| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:02 |  | +МосЭнерго | R3.0280 | +0.0115 | +0.38% | 3.0105 | 3.0020 | 3.0405 | R9288374 | 511 |
| 13:02 |  | iАвиастКао | R0.9735 | -0.0250 | -2.50% | 0.9985 | 0.9725 | 1.0015 | R56567860 | 2469 |
| 13:02 | | iНаукаСвяз | R468.00 | -12.0000 | -2.50% | 480.00 | 468.00 | 483.00 | R1630520 | 125 |
| 12:57 | | iНПОНаука | R605.00 | -19.5000 | -3.12% | 624.50 | 591.50 | 625.00 | R1261845 | 80 |
| 13:02 | | АбрауДюрсо | R271.40 | -1.2000 | -0.44% | 273.40 | 270.20 | 276.20 | R9912372 | 384 |
| 12:59 | | Авангрд-ао | R807.00 | -12.0000 | -1.47% | 814.00 | 799.00 | 823.00 | R1745764 | 238 |
| 12:57 | | Акрон | R15836.00 | -54.0000 | -0.34% | 15886.00 | 15804.00 | 15886.00 | R1282942 | 37 |
| 13:02 | | АЛРОСА ао | R72.3000 | -0.2000 | -0.28% | 72.2000 | 71.8500 | 72.9600 | R383464914 | 12382 |
| 13:00 | | Аптеки36и6 | R11.7980 | -0.0040 | -0.03% | 11.8780 | 11.6740 | 11.8940 | R7601134 | 2565 |
| 12:34 | | Арсагера | R13.4700 | +0.1400 | +1.05% | 13.4900 | 13.3300 | 13.5800 | R280766 | 37 |
| 12:57 | | АстрЭнСб | R2.5300 | -0.0400 | -1.56% | 2.5450 | 2.5200 | 2.5800 | R208870 | 40 |
| 12:56 | | АшинскийМЗ | R67.9800 | -0.8600 | -1.25% | 69.0800 | 66.9600 | 69.0800 | R11209690 | 301 |
| 13:02 | | Аэрофлот | R62.7200 | +0.7600 | +1.23% | 61.9000 | 61.3000 | 63.4600 | R1647637801 | 32823 |
| 12:47 | | БашИнСв ап | R12.9400 | -0.1500 | -1.15% | 13.0800 | 12.8500 | 13.0800 | R146981 | 31 |
| 13:00 | | Башнефт ао | R3132.50 | -43.5000 | -1.37% | 3172.00 | 3131.00 | 3188.50 | R19730171 | 689 |
| 13:02 | | Башнефт ап | R1991.00 | -32.5000 | -1.61% | 2023.00 | 1980.00 | 2027.50 | R157375668 | 4140 |
| 13:01 | | Белон ао | R25.4300 | +0.2250 | +0.89% | 25.4650 | 24.7000 | 25.6000 | R14007200 | 702 |
| 13:02 | | БСП ао | R366.50 | -8.7500 | -2.33% | 375.25 | 364.08 | 375.25 | R378003664 | 8610 |
| 13:02 | | БСП ап | R49.2000 | -0.0500 | -0.10% | 49.5500 | 49.0000 | 49.7000 | R1141405 | 72 |
| 13:02 | | БурЗолото | R2122.00 | -72.0000 | -3.28% | 2168.00 | 2051.00 | 2200.00 | R5861587 | 430 |
| 10:51 | | Варьеган-п | R2250.00 | +10.0000 | +0.45% | 2261.00 | 2230.00 | 2261.00 | R228130 | 10 |
| 12:41 | | Варьеган | R3194.00 | -30.0000 | -0.93% | 3194.00 | 3190.00 | 3206.00 | R121400 | 10 |
| 12:14 | | ВолгЭнСб-п | R9.9200 | -0.1000 | -1.00% | 10.0200 | 9.9200 | 10.1000 | R239320 | 17 |
