| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:16 |  | +МосЭнерго | R3.1380 | +0.0045 | +0.14% | 3.1335 | 3.1140 | 3.1590 | R9737068 | 444 |
| 13:21 |  | iАвиастКао | R0.7825 | -0.0195 | -2.43% | 0.8020 | 0.7780 | 0.8020 | R106793040 | 5273 |
| 13:21 | | iНаукаСвяз | R482.00 | +15.0000 | +3.21% | 474.50 | 474.50 | 522.00 | R66641795 | 3531 |
| 12:59 | | iНПОНаука | R626.50 | +22.5000 | +3.73% | 606.50 | 606.50 | 670.00 | R7971755 | 504 |
| 13:21 | | АбрауДюрсо | R266.00 | -2.8000 | -1.04% | 268.80 | 265.20 | 270.80 | R10814344 | 491 |
| 13:21 |  | Авангрд-ао | R743.00 | 0.0000 | 0.00% | 744.00 | 739.00 | 748.00 | R1489529 | 227 |
| 13:20 | | Акрон | R15614.00 | -56.0000 | -0.36% | 15668.00 | 15582.00 | 15670.00 | R1936608 | 51 |
| 13:21 | | АЛРОСА ао | R70.8700 | -0.1800 | -0.25% | 71.2000 | 70.7000 | 71.6800 | R187061394 | 6150 |
| 13:21 | | Аптеки36и6 | R12.0480 | -0.1520 | -1.25% | 12.1000 | 11.9100 | 12.2100 | R16653645 | 2339 |
| 13:21 | | Арсагера | R14.6300 | +0.3600 | +2.52% | 14.2600 | 14.0300 | 15.0000 | R2664892 | 213 |
| 12:47 | | АстрЭнСб | R2.4450 | +0.0050 | +0.20% | 2.4500 | 2.4000 | 2.4550 | R83075 | 20 |
| 13:10 | | АшинскийМЗ | R70.8000 | +0.4200 | +0.60% | 69.6600 | 69.6600 | 70.9600 | R7632628 | 277 |
| 13:22 | | Аэрофлот | R62.8400 | -0.2300 | -0.36% | 63.1000 | 62.7300 | 63.5000 | R315301995 | 8355 |
| 13:21 | | БашИнСв ап | R12.6700 | -0.1200 | -0.94% | 12.9400 | 12.6400 | 12.9400 | R136405 | 38 |
| 13:18 | | Башнефт ао | R3196.50 | +27.5000 | +0.87% | 3145.00 | 3145.00 | 3200.00 | R30205908 | 627 |
| 13:22 | | Башнефт ап | R2028.00 | +49.5000 | +2.50% | 1983.00 | 1975.50 | 2035.50 | R374044678 | 7314 |
| 13:14 | | Белон ао | R23.2800 | -0.2000 | -0.85% | 23.5900 | 23.1400 | 23.7950 | R4302535 | 304 |
| 13:21 | | БСП ао | R387.40 | +0.1000 | +0.03% | 388.08 | 386.10 | 388.79 | R129045709 | 4169 |
| 13:19 | | БСП ап | R56.4500 | -0.3500 | -0.62% | 56.9500 | 56.2000 | 58.2500 | R4153720 | 241 |
| 12:32 | | БурЗолото | R1959.00 | +16.0000 | +0.82% | 1942.00 | 1941.00 | 1973.00 | R521312 | 52 |
| 13:14 | | Варьеган-п | R1876.00 | -50.0000 | -2.60% | 1932.00 | 1855.00 | 1936.00 | R885566 | 111 |
| 13:21 | | Варьеган | R2772.00 | -64.0000 | -2.26% | 2814.00 | 2724.00 | 2814.00 | R718280 | 48 |
| 12:07 | | ВолгЭнСб-п | R9.3600 | +0.0400 | +0.43% | 9.3600 | 9.3600 | 9.4400 | R93760 | 6 |
| 13:22 | | ВТБ ао | R0.0214 | +0.0001 | +0.61% | 0.0213 | 0.0212 | 0.0217 | R2315585929 | 45429 |
| 12:56 | | ВХЗ-ао | R238.00 | +0.2000 | +0.08% | 237.80 | 237.20 | 240.80 | R80974 | 14 |
| 11:06 | | ВыбСудЗ ао | R15650.00 | -50.0000 | -0.32% | 15700.00 | 15650.00 | 15700.00 | R31350 | 2 |
| 12:48 | | ВыбСудЗ ап | R10660.00 | -20.0000 | -0.19% | 10660.00 | 10480.00 | 10680.00 | R84600 | 5 |
