | МагадЭн ао | R5.0400 | +0.6800 | +15.60% | 4.3400 | 4.2600 | 5.1500 | R6996222 | 1161 |
| 13:58 | | МагадЭн ап | R3.5200 | +0.2900 | +8.98% | 3.2300 | 3.2100 | 3.5300 | R5181273 | 717 |
| 13:58 | | Магнит ао | R6520.00 | -10.0000 | -0.15% | 6529.00 | 6505.00 | 6564.00 | R215782606 | 3535 |
| 13:58 | | МГТС-4ап | R1090.00 | -12.0000 | -1.09% | 1100.00 | 1082.00 | 1108.00 | R2737002 | 317 |
| 13:58 | | МГТС-5ао | R1445.00 | 0.0000 | 0.00% | 1445.00 | 1445.00 | 1490.00 | R231565 | 42 |
| 12:49 | | Мегион-ао | R413.50 | 0.0000 | 0.00% | 413.50 | 413.50 | 413.50 | R28945 | 3 |
| 12:53 | | Мегион-ап | R293.00 | -3.0000 | -1.01% | 295.00 | 293.00 | 295.00 | R99720 | 13 |
| 13:59 | | Мечел ао | R206.20 | -5.1900 | -2.46% | 210.53 | 205.00 | 210.86 | R796267082 | 35100 |
| 13:58 | | Мечел ап | R233.30 | -6.1000 | -2.55% | 239.20 | 232.20 | 240.15 | R239061690 | 4990 |
| 13:58 | | ММК | R54.6050 | +0.3450 | +0.64% | 54.2500 | 53.7450 | 54.7500 | R243537886 | 7818 |
| 13:10 | | МордЭнСб | R0.8640 | -0.0060 | -0.69% | 0.8600 | 0.8600 | 0.8650 | R103510 | 12 |
| 13:58 | | МосБиржа | R236.79 | +2.1400 | +0.91% | 234.65 | 233.58 | 237.94 | R345075558 | 8497 |
| 13:58 | | Мостотрест | R182.20 | -5.3500 | -2.85% | 187.65 | 183.10 | 187.65 | R5140615 | 434 |
| 13:58 | | МТС-ао | R292.25 | +0.0500 | +0.02% | 292.00 | 291.25 | 293.10 | R244898606 | 6500 |
| 13:41 | | Нижкамшина | R57.3500 | -0.8500 | -1.46% | 58.2000 | 55.5000 | 58.2500 | R2216980 | 176 |
| 13:58 | | НКНХ ао | R93.0500 | -1.5500 | -1.64% | 93.7000 | 92.8000 | 95.3000 | R2272025 | 280 |
| 13:58 | | НКНХ ап | R71.9400 | -1.5600 | -2.12% | 74.2000 | 71.3400 | 74.2000 | R12492901 | 977 |
| 13:59 | | НЛМК ао | R177.18 | +0.8800 | +0.50% | 176.60 | 176.00 | 178.64 | R617829518 | 9187 |
| 13:58 | | НМТП ао | R9.8500 | -0.0750 | -0.76% | 9.8500 | 9.8150 | 9.9450 | R56784908 | 2047 |
| 13:58 | | Новатэк ао | R1105.00 | +3.6000 | +0.33% | 1102.40 | 1098.20 | 1123.00 | R2360148397 | 30091 |
| 13:58 | | ОГК-2 ао | R0.4732 | -0.0021 | -0.44% | 0.4736 | 0.4715 | 0.4760 | R11989765 | 812 |
| 10:31 | | ОМЗ-ап | R17000.00 | -40.0000 | -0.23% | 17200.00 | 17000.00 | 17200.00 | R51400 | 3 |
| 13:57 | | ОргСинт ао | R107.20 | +1.4000 | +1.32% | 105.60 | 104.50 | 108.50 | R25626046 | 1342 |
| 13:58 | | ОргСинт ап | R24.1600 | -0.3100 | -1.27% | 24.4000 | 24.0700 | 24.5000 | R3091334 | 606 |
| 13:58 | | ПермьЭнС-п | R215.20 | -1.0000 | -0.46% | 216.40 | 211.20 | 216.40 | R1258922 | 149 |
| 13:58 | | ПермьЭнСб | R210.20 | -2.5000 | -1.18% | 212.00 | 210.10 | 212.40 | R1665527 | 204 |
| 13:58 | | ПИК ао | R851.80 | -3.3000 | -0.39% | 854.00 | 850.20 | 867.80 | R166225649 | 5668 |
| 13:55 | | Приморье | R33400.00 | -600.0000 | -1.76% | 34000.00 | 33000.00 | 34000.00 | R167400 | 5 |
| 13:58 | | Распадская | R337.85 | -7.4000 | -2.14% | 344.90 | 337.10 | 345.25 | R112674677 | 3072 |
| 13:58 | | Росбанк ао | R105.80 | -0.2000 | -0.19% | 106.00 | 105.40 | 106.40 | R3687180 | 128 |