| 12:34 | | ВолгЭнСб | R16.3000 | +0.1600 | +0.99% | 16.2200 | 16.2200 | 16.3600 | R65180 | 4 |
| 13:02 | | ВТБ ао | R0.0201 | -0.0003 | -1.23% | 0.0204 | 0.0201 | 0.0205 | R807114157 | 22391 |
| 11:10 | | ВХЗ-ао | R243.20 | -3.4000 | -1.38% | 247.80 | 243.20 | 247.80 | R29354 | 10 |
| 10:32 | | ВыбСудЗ ао | R16300.00 | +250.0000 | +1.56% | 16150.00 | 16150.00 | 16900.00 | R130900 | 6 |
| 11:54 | | ВыбСудЗ ап | R10940.00 | +100.0000 | +0.92% | 11040.00 | 10780.00 | 11260.00 | R110100 | 9 |
| 13:02 | | Газпрнефть | R715.30 | -10.7500 | -1.48% | 725.00 | 713.20 | 727.65 | R161119597 | 5529 |
| 13:02 | | ГАЗПРОМ ао | R120.29 | -1.2500 | -1.03% | 121.54 | 120.10 | 122.04 | R1202702267 | 19601 |
| 13:02 | | ГМКНорНик | R138.70 | +0.1600 | +0.12% | 138.62 | 137.60 | 139.26 | R280916659 | 6296 |
| 13:02 | | ДВМП ао | R72.8500 | -1.1700 | -1.58% | 73.8000 | 72.7400 | 74.1500 | R49629906 | 2158 |
| 13:02 | | ДЭК ао | R3.1250 | -0.0740 | -2.31% | 3.2270 | 3.1210 | 3.2270 | R2789556 | 224 |
| 12:15 | | ЗВЕЗДА ао | R10.9100 | +0.0300 | +0.28% | 10.9300 | 10.7600 | 10.9300 | R65240 | 6 |
| 12:46 | | ЗИЛ ао | R3350.00 | -20.0000 | -0.59% | 3355.00 | 3315.00 | 3355.00 | R56795 | 12 |
| 11:16 | | Ижсталь ап | R7430.00 | -60.0000 | -0.80% | 7620.00 | 7340.00 | 7620.00 | R96290 | 9 |
| 10:59 | | Ижсталь2ао | R10720.00 | +20.0000 | +0.19% | 10640.00 | 10500.00 | 10840.00 | R180640 | 11 |
| 13:02 | | ИнтерРАОао | R3.8605 | -0.0300 | -0.77% | 3.8965 | 3.8250 | 3.9130 | R270941375 | 10203 |
| 13:02 | | КалужскСК | R27.8700 | -0.7600 | -2.65% | 28.5000 | 27.3000 | 28.5000 | R3166299 | 261 |
| 13:02 | | КАМАЗ | R158.30 | -5.6000 | -3.42% | 163.90 | 154.20 | 163.90 | R40981159 | 1688 |
| 12:10 | | КамчатЭ ао | R0.7090 | -0.0030 | -0.42% | 0.7040 | 0.6860 | 0.7140 | R182410 | 21 |
| 10:02 | | КамчатЭ ап | R1.2950 | +0.0150 | +1.17% | 1.2950 | 1.2950 | 1.2950 | R12950 | 1 |
| 13:02 | | КМЗ | R1490.00 | -26.0000 | -1.72% | 1498.00 | 1490.00 | 1530.00 | R85234 | 29 |
| 12:25 | | КрасОкт-1п | R787.00 | -22.0000 | -2.72% | 809.00 | 780.00 | 811.00 | R1474050 | 105 |
| 13:01 | | КрасОкт-ао | R2424.00 | -46.0000 | -1.86% | 2498.00 | 2409.00 | 2498.00 | R4504570 | 127 |
| 12:50 | | Красэсб ао | R16.0000 | -0.0600 | -0.37% | 16.1600 | 16.0000 | 16.1600 | R96122 | 30 |
| 11:29 | | Красэсб ап | R16.0200 | -0.1400 | -0.87% | 16.2600 | 15.8800 | 16.2600 | R68848 | 22 |
