| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:07 |  | +МосЭнерго | R2.2885 | +0.0080 | +0.35% | 2.2950 | 2.2645 | 2.3500 | R94564221 | 6489 |
| 12:06 |  | iАвиастКао | R0.7575 | -0.0080 | -1.05% | 0.7750 | 0.7410 | 0.7755 | R118881462 | 4928 |
| 12:06 | | iНаукаСвяз | R363.50 | -9.5000 | -2.55% | 374.00 | 358.00 | 374.00 | R8949030 | 750 |
| 12:06 | | iНПОНаука | R493.00 | -2.0000 | -0.40% | 510.00 | 486.50 | 510.00 | R543870 | 63 |
| 12:07 | | АбрауДюрсо | R213.20 | +2.2000 | +1.04% | 213.40 | 210.00 | 214.60 | R11799836 | 685 |
| 12:02 | | Авангрд-ао | R797.00 | -3.0000 | -0.38% | 801.00 | 788.00 | 803.00 | R2409229 | 215 |
| 11:51 | | Акрон | R15976.00 | -54.0000 | -0.34% | 15930.00 | 15856.00 | 16010.00 | R17163912 | 147 |
| 12:07 | | АЛРОСА ао | R53.8100 | -0.0800 | -0.15% | 54.0000 | 53.1200 | 55.7000 | R1445033670 | 31618 |
| 12:07 | | Аптеки36и6 | R11.8440 | -0.3540 | -2.90% | 12.4000 | 11.5500 | 12.9600 | R566128812 | 45511 |
| 12:07 | | Арсагера | R12.5600 | +0.3500 | +2.87% | 12.2900 | 12.2500 | 13.3100 | R5392630 | 672 |
| 11:51 | | АстрЭнСб | R2.3400 | -0.0100 | -0.43% | 2.3550 | 2.3200 | 2.3650 | R708825 | 96 |
| 12:07 | | АшинскийМЗ | R165.78 | -6.2000 | -3.61% | 173.70 | 165.00 | 174.00 | R245406216 | 5688 |
| 12:07 | | Аэрофлот | R54.3200 | -0.6800 | -1.24% | 55.2000 | 53.5100 | 55.2800 | R1558699728 | 37147 |
| 11:48 | | БашИнСв ап | R9.9200 | +0.0100 | +0.10% | 9.9500 | 9.9100 | 10.3300 | R634939 | 126 |
| 12:07 | | Башнефт ао | R2566.50 | -22.5000 | -0.87% | 2598.50 | 2537.50 | 2618.50 | R62624561 | 1898 |
| 12:07 | | Башнефт ап | R1368.50 | -6.0000 | -0.44% | 1379.00 | 1345.50 | 1383.00 | R164865644 | 4806 |
| 11:26 | | Белон ао | R19.9100 | +4.3600 | +28.04% | | | | | 0 |
| 12:07 | | БСП ао | R391.20 | -2.1900 | -0.56% | 394.00 | 386.56 | 397.00 | R661702257 | 11233 |
| 12:06 | | БСП ап | R56.9500 | -1.0500 | -1.81% | 58.3000 | 55.7000 | 59.5000 | R14995540 | 546 |
| 12:07 | | БурЗолото | R2100.00 | +25.0000 | +1.20% | 2076.00 | 2025.00 | 2196.00 | R15395606 | 826 |
| 11:38 |  | Варьеган-п | R2000.00 | 0.0000 | 0.00% | 2030.00 | 1970.00 | 2030.00 | R553225 | 68 |
| 11:25 | | Варьеган | R2665.00 | -45.0000 | -1.66% | 2725.00 | 2660.00 | 2760.00 | R231040 | 29 |
| 11:00 | | ВолгЭнСб | R13.1800 | +0.0200 | +0.15% | 13.1800 | 13.1800 | 13.9000 | R987860 | 46 |
| 12:07 | | ВТБ ао | R91.5300 | -0.4300 | -0.47% | 92.2000 | 90.8100 | 92.5700 | R2074618210 | 60472 |