| 13:34 | | РОСИНТЕРао | R149.00 | -1.4000 | -0.93% | 150.40 | 147.20 | 150.40 | R212768 | 24 |
| 13:59 | | Роснефть | R568.80 | -5.1000 | -0.89% | 574.25 | 568.05 | 575.45 | R677355581 | 22009 |
| 13:58 | | Ростел -ао | R87.4800 | +0.4700 | +0.54% | 87.0200 | 87.0200 | 88.8500 | R330376940 | 8203 |
| 13:59 | | Ростел -ап | R76.7000 | +0.0500 | +0.07% | 77.3500 | 76.5500 | 77.9500 | R34742459 | 1621 |
| 13:58 | | РусГидро | R0.6537 | +0.0034 | +0.52% | 0.6539 | 0.6419 | 0.6585 | R98457693 | 4546 |
| 13:58 | | РязЭнСб | R37.0600 | +1.4600 | +4.10% | 35.6400 | 35.0400 | 37.3000 | R2610650 | 207 |
| 13:57 | | СамарЭн-ао | R3.4500 | +0.0400 | +1.17% | 3.4600 | 3.3350 | 3.4700 | R1586260 | 168 |
| 12:37 | | СамарЭн-ап | R3.4500 | -0.0550 | -1.57% | 3.5000 | 3.4500 | 3.5000 | R59000 | 12 |
| 13:58 | | СаратНПЗ-п | R10140.00 | -20.0000 | -0.20% | 10140.00 | 10100.00 | 10220.00 | R1301660 | 59 |
| 13:11 | | СаратНПЗ | R11200.00 | -50.0000 | -0.44% | 11150.00 | 11100.00 | 11200.00 | R44550 | 4 |
| 13:57 | | СаратЭн-ао | R0.5770 | -0.0220 | -3.67% | 0.6180 | 0.5730 | 0.6330 | R1028390 | 119 |
| 13:40 | | СаратЭн-ап | R0.3045 | -0.0095 | -3.03% | 0.3180 | 0.3020 | 0.3180 | R392620 | 54 |
| 13:58 | | Сбербанк-п | R328.62 | +0.2200 | +0.07% | 328.40 | 327.32 | 329.71 | R601337292 | 6903 |
| 13:58 | | Сбербанк | R328.09 | -0.1100 | -0.03% | 328.39 | 327.15 | 329.57 | R4342188018 | 31206 |
| 13:58 | | СевСт-ао | R1558.00 | -4.8000 | -0.31% | 1561.00 | 1556.00 | 1570.00 | R312784634 | 7108 |
| 13:58 | | Селигдар | R58.2200 | -0.9800 | -1.66% | 59.1700 | 57.7800 | 59.5500 | R204905425 | 7797 |
| 13:58 | | Система ао | R23.3590 | -0.1620 | -0.69% | 23.5000 | 23.2500 | 23.8670 | R1054457112 | 19886 |
| 13:31 | | Слав-ЯНОСп | R13.8400 | -0.2400 | -1.70% | 14.0000 | 13.8400 | 14.3000 | R474882 | 63 |
| 13:46 | | Славн-ЯНОС | R21.8500 | 0.0000 | 0.00% | 21.9000 | 21.5500 | 22.4500 | R372400 | 42 |
| 13:57 | | СОЛЛЕРС | R964.00 | +4.5000 | +0.47% | 957.00 | 950.50 | 977.00 | R76558237 | 3240 |
| 13:50 | | СтаврЭнСб | R3.0000 | -0.0600 | -1.96% | 3.0550 | 2.9500 | 3.0550 | R3260205 | 249 |
| 13:55 | | СтаврЭнСбп | R3.0460 | +0.0260 | +0.86% | 3.0200 | 2.9800 | 3.0500 | R2249066 | 149 |
| 13:58 | | Сургнфгз-п | R66.9600 | -0.5000 | -0.74% | 67.4600 | 66.7500 | 67.5950 | R1114904787 | 11786 |
| 13:58 | | Сургнфгз | R29.7050 | -0.1300 | -0.44% | 29.9950 | 29.6000 | 30.3000 | R822747038 | 9635 |
| 13:39 | | ТамбЭнСб-п | R1.1060 | -0.0160 | -1.43% | 1.1140 | 1.0940 | 1.1140 | R242500 | 19 |
| 13:18 | | ТамбЭнСб | R2.1980 | +0.0080 | +0.37% | 2.1920 | 2.1660 | 2.1980 | R65356 | 17 |
| 13:58 | | Татнфт 3ао | R704.10 | 0.0000 | 0.00% | 702.80 | 700.90 | 706.80 | R178084553 | 6601 |
| 13:58 | | Татнфт 3ап | R684.90 | -0.3000 | -0.04% | 684.10 | 681.40 | 687.70 | R46089577 | 2431 |
| 13:56 | | Таттел. ао | R0.8720 | -0.0115 | -1.30% | 0.8815 | 0.8690 | 0.8815 | R2207175 | 336 |