| 12:57 | | Куйбазот-п | R577.00 | -18.5000 | -3.11% | 592.50 | 575.50 | 592.50 | R991305 | 101 |
| 13:02 | | Куйбазот | R580.00 | +1.6000 | +0.28% | 576.00 | 575.00 | 582.00 | R776524 | 74 |
| 13:01 | | КурганГКао | R47.6000 | -0.4000 | -0.83% | 48.4000 | 47.0000 | 48.4000 | R192946 | 55 |
| 12:56 | | КурганГКап | R55.4000 | +0.2000 | +0.36% | 55.4000 | 53.6000 | 55.4000 | R437784 | 88 |
| 13:01 | | Лензол. ап | R2585.00 | +20.0000 | +0.78% | 2565.00 | 2555.00 | 2655.00 | R5442320 | 441 |
| 13:02 | | Лензолото | R14830.00 | +360.0000 | +2.49% | 14450.00 | 14360.00 | 15010.00 | R9172000 | 305 |
| 13:02 | | ЛСР ао | R785.60 | -10.2000 | -1.28% | 796.00 | 780.00 | 796.80 | R57717439 | 2065 |
| 13:02 | | ЛУКОЙЛ | R7215.00 | +12.0000 | +0.17% | 7203.00 | 7171.00 | 7234.00 | R1677986546 | 15000 |
| 13:02 | | М.видео | R168.00 | -1.1000 | -0.65% | 166.60 | 166.00 | 170.50 | R38338094 | 2478 |
| 13:02 | | МагадЭн ао | R4.5300 | -0.1000 | -2.16% | 4.6300 | 4.5000 | 4.6300 | R256244 | 134 |
| 12:58 | | МагадЭн ап | R3.2800 | -0.0600 | -1.80% | 3.3400 | 3.2600 | 3.3400 | R695302 | 115 |
| 13:02 | | Магнит ао | R6713.50 | +94.0000 | +1.42% | 6630.00 | 6581.50 | 6724.00 | R513182796 | 6952 |
| 13:01 | | МГТС-4ап | R1118.00 | -40.0000 | -3.45% | 1162.00 | 1118.00 | 1162.00 | R4138212 | 399 |
| 10:31 | | МГТС-5ао | R1525.00 | +5.0000 | +0.33% | 1530.00 | 1515.00 | 1530.00 | R19785 | 6 |
| 11:44 | | Мегион-ао | R428.50 | -1.5000 | -0.35% | 431.00 | 428.50 | 432.00 | R38740 | 9 |
| 12:26 | | Мегион-ап | R303.00 | -7.0000 | -2.26% | 309.00 | 303.00 | 319.00 | R346750 | 61 |
| 13:02 | | Мечел ао | R225.14 | -1.3900 | -0.61% | 226.00 | 223.72 | 227.41 | R453163989 | 11186 |
| 13:02 | | Мечел ап | R238.20 | -3.4500 | -1.43% | 240.80 | 236.95 | 241.25 | R101399641 | 2624 |
| 13:02 | | ММК | R55.0100 | +0.0800 | +0.15% | 54.9200 | 54.5200 | 55.2700 | R179390838 | 6987 |
| 11:35 | | МордЭнСб | R0.8950 | +0.0070 | +0.79% | 0.8920 | 0.8860 | 0.8950 | R53470 | 6 |
| 13:02 | | МосБиржа | R228.35 | -7.1500 | -3.04% | 234.72 | 226.81 | 236.16 | R1515926652 | 26415 |
| 13:02 | | Мостотрест | R192.10 | -3.1000 | -1.59% | 195.00 | 190.20 | 195.95 | R15041444 | 889 |
| 13:02 | | МТС-ао | R289.95 | +0.1500 | +0.05% | 290.00 | 288.10 | 290.55 | R154223367 | 3353 |
| 12:41 | | Нижкамшина | R67.3000 | -1.3000 | -1.90% | 68.9000 | 67.2000 | 68.9000 | R176880 | 18 |