| 12:06 | | ВХЗ-ао | R216.20 | -1.2000 | -0.55% | 217.40 | 213.80 | 227.00 | R1324130 | 134 |
| 12:04 | | ВыбСудЗ ао | R14500.00 | +100.0000 | +0.69% | 14150.00 | 14150.00 | 15200.00 | R1098700 | 52 |
| 12:01 | | ВыбСудЗ ап | R9400.00 | -160.0000 | -1.67% | 9500.00 | 9160.00 | 9560.00 | R214740 | 19 |
| 12:07 | | Газпрнефть | R720.00 | -10.5000 | -1.44% | 730.55 | 710.00 | 733.95 | R1715142149 | 42266 |
| 12:07 | | ГАЗПРОМ ао | R133.85 | +3.5000 | +2.69% | 130.90 | 130.66 | 136.45 | R28023865412 | 252828 |
| 12:07 | | ГМКНорНик | R112.16 | +1.8200 | +1.65% | 111.00 | 110.06 | 115.00 | R2353013266 | 37934 |
| 12:07 | | ДВМП ао | R50.5800 | -0.8200 | -1.60% | 51.6400 | 49.4300 | 51.9000 | R340434994 | 15776 |
| 12:03 | | ДЭК ао | R2.7600 | 0.0000 | 0.00% | 2.7630 | 2.7020 | 2.7920 | R7190545 | 547 |
| 12:06 | | ЗВЕЗДА ао | R8.9200 | +0.1800 | +2.06% | 8.7500 | 8.7500 | 9.1000 | R1111530 | 54 |
| 11:56 | | ЗИЛ ао | R3155.00 | -20.0000 | -0.63% | 3175.00 | 3070.00 | 3180.00 | R978465 | 73 |
| 12:05 | | Ижсталь ап | R5800.00 | +80.0000 | +1.40% | 5720.00 | 5710.00 | 5920.00 | R1099410 | 66 |
| 11:41 | | Ижсталь2ао | R8460.00 | +180.0000 | +2.17% | 8280.00 | 8260.00 | 8700.00 | R1069980 | 73 |
| 12:07 | | ИнтерРАОао | R3.9120 | -0.0090 | -0.23% | 3.9215 | 3.8910 | 3.9295 | R211589448 | 10020 |
| 12:05 | | КалужскСК | R24.6600 | +0.2600 | +1.07% | 24.6000 | 24.1600 | 25.3900 | R13777070 | 1069 |
| 12:07 | | КАМАЗ | R131.90 | -0.4000 | -0.30% | 132.50 | 130.30 | 136.20 | R61668516 | 3167 |
| 11:30 | | КамчатЭ ао | R0.6200 | +0.0030 | +0.49% | 0.6110 | 0.6040 | 0.6200 | R510850 | 51 |
| 11:39 | | КамчатЭ ап | R1.0700 | +0.0050 | +0.47% | 1.0800 | 1.0350 | 1.0900 | R371350 | 23 |
| 11:57 | | КМЗ | R1268.00 | -2.0000 | -0.16% | 1274.00 | 1264.00 | 1312.00 | R575764 | 150 |
| 10:55 | | КоршГОК ао | R41800.00 | -600.0000 | -1.42% | 43400.00 | 41800.00 | 43400.00 | R128200 | 3 |
| 12:03 | | КрасОкт-1п | R631.00 | +33.0000 | +5.52% | 610.00 | 600.00 | 663.00 | R7000740 | 487 |
| 12:06 | | КрасОкт-ао | R2051.00 | +125.0000 | +6.49% | 1939.00 | 1932.00 | 2158.00 | R131606950 | 3192 |
| 11:43 | | Красэсб ао | R14.0600 | +0.3000 | +2.18% | 13.7800 | 13.7600 | 14.0600 | R299356 | 50 |
| 11:52 | | Красэсб ап | R13.9000 | +0.2000 | +1.46% | 13.5200 | 13.5200 | 13.9000 | R555432 | 107 |
| 12:07 | | Куйбазот-п | R589.00 | +64.0000 | +12.19% | 577.50 | 551.00 | 639.00 | R46923760 | 2413 |