| 13:22 | | Газпрнефть | R694.10 | -4.6500 | -0.67% | 699.70 | 691.35 | 702.40 | R216125125 | 7077 |
| 13:22 | | ГАЗПРОМ ао | R115.30 | -0.3500 | -0.30% | 116.33 | 114.88 | 116.65 | R1673384345 | 31725 |
| 13:21 | | ГМКНорНик | R129.96 | +0.6400 | +0.49% | 129.04 | 129.00 | 130.44 | R274560441 | 7071 |
| 13:21 | | ДВМП ао | R70.0100 | +0.0100 | +0.01% | 70.0000 | 69.4300 | 70.4900 | R51372737 | 2132 |
| 13:17 | | ДЭК ао | R2.9030 | -0.0270 | -0.92% | 2.9480 | 2.9030 | 2.9800 | R3322057 | 199 |
| 13:01 | | ЗВЕЗДА ао | R10.2100 | +0.0100 | +0.10% | 10.3200 | 10.1100 | 10.3200 | R366620 | 11 |
| 13:05 | | ЗИЛ ао | R3335.00 | +20.0000 | +0.60% | 3300.00 | 3290.00 | 3395.00 | R541020 | 39 |
| 12:22 | | Ижсталь ап | R7210.00 | +120.0000 | +1.69% | 7090.00 | 7010.00 | 7210.00 | R106780 | 11 |
| 11:35 | | Ижсталь2ао | R10100.00 | 0.0000 | 0.00% | 10260.00 | 10100.00 | 10280.00 | R40740 | 4 |
| 13:21 | | ИнтерРАОао | R3.9185 | -0.0160 | -0.41% | 3.9400 | 3.9150 | 3.9540 | R121124216 | 5562 |
| 13:20 | | КалужскСК | R26.8300 | +0.0200 | +0.07% | 26.4300 | 26.4300 | 27.8300 | R4231849 | 337 |
| 13:20 | | КАМАЗ | R152.10 | +0.7000 | +0.46% | 152.50 | 149.50 | 152.50 | R17338009 | 989 |
| 12:23 | | КамчатЭ ао | R0.6130 | -0.0050 | -0.81% | 0.6210 | 0.6130 | 0.6280 | R142540 | 16 |
| 12:54 | | КамчатЭ ап | R1.1200 | -0.0300 | -2.61% | 1.1900 | 1.1050 | 1.2000 | R1398800 | 76 |
| 13:14 | | КМЗ | R1528.00 | -32.0000 | -2.05% | 1582.00 | 1528.00 | 1582.00 | R206282 | 47 |
| 11:47 | | КоршГОК ао | R47200.00 | -1200.0000 | -2.48% | 48400.00 | 47200.00 | 48400.00 | R95600 | 2 |
| 12:08 | | КрасОкт-1п | R726.00 | -10.0000 | -1.36% | 730.00 | 721.00 | 737.00 | R916520 | 68 |
| 13:13 | | КрасОкт-ао | R2327.00 | 0.0000 | 0.00% | 2323.00 | 2301.00 | 2354.00 | R2894070 | 89 |
| 13:20 | | Красэсб ао | R15.3000 | +0.2400 | +1.59% | 15.1000 | 15.1000 | 15.6600 | R481596 | 121 |
| 12:49 | | Красэсб ап | R15.3800 | +0.2000 | +1.32% | 15.2200 | 15.1600 | 15.3800 | R136170 | 43 |
| 13:18 | | Куйбазот-п | R588.50 | -6.0000 | -1.01% | 596.00 | 585.00 | 598.00 | R949160 | 78 |
| 13:19 | | Куйбазот | R578.00 | +3.2000 | +0.56% | 576.60 | 570.40 | 578.00 | R725448 | 56 |
| 13:06 | | КурганГКао | R54.0000 | +5.0000 | +10.20% | 48.8000 | 48.0000 | 48.8000 | R137314 | 49 |
| 13:14 | | КурганГКап | R54.4000 | -0.2000 | -0.37% | 54.8000 | 54.4000 | 55.0000 | R184794 | 57 |
| 13:14 | | Лензол. ап | R2490.00 | +5.0000 | +0.20% | 2485.00 | 2480.00 | 2490.00 | R509925 | 70 |
| 13:14 | | Лензолото | R14050.00 | +60.0000 | +0.43% | 13970.00 | 13820.00 | 14200.00 | R1361380 | 58 |
| 13:22 | | ЛСР ао | R739.20 | +0.6000 | +0.08% | 738.60 | 734.00 | 747.00 | R35248938 | 2290 |