| 12:59 | | НКНХ ао | R95.5000 | -1.4500 | -1.50% | 96.8500 | 95.3000 | 96.8500 | R1026543 | 131 |
| 13:02 | | НКНХ ап | R75.2600 | -0.4600 | -0.61% | 75.4000 | 73.3000 | 75.6800 | R10283408 | 680 |
| 13:02 | | НЛМК ао | R189.70 | +1.2000 | +0.64% | 189.18 | 188.04 | 190.80 | R417852685 | 7744 |
| 13:02 | | НМТП ао | R10.1350 | -0.2250 | -2.17% | 10.3300 | 10.0700 | 10.3600 | R109352306 | 2980 |
| 13:02 | | Новатэк ао | R1058.40 | -6.6000 | -0.62% | 1064.80 | 1054.40 | 1067.80 | R499851163 | 11784 |
| 13:02 | | ОГК-2 ао | R0.4978 | -0.0037 | -0.74% | 0.5000 | 0.4960 | 0.5015 | R16823706 | 1007 |
| 11:47 |  | ОМЗ-ап | R17680.00 | 0.0000 | 0.00% | 17740.00 | 17680.00 | 17920.00 | R780480 | 20 |
| 12:56 | | ОргСинт ао | R105.00 | -1.7000 | -1.59% | 106.60 | 104.70 | 106.60 | R3331354 | 232 |
| 13:01 | | ОргСинт ап | R25.3500 | -0.2200 | -0.86% | 25.6100 | 24.8800 | 25.8900 | R7250273 | 767 |
| 12:58 | | ПермьЭнС-п | R224.00 | -5.6000 | -2.44% | 229.20 | 222.40 | 229.20 | R1288802 | 141 |
| 13:02 | | ПермьЭнСб | R218.60 | -4.9000 | -2.19% | 224.20 | 217.90 | 224.20 | R5455561 | 409 |
| 13:02 | | ПИК ао | R853.80 | -1.6000 | -0.19% | 853.30 | 847.00 | 858.70 | R75414994 | 3065 |
| 12:58 | | Приморье | R33400.00 | +200.0000 | +0.60% | 33000.00 | 33000.00 | 33400.00 | R132600 | 4 |
| 13:02 | | Распадская | R374.45 | -2.6500 | -0.70% | 377.10 | 371.00 | 377.10 | R47398403 | 1399 |
| 12:56 | | Росбанк ао | R108.40 | -0.6000 | -0.55% | 108.60 | 107.40 | 108.80 | R3095506 | 183 |
| 12:13 | | РОСИНТЕРао | R152.20 | -2.0000 | -1.30% | 152.60 | 149.60 | 152.60 | R90174 | 15 |
| 13:02 | | Роснефть | R561.90 | -4.8000 | -0.85% | 566.70 | 560.05 | 567.65 | R437451480 | 13894 |
| 13:02 | | Ростел -ао | R90.5000 | +0.5100 | +0.57% | 90.1600 | 89.0900 | 90.8000 | R167432791 | 6874 |
| 13:01 | | Ростел -ап | R78.8500 | -1.0000 | -1.25% | 79.8500 | 78.4000 | 80.2000 | R36015466 | 3473 |
| 13:02 | | РусГидро | R0.6636 | +0.0004 | +0.06% | 0.6650 | 0.6589 | 0.6683 | R57890636 | 2993 |
| 12:54 | | РязЭнСб | R36.3200 | +0.3000 | +0.83% | 36.4000 | 35.7200 | 37.5400 | R2257460 | 193 |
| 13:00 | | СамарЭн-ао | R3.3500 | -0.1200 | -3.46% | 3.3400 | 3.2950 | 3.4000 | R2327800 | 221 |
| 13:01 | | СамарЭн-ап | R3.7450 | +0.0250 | +0.67% | 3.7100 | 3.6500 | 3.7450 | R745175 | 49 |
| 12:37 | | СаратНПЗ-п | R10280.00 | -120.0000 | -1.15% | 10400.00 | 10260.00 | 10400.00 | R1019000 | 56 |