| 12:06 | | Куйбазот | R531.60 | +25.6000 | +5.06% | 514.00 | 512.80 | 590.00 | R67151204 | 3677 |
| 11:23 | | КурганГКао | R46.2000 | -0.4000 | -0.86% | 46.8000 | 46.2000 | 47.0000 | R32070 | 23 |
| 11:40 | | КурганГКап | R52.4000 | 0.0000 | 0.00% | 53.0000 | 52.4000 | 53.0000 | R74280 | 32 |
| 12:04 | | Лензол. ап | R1950.00 | -10.0000 | -0.51% | 1990.00 | 1940.00 | 2065.00 | R20784785 | 1450 |
| 12:06 | | Лензолото | R12390.00 | +50.0000 | +0.41% | 12350.00 | 12120.00 | 12640.00 | R19792250 | 735 |
| 12:07 | | ЛСР ао | R692.00 | -12.8000 | -1.82% | 711.60 | 678.80 | 714.80 | R211180916 | 14730 |
| 12:07 | | ЛУКОЙЛ | R6986.00 | +3.5000 | +0.05% | 6985.00 | 6865.50 | 7050.50 | R6259308200 | 46186 |
| 12:07 | | М.видео | R117.00 | +2.0000 | +1.74% | 115.70 | 112.80 | 118.80 | R398479057 | 17938 |
| 12:06 | | МагадЭн ао | R3.9800 | +0.1300 | +3.38% | 3.8800 | 3.8700 | 4.1200 | R2057228 | 384 |
| 12:00 | | МагадЭн ап | R2.9700 | +0.0300 | +1.02% | 2.9400 | 2.9400 | 3.1000 | R777741 | 218 |
| 12:07 | | Магнит ао | R5850.50 | -24.0000 | -0.41% | 5880.00 | 5775.50 | 5902.00 | R2451981686 | 23853 |
| 12:05 | | МГТС-4ап | R1038.00 | +18.0000 | +1.76% | 1026.00 | 1012.00 | 1074.00 | R23468500 | 1615 |
| 11:54 | | МГТС-5ао | R1355.00 | +5.0000 | +0.37% | 1355.00 | 1350.00 | 1385.00 | R680430 | 128 |
| 11:30 | | Мегион-ао | R388.50 | +0.5000 | +0.13% | 383.50 | 383.50 | 402.50 | R409525 | 35 |
| 12:02 | | Мегион-ап | R249.00 | +0.5000 | +0.20% | 249.00 | 247.50 | 250.00 | R276810 | 31 |
| 12:07 | | Мечел ао | R119.18 | -0.3500 | -0.29% | 119.99 | 116.01 | 121.81 | R4186232526 | 79949 |
| 12:07 | | Мечел ап | R123.25 | -0.7500 | -0.60% | 124.90 | 120.10 | 125.90 | R797063404 | 14612 |
| 12:07 | | ММК | R45.1700 | -0.1450 | -0.32% | 45.2500 | 44.7250 | 45.8900 | R829780800 | 35087 |
| 11:30 | | МордЭнСб | R0.7410 | +0.0010 | +0.14% | 0.7580 | 0.7300 | 0.7580 | R879080 | 48 |
| 12:07 | | МосБиржа | R216.93 | -1.4100 | -0.65% | 219.13 | 213.66 | 219.33 | R803036265 | 19305 |
| 12:07 | | Мостотрест | R169.50 | +20.4000 | +13.68% | 152.00 | 150.25 | 173.80 | R223006079 | 10505 |
| 12:07 | | МТС-ао | R206.20 | +0.8500 | +0.41% | 205.80 | 204.05 | 209.20 | R1058911636 | 18887 |
| 11:55 | | Нижкамшина | R57.4000 | -0.4000 | -0.69% | 57.8000 | 56.7500 | 57.9000 | R698570 | 72 |
| 12:07 | | НКНХ ао | R93.4000 | +3.4000 | +3.78% | 90.2000 | 90.0000 | 95.1500 | R22188751 | 2233 |