| 13:22 | | ЛУКОЙЛ | R7233.00 | +6.0000 | +0.08% | 7226.50 | 7207.00 | 7271.50 | R1184280506 | 13455 |
| 13:21 | | М.видео | R171.60 | +1.4000 | +0.82% | 170.20 | 170.00 | 171.90 | R10828538 | 927 |
| 13:20 | | МагадЭн ао | R4.2800 | 0.0000 | 0.00% | 4.3000 | 4.2800 | 4.3100 | R63970 | 24 |
| 13:16 | | МагадЭн ап | R3.2600 | -0.0600 | -1.81% | 3.2900 | 3.2300 | 3.3300 | R562130 | 103 |
| 13:22 | | Магнит ао | R6351.00 | +10.5000 | +0.17% | 6350.00 | 6330.00 | 6393.00 | R248098416 | 4741 |
| 13:20 | | МГТС-4ап | R1104.00 | -10.0000 | -0.90% | 1106.00 | 1102.00 | 1122.00 | R683896 | 115 |
| 13:06 | | МГТС-5ао | R1460.00 | -10.0000 | -0.68% | 1470.00 | 1460.00 | 1470.00 | R14615 | 6 |
| 11:18 | | Мегион-ап | R297.00 | 0.0000 | 0.00% | 297.50 | 294.50 | 297.50 | R32555 | 8 |
| 13:22 | | Мечел ао | R217.90 | -0.1100 | -0.05% | 217.53 | 216.02 | 220.00 | R733477229 | 20585 |
| 13:21 | | Мечел ап | R243.55 | -1.0000 | -0.41% | 244.85 | 243.05 | 247.85 | R132686905 | 2756 |
| 13:21 | | ММК | R55.0700 | -0.0300 | -0.05% | 55.2000 | 54.9650 | 55.2950 | R121689733 | 6078 |
| 12:13 | | МордЭнСб | R0.8700 | +0.0050 | +0.58% | 0.8660 | 0.8660 | 0.8700 | R34720 | 4 |
| 13:22 | | МосБиржа | R229.19 | +0.8900 | +0.39% | 228.36 | 227.50 | 230.00 | R406190554 | 12859 |
| 13:19 | | Мостотрест | R191.35 | -3.3500 | -1.72% | 193.35 | 190.55 | 199.85 | R17317849 | 915 |
| 13:22 | | МТС-ао | R290.55 | -1.4500 | -0.50% | 293.00 | 290.30 | 293.25 | R274486745 | 6060 |
| 13:02 | | Нижкамшина | R61.5000 | +0.5500 | +0.90% | 61.1000 | 61.1000 | 61.5500 | R85850 | 11 |
| 13:21 | | НКНХ ао | R94.3500 | +0.9500 | +1.02% | 93.3500 | 93.3500 | 94.4500 | R832152 | 127 |
| 13:20 | | НКНХ ап | R72.9600 | +0.1200 | +0.16% | 73.0200 | 72.5800 | 73.3600 | R1871770 | 284 |
| 13:21 | | НЛМК ао | R177.42 | +0.6000 | +0.34% | 177.00 | 176.62 | 179.30 | R542384843 | 9581 |
| 13:20 | | НМТП ао | R9.8700 | -0.0050 | -0.05% | 9.9300 | 9.8300 | 9.9300 | R26302210 | 1173 |
| 13:22 | | Новатэк ао | R1069.20 | +20.8000 | +1.98% | 1050.00 | 1046.80 | 1078.00 | R1391898730 | 25738 |
| 13:21 | | ОГК-2 ао | R0.4706 | +0.0017 | +0.36% | 0.4689 | 0.4685 | 0.4735 | R7447279 | 646 |
| 13:00 | | ОМЗ-ап | R17000.00 | +440.0000 | +2.66% | 16740.00 | 16740.00 | 17000.00 | R168940 | 8 |
| 13:22 | | ОргСинт ао | R103.40 | -0.5000 | -0.48% | 103.30 | 102.90 | 104.20 | R2023057 | 189 |
| 13:19 | | ОргСинт ап | R25.1900 | +0.0400 | +0.16% | 25.2800 | 25.0600 | 25.4300 | R1383775 | 219 |
| 13:20 | | ПермьЭнС-п | R220.20 | +2.2000 | +1.01% | 216.80 | 216.80 | 222.00 | R1177834 | 136 |
| 13:19 | | ПермьЭнСб | R214.60 | +2.2000 | +1.04% | 212.30 | 211.00 | 215.30 | R9651536 | 587 |
| 13:21 | | ПИК ао | R898.90 | -5.6000 | -0.62% | 904.50 | 896.70 | 914.50 | R172569834 | 7744 |