| 12:42 | | СаратЭн-ао | R0.6220 | -0.0030 | -0.48% | 0.6330 | 0.6200 | 0.6340 | R106410 | 14 |
| 12:22 | | СаратЭн-ап | R0.3100 | -0.0095 | -2.97% | 0.3195 | 0.3065 | 0.3195 | R350945 | 39 |
| 13:02 | | Сбербанк-п | R317.03 | -1.1700 | -0.37% | 318.19 | 316.60 | 318.25 | R167014322 | 3310 |
| 13:02 | | Сбербанк | R316.97 | -0.6800 | -0.21% | 317.65 | 316.33 | 318.00 | R1704114515 | 16883 |
| 13:02 | | СевСт-ао | R1602.00 | -219.2000 | -12.04% | 1656.20 | 1570.20 | 1656.20 | R5273097525 | 78769 |
| 13:02 | | Селигдар | R67.3500 | -1.5900 | -2.31% | 69.1700 | 67.0000 | 69.1700 | R37184331 | 2035 |
| 13:02 | | Система ао | R25.3600 | -0.4800 | -1.86% | 25.8350 | 25.2460 | 25.8350 | R649204552 | 11532 |
| 12:28 | | Слав-ЯНОСп | R14.6200 | -0.1800 | -1.22% | 14.8400 | 14.6200 | 14.8600 | R11788 | 3 |
| 12:56 | | Славн-ЯНОС | R22.6500 | -0.3500 | -1.52% | 22.9500 | 22.6500 | 22.9500 | R210835 | 14 |
| 13:02 | | СОЛЛЕРС | R968.00 | -5.0000 | -0.51% | 973.00 | 965.00 | 981.00 | R18477275 | 1087 |
| 12:51 | | СтаврЭнСб | R3.0850 | +0.0200 | +0.65% | 3.0650 | 3.0600 | 3.1300 | R303730 | 30 |
| 12:53 | | СтаврЭнСбп | R2.9920 | -0.0340 | -1.12% | 3.0800 | 2.9900 | 3.0800 | R970924 | 81 |
| 13:02 | | Сургнфгз-п | R68.3000 | -0.6850 | -0.99% | 68.8100 | 67.8500 | 69.0900 | R888778384 | 10191 |
| 13:02 | | Сургнфгз | R28.5950 | -0.3500 | -1.21% | 28.8250 | 28.5350 | 28.9800 | R265118488 | 4246 |
| 11:51 | | ТамбЭнСб-п | R1.1700 | -0.0240 | -2.01% | 1.1720 | 1.1700 | 1.1720 | R23420 | 2 |
| 12:33 | | ТамбЭнСб | R2.1400 | -0.0120 | -0.56% | 2.1520 | 2.1300 | 2.2260 | R168454 | 37 |
| 13:02 | | Татнфт 3ао | R683.80 | -4.5000 | -0.65% | 688.30 | 681.50 | 691.90 | R372722101 | 9501 |
| 13:02 | | Татнфт 3ап | R671.90 | -4.9000 | -0.72% | 676.80 | 668.70 | 679.10 | R98354701 | 4029 |
| 13:02 | | Таттел. ао | R0.9355 | -0.0125 | -1.32% | 0.9535 | 0.9290 | 0.9535 | R1826956 | 209 |
| 13:01 | | ТГК-1 | R0.0083 | -0.0001 | -1.02% | 0.0084 | 0.0083 | 0.0084 | R6938708 | 435 |
| 13:02 | | ТГК-14 | R0.0117 | -0.0003 | -2.43% | 0.0120 | 0.0116 | 0.0120 | R9178544 | 666 |
| 13:01 | | ТГК-2 | R0.0114 | -0.0004 | -3.13% | 0.0120 | 0.0113 | 0.0120 | R9112285 | 330 |
| 13:00 | | ТГК-2 ап | R0.0175 | -0.0005 | -2.73% | 0.0180 | 0.0174 | 0.0181 | R2769423 | 230 |
| 13:01 | | Телеграф-п | R10.2800 | -0.2800 | -2.65% | 10.5600 | 10.1000 | 10.5800 | R3905150 | 400 |