| 12:06 | | НКНХ ап | R72.0200 | +1.5600 | +2.21% | 70.4600 | 70.4000 | 73.0800 | R17128826 | 1137 |
| 12:07 | | НЛМК ао | R147.42 | -2.6200 | -1.75% | 150.42 | 146.42 | 150.68 | R2124215699 | 39653 |
| 12:06 | | НМТП ао | R8.9600 | -0.0600 | -0.67% | 9.0400 | 8.8200 | 9.1350 | R91503069 | 3734 |
| 12:07 | | Новатэк ао | R1028.40 | +27.0000 | +2.70% | 998.20 | 996.00 | 1044.00 | R6797761540 | 127682 |
| 12:07 | | ОГК-2 ао | R0.3763 | +0.0021 | +0.56% | 0.3800 | 0.3700 | 0.3800 | R35319332 | 2971 |
| 11:29 | | ОМЗ-ап | R13480.00 | -20.0000 | -0.15% | 13620.00 | 13120.00 | 13620.00 | R3364220 | 111 |
| 12:06 | | ОргСинт ао | R90.6000 | +1.0000 | +1.12% | 90.2000 | 89.4000 | 91.5000 | R19472314 | 1265 |
| 12:07 | | ОргСинт ап | R21.8300 | +0.4700 | +2.20% | 21.4600 | 21.4500 | 22.5000 | R24938211 | 2563 |
| 12:04 | | ПермьЭнС-п | R297.40 | +4.4000 | +1.50% | 295.00 | 294.20 | 303.00 | R11630296 | 797 |
| 12:06 | | ПермьЭнСб | R245.80 | -0.4000 | -0.16% | 250.00 | 244.60 | 250.00 | R7306431 | 639 |
| 12:07 | | ПИК ао | R643.40 | -3.6000 | -0.56% | 647.00 | 637.80 | 656.00 | R470045025 | 11487 |
| 11:42 | | Приморье | R30000.00 | -400.0000 | -1.32% | 30400.00 | 30000.00 | 30400.00 | R514400 | 16 |
| 12:06 | | Распадская | R293.10 | +2.2500 | +0.77% | 291.00 | 285.50 | 298.00 | R173497142 | 4051 |
| 12:04 | | Росбанк ао | R123.00 | -0.2000 | -0.16% | 123.40 | 123.00 | 123.40 | R6946284 | 103 |
| 12:07 | | РОСИНТЕРао | R134.20 | +1.0000 | +0.75% | 134.80 | 132.20 | 135.20 | R552982 | 63 |
| 12:07 | | Роснефть | R522.00 | -4.1000 | -0.78% | 526.80 | 517.70 | 526.90 | R1523138521 | 38661 |
| 12:07 | | Ростел -ао | R80.8100 | -0.1600 | -0.20% | 81.2900 | 80.2300 | 81.7000 | R311683851 | 9767 |
| 12:07 | | Ростел -ап | R75.7000 | -0.0500 | -0.07% | 76.2000 | 75.1500 | 76.3500 | R103509828 | 4614 |
| 12:07 | | РусГидро | R0.5440 | +0.0025 | +0.46% | 0.5439 | 0.5376 | 0.5490 | R116875835 | 5704 |
| 11:19 | | РязЭнСб | R32.5000 | +0.0600 | +0.18% | 32.5000 | 32.3200 | 32.7400 | R270142 | 44 |
| 12:02 | | СамарЭн-ао | R3.0350 | +0.0050 | +0.17% | 3.0300 | 3.0300 | 3.0850 | R298275 | 32 |
| 11:58 | | СамарЭн-ап | R3.1000 | +0.0050 | +0.16% | 3.0550 | 3.0500 | 3.1200 | R215725 | 28 |
| 12:00 | | СаратНПЗ-п | R9340.00 | 0.0000 | 0.00% | 9380.00 | 9220.00 | 9440.00 | R5630200 | 227 |
| 10:44 | | СаратНПЗ | R10650.00 | 0.0000 | 0.00% | 10700.00 | 10650.00 | 10800.00 | R74850 | 7 |