| 13:58 | | ТГК-1 | R0.0082 | -0.0000 | -0.15% | 0.0083 | 0.0082 | 0.0083 | R7223879 | 528 |
| 13:57 | | ТГК-14 | R0.0111 | -0.0000 | -0.45% | 0.0111 | 0.0111 | 0.0112 | R8606645 | 509 |
| 13:53 | | ТГК-2 | R0.0113 | -0.0001 | -1.31% | 0.0114 | 0.0112 | 0.0115 | R11881470 | 467 |
| 13:58 | | ТГК-2 ап | R0.0170 | -0.0001 | -0.35% | 0.0170 | 0.0170 | 0.0172 | R425280 | 95 |
| 13:58 | | Телеграф-п | R9.8600 | -0.1800 | -1.79% | 10.0400 | 9.7800 | 10.0600 | R3129786 | 400 |
| 13:55 | | Телеграф | R14.4400 | -0.0400 | -0.28% | 14.4800 | 14.4000 | 14.5000 | R550182 | 92 |
| 13:53 | | ТЗА ао | R268.50 | -0.5000 | -0.19% | 271.50 | 267.00 | 272.00 | R3575955 | 140 |
| 13:56 | | ТКЗКК ап | R13.3200 | +0.0800 | +0.60% | 13.1400 | 13.0200 | 13.6200 | R418552 | 69 |
| 13:58 | | ТМК ао | R188.42 | -4.2600 | -2.21% | 192.68 | 187.50 | 192.68 | R103878980 | 5582 |
| 13:44 | | ТНСэнрг ао | R2995.00 | -45.0000 | -1.48% | 3015.00 | 2955.00 | 3025.00 | R422775 | 64 |
| 13:58 | | Транснф ап | R1597.00 | -8.0000 | -0.50% | 1606.50 | 1584.00 | 1608.00 | R233298915 | 5068 |
| 13:58 | | УралСиб ао | R0.1941 | -0.0014 | -0.72% | 0.1939 | 0.1939 | 0.1964 | R1213714 | 140 |
| 11:23 | | УрКузница | R26750.00 | -350.0000 | -1.29% | 26750.00 | 26750.00 | 26750.00 | R26750 | 1 |
| 13:58 | | ФосАгро ао | R6047.00 | +35.0000 | +0.58% | 6015.00 | 5982.00 | 6070.00 | R126637796 | 3195 |
| 13:57 | | ФСК - Россети | R0.1044 | -0.0003 | -0.27% | 0.1046 | 0.1041 | 0.1055 | R59470875 | 2386 |
| 13:54 | | Химпром ап | R25.7800 | -0.1000 | -0.39% | 25.9000 | 25.7000 | 25.9400 | R767494 | 61 |
| 13:58 | | ЦМТ ао | R16.0600 | +0.3400 | +2.16% | 15.7200 | 15.6200 | 16.9200 | R4718716 | 533 |
| 13:43 | | ЦМТ ап | R10.4400 | +0.1000 | +0.97% | 10.3600 | 10.2400 | 10.6200 | R1265754 | 150 |
| 13:58 | | ЧеркизГ-ао | R4581.00 | -31.5000 | -0.68% | 4640.00 | 4570.00 | 4640.00 | R6031310 | 368 |
| 11:37 | | ЧКПЗ ао | R26100.00 | -450.0000 | -1.69% | 26150.00 | 26050.00 | 26150.00 | R104400 | 4 |
| 13:58 | | ЧМК ао | R7400.00 | -180.0000 | -2.37% | 7550.00 | 7390.00 | 7550.00 | R1959315 | 126 |
| 13:56 | | ЭнергияРКК | R22220.00 | -280.0000 | -1.24% | 22500.00 | 22170.00 | 22500.00 | R2008080 | 70 |
| 13:49 | | ЮжКузб. ао | R1500.00 | -22.0000 | -1.45% | 1502.00 | 1476.00 | 1580.00 | R514288 | 89 |
| 13:58 | | Юнипро | R1.9110 | -0.0020 | -0.10% | 1.9130 | 1.8930 | 1.9220 | R63102991 | 3951 |
| 13:53 | | ЮТэйр ао | R16.1200 | +0.1300 | +0.81% | 15.9600 | 15.6600 | 16.1800 | R2538304 | 354 |
| 13:55 | | ЮУНК ао | R5710.00 | -80.0000 | -1.38% | 5770.00 | 5660.00 | 5910.00 | R1999370 | 178 |
| 13:57 | | Якутскэн-п | R0.4870 | +0.0120 | +2.53% | 0.4730 | 0.4650 | 0.5200 | R2432410 | 207 |
| 13:54 | | Якутскэнрг | R0.6310 | +0.0310 | +5.17% | 0.6060 | 0.5980 | 0.6570 | R3144270 | 198 |
| 13:55 | | ЯТЭК ао | R76.3000 | -0.8000 | -1.04% | 77.1500 | 75.5000 | 79.5000 | R2579188 | 313 |
|
|
|