| 12:57 | | Телеграф | R15.1000 | -0.3000 | -1.95% | 15.4000 | 14.9800 | 15.4000 | R2280998 | 249 |
| 12:57 | | ТЗА ао | R379.00 | -13.0000 | -3.32% | 393.00 | 370.00 | 395.00 | R18742825 | 494 |
| 12:04 | | ТКЗКК ап | R13.4600 | -0.0400 | -0.30% | 13.4600 | 13.4600 | 13.5400 | R10804 | 6 |
| 13:01 | | ТМК ао | R206.84 | +0.0200 | +0.01% | 206.74 | 204.38 | 209.56 | R92189148 | 2340 |
| 12:35 | | ТНСэнрг ао | R3300.00 | -50.0000 | -1.49% | 3295.00 | 3230.00 | 3350.00 | R386020 | 62 |
| 13:02 | | Транснф ап | R1637.50 | +1.5000 | +0.09% | 1636.00 | 1628.00 | 1640.50 | R241202285 | 7780 |
| 13:02 | | УралСиб ао | R0.2160 | -0.0033 | -1.50% | 0.2193 | 0.2153 | 0.2202 | R1773477 | 161 |
| 12:10 | | УрКузница | R29200.00 | +300.0000 | +1.04% | 29150.00 | 29150.00 | 29200.00 | R58350 | 2 |
| 13:02 | | ФосАгро ао | R5838.00 | -8.0000 | -0.14% | 5847.00 | 5802.00 | 5858.00 | R59288918 | 2087 |
| 13:02 | | ФСК - Россети | R0.1056 | -0.0009 | -0.86% | 0.1060 | 0.1047 | 0.1066 | R126017277 | 3002 |
| 12:49 | | Химпром ап | R27.2200 | -0.4400 | -1.59% | 27.4000 | 27.0400 | 27.4000 | R138538 | 18 |
| 12:54 | | ЦМТ ао | R15.0800 | -0.1200 | -0.79% | 15.2000 | 14.7600 | 15.5000 | R621634 | 102 |
| 13:02 | | ЦМТ ап | R10.5400 | -0.0200 | -0.19% | 10.5800 | 10.5200 | 10.6000 | R73994 | 24 |
| 13:02 | | ЧеркизГ-ао | R4914.00 | -12.0000 | -0.24% | 4880.00 | 4880.00 | 4946.00 | R8112199 | 357 |
| 12:57 | | ЧКПЗ ао | R28500.00 | +1700.0000 | +6.34% | 27200.00 | 26950.00 | 30000.00 | R4153600 | 117 |
| 13:00 | | ЧМК ао | R7585.00 | -260.0000 | -3.31% | 7865.00 | 7570.00 | 7865.00 | R522215 | 37 |
| 12:45 | | ЭнергияРКК | R23090.00 | +10.0000 | +0.04% | 23180.00 | 23010.00 | 23240.00 | R1755510 | 54 |
| 10:46 | | ЮжКузб. ао | R1480.00 | -2.0000 | -0.13% | 1484.00 | 1480.00 | 1516.00 | R22274 | 7 |
| 13:02 | | Юнипро | R1.9630 | -0.0370 | -1.85% | 2.0000 | 1.9620 | 2.0090 | R66839496 | 2236 |
| 12:57 | | ЮТэйр ао | R16.5000 | -0.2600 | -1.55% | 16.7600 | 16.3000 | 16.8100 | R3224374 | 265 |
| 12:55 | | ЮУНК ао | R5960.00 | -20.0000 | -0.33% | 5960.00 | 5920.00 | 6110.00 | R1809370 | 117 |
| 12:18 | | Якутскэн-п | R0.5060 | -0.0010 | -0.20% | 0.5060 | 0.4990 | 0.5090 | R226500 | 19 |
| 12:36 | | Якутскэнрг | R0.6200 | -0.0080 | -1.27% | 0.6310 | 0.6150 | 0.6490 | R339280 | 34 |
| 13:02 | | ЯТЭК ао | R82.0000 | +1.0000 | +1.23% | 81.0500 | 81.0500 | 84.2500 | R3143218 | 363 |
|
|
|