| 12:04 | | СаратЭн-ао | R0.4680 | +0.0160 | +3.54% | 0.4520 | 0.4520 | 0.4730 | R573000 | 53 |
| 12:07 | | СаратЭн-ап | R0.2690 | +0.0030 | +1.13% | 0.2610 | 0.2610 | 0.2690 | R300060 | 43 |
| 12:07 | | Сбербанк-п | R272.31 | -0.8800 | -0.32% | 273.54 | 270.00 | 274.00 | R766157056 | 11218 |
| 12:07 | | Сбербанк | R272.71 | -0.4600 | -0.17% | 273.90 | 270.50 | 273.94 | R8628146275 | 60078 |
| 12:07 | | СевСт-ао | R1310.60 | +1.0000 | +0.08% | 1312.40 | 1295.00 | 1325.00 | R1269540610 | 30537 |
| 12:07 | | Селигдар | R57.8500 | +0.1200 | +0.21% | 57.9900 | 57.2000 | 58.5000 | R160423749 | 6469 |
| 12:07 | | Система ао | R16.9120 | +0.0410 | +0.24% | 16.9900 | 16.5180 | 17.3850 | R2990209299 | 40212 |
| 11:45 | | Слав-ЯНОСп | R13.0000 | -0.1600 | -1.22% | 13.1600 | 12.9800 | 13.1600 | R91246 | 26 |
| 12:04 | | Славн-ЯНОС | R20.1500 | +0.0500 | +0.25% | 20.0500 | 19.1000 | 20.4500 | R994530 | 109 |
| 12:06 | | СОЛЛЕРС | R820.00 | -3.5000 | -0.43% | 828.00 | 810.50 | 831.00 | R70525071 | 2578 |
| 11:59 | | СтаврЭнСб | R2.8400 | -0.0050 | -0.18% | 2.8450 | 2.8200 | 2.8450 | R600660 | 44 |
| 11:48 | | СтаврЭнСбп | R3.0120 | +0.0100 | +0.33% | 3.0180 | 2.9640 | 3.0240 | R671090 | 64 |
| 12:07 | | Сургнфгз-п | R54.8000 | -0.2500 | -0.45% | 55.2900 | 54.1000 | 55.6500 | R1996854242 | 70682 |
| 12:07 | | Сургнфгз | R25.1200 | -0.0900 | -0.36% | 25.4400 | 24.8100 | 25.4400 | R832250339 | 16581 |
| 11:56 | | ТамбЭнСб-п | R0.8400 | -0.0100 | -1.18% | 0.8500 | 0.8300 | 0.8620 | R1225460 | 20 |
| 11:49 | | ТамбЭнСб | R1.5460 | -0.0080 | -0.51% | 1.5540 | 1.5140 | 1.5680 | R197438 | 34 |
| 12:07 | | Татнфт 3ао | R638.40 | -2.7000 | -0.42% | 644.00 | 633.30 | 645.60 | R1409073691 | 35365 |
| 12:07 | | Татнфт 3ап | R636.40 | -2.8000 | -0.44% | 644.90 | 632.40 | 644.90 | R206742899 | 9181 |
| 11:58 | | Таттел. ао | R0.7370 | +0.0050 | +0.68% | 0.7420 | 0.7320 | 0.7440 | R3143788 | 445 |
| 12:07 | | ТГК-1 | R0.0084 | +0.0010 | +13.73% | 0.0074 | 0.0073 | 0.0074 | R25291376 | 1613 |
| 12:07 | | ТГК-14 | R0.0112 | +0.0000 | +0.36% | 0.0113 | 0.0111 | 0.0114 | R23321845 | 1208 |
| 11:54 | | ТГК-2 | R0.0091 | +0.0001 | +0.83% | 0.0090 | 0.0089 | 0.0092 | R7326690 | 312 |
| 12:04 | | ТГК-2 ап | R0.0155 | +0.0001 | +0.45% | 0.0156 | 0.0154 | 0.0156 | R3829375 | 407 |
| 12:06 | | Телеграф-п | R8.4400 | +0.1400 | +1.69% | 8.3400 | 8.3400 | 8.9800 | R8474398 | 1052 |
| 12:05 | | Телеграф | R11.9600 | +0.1000 | +0.84% | 11.9600 | 11.8600 | 12.5200 | R10526112 | 1074 |
| 12:04 | | ТЗА ао | R238.50 | 0.0000 | 0.00% | 239.00 | 238.00 | 242.00 | R3392090 | 211 |
| 11:53 | | ТКЗКК ап | R13.3400 | -0.1400 | -1.04% | 13.4600 | 13.3400 | 13.5400 | R160442 | 29 |
| 12:07 | | ТМК ао | R120.60 | +1.0800 | +0.90% | 120.88 | 116.72 | 122.80 | R1519325587 | 33211 |
| 12:06 | | ТНСэнрг ао | R2470.00 | +105.0000 | +4.44% | 2370.00 | 2370.00 | 2550.00 | R1375510 | 169 |
| 12:07 | | Транснф ап | R1415.50 | -4.5000 | -0.32% | 1423.50 | 1403.50 | 1434.00 | R935884728 | 22125 |
| 11:59 | | УралСиб ао | R0.1698 | +0.0014 | +0.83% | 0.1720 | 0.1682 | 0.1743 | R3601799 | 237 |
| 10:57 | | УрКузница | R26500.00 | -400.0000 | -1.49% | 26900.00 | 25850.00 | 26900.00 | R533400 | 15 |
| 12:07 | | ФосАгро ао | R5218.00 | +27.0000 | +0.52% | 5210.00 | 5101.00 | 5233.00 | R451432571 | 13832 |
| 12:07 | | ФСК - Россети | R0.0870 | -0.0005 | -0.57% | 0.0877 | 0.0866 | 0.0877 | R99696083 | 4028 |
| 12:01 | | Химпром ап | R25.1800 | +0.4200 | +1.70% | 25.0000 | 24.5400 | 26.5000 | R2690078 | 270 |
| 11:59 | | ЦМТ ао | R14.0800 | +0.1400 | +1.00% | 14.0600 | 13.9400 | 14.7200 | R432416 | 88 |
| 12:02 | | ЦМТ ап | R9.5800 | +0.0200 | +0.21% | 9.5800 | 9.5200 | 9.6400 | R1070854 | 118 |
| 12:07 | | ЧеркизГ-ао | R4620.50 | -11.0000 | -0.24% | 4660.00 | 4588.00 | 4677.50 | R24759754 | 981 |
| 11:37 | | ЧКПЗ ао | R23750.00 | +100.0000 | +0.42% | 23850.00 | 23600.00 | 23850.00 | R427050 | 13 |
| 12:01 | | ЧМК ао | R6270.00 | -55.0000 | -0.87% | 6305.00 | 6265.00 | 6470.00 | R2046355 | 156 |
| 11:58 | | ЭнергияРКК | R20350.00 | -10.0000 | -0.05% | 20500.00 | 20060.00 | 20590.00 | R6640460 | 239 |
| 11:46 | | ЮжКузб. ао | R1248.00 | +12.0000 | +0.97% | 1252.00 | 1242.00 | 1306.00 | R298744 | 67 |
| 12:07 | | Юнипро | R1.7570 | +0.0020 | +0.11% | 1.7680 | 1.7450 | 1.7750 | R104390837 | 5069 |
| 11:59 | | ЮТэйр ао | R14.0000 | +0.1200 | +0.86% | 14.0200 | 13.6300 | 14.1400 | R897069 | 118 |
| 11:55 | | ЮУНК ао | R5290.00 | 0.0000 | 0.00% | 5330.00 | 5290.00 | 5430.00 | R2367960 | 224 |
| 12:05 | | Якутскэн-п | R0.4760 | +0.0040 | +0.85% | 0.4850 | 0.4670 | 0.4850 | R367800 | 31 |
| 12:04 | | Якутскэнрг | R0.5240 | +0.0020 | +0.38% | 0.5210 | 0.5100 | 0.5240 | R1081000 | 82 |
| 12:04 | | ЯТЭК ао | R65.8000 | +0.3000 | +0.46% | 66.0000 | 64.6000 | 68.2500 | R3547583 | 549 |
|
|
|