| 13:21 | | Распадская | R353.80 | +0.5000 | +0.14% | 353.65 | 352.55 | 356.05 | R23354195 | 737 |
| 13:20 | | Росбанк ао | R107.00 | +0.6000 | +0.56% | 106.60 | 105.80 | 107.40 | R5479456 | 196 |
| 13:17 | | РОСИНТЕРао | R150.80 | +1.6000 | +1.07% | 149.40 | 149.40 | 154.20 | R287934 | 57 |
| 13:22 | | Роснефть | R562.10 | +2.3000 | +0.41% | 560.20 | 559.65 | 563.80 | R282271219 | 18815 |
| 13:21 | | Ростел -ао | R91.3600 | +0.3300 | +0.36% | 90.9100 | 90.9100 | 92.2900 | R114526777 | 3550 |
| 13:21 | | Ростел -ап | R79.0000 | +0.9000 | +1.15% | 78.1000 | 78.1000 | 79.6500 | R46087497 | 2468 |
| 13:22 | | РусГидро | R0.6686 | +0.0028 | +0.42% | 0.6690 | 0.6628 | 0.6690 | R44957211 | 2355 |
| 13:20 | | РязЭнСб | R34.1200 | -0.3400 | -0.99% | 34.4600 | 33.7000 | 34.4600 | R269296 | 43 |
| 13:21 | | СамарЭн-ао | R3.2650 | -0.0050 | -0.15% | 3.2600 | 3.2300 | 3.2700 | R208655 | 25 |
| 13:11 | | СамарЭн-ап | R3.3800 | -0.0950 | -2.73% | 3.5150 | 3.3250 | 3.5150 | R525260 | 48 |
| 13:19 | | СаратНПЗ-п | R10340.00 | +20.0000 | +0.19% | 10340.00 | 10300.00 | 10400.00 | R341640 | 25 |
| 12:21 | | СаратНПЗ | R11100.00 | -100.0000 | -0.89% | 11150.00 | 11100.00 | 11150.00 | R44550 | 4 |
| 12:39 | | СаратЭн-ао | R0.5860 | +0.0040 | +0.69% | 0.5800 | 0.5770 | 0.5860 | R104410 | 14 |
| 12:53 | | СаратЭн-ап | R0.2940 | -0.0035 | -1.18% | 0.2945 | 0.2930 | 0.2965 | R64760 | 12 |
| 13:22 | | Сбербанк-п | R329.17 | +1.4700 | +0.45% | 327.04 | 326.75 | 329.29 | R488748605 | 9607 |
| 13:22 | | Сбербанк | R328.83 | +1.6700 | +0.51% | 327.87 | 327.00 | 328.90 | R4693046160 | 36662 |
| 13:22 | | СевСт-ао | R1547.80 | -1.6000 | -0.10% | 1550.80 | 1538.00 | 1552.40 | R309593531 | 9882 |
| 13:21 | | Селигдар | R64.0300 | -1.0500 | -1.61% | 65.0000 | 63.7200 | 65.8400 | R103266351 | 4060 |
| 13:22 | | Система ао | R23.4700 | +0.0480 | +0.20% | 23.4230 | 23.3250 | 23.5950 | R355067618 | 7688 |
| 10:45 | | Слав-ЯНОСп | R14.0200 | +0.0800 | +0.57% | 14.0200 | 13.9200 | 14.0200 | R20950 | 6 |
| 12:35 | | Славн-ЯНОС | R21.9500 | +0.1500 | +0.69% | 22.1000 | 21.9500 | 22.1000 | R13185 | 2 |
| 13:20 | | СОЛЛЕРС | R979.50 | +11.5000 | +1.19% | 971.00 | 966.50 | 985.00 | R45500808 | 1980 |
| 13:21 | | СтаврЭнСб | R3.1200 | +0.0800 | +2.63% | 3.0750 | 3.0400 | 3.2400 | R2885815 | 239 |
| 13:14 | | СтаврЭнСбп | R3.0540 | +0.0440 | +1.46% | 3.0480 | 3.0140 | 3.0800 | R1447544 | 123 |
| 13:22 | | Сургнфгз-п | R67.3000 | +1.0450 | +1.58% | 66.3000 | 66.2500 | 67.6400 | R1778747592 | 18313 |
| 13:22 | | Сургнфгз | R28.8300 | +0.9000 | +3.22% | 28.0400 | 27.9100 | 29.0300 | R1244125348 | 12980 |
| 12:22 | | ТамбЭнСб-п | R1.1180 | -0.0080 | -0.71% | 1.1240 | 1.1040 | 1.1240 | R100420 | 8 |
| 12:04 | | ТамбЭнСб | R2.1580 | 0.0000 | 0.00% | 2.1600 | 2.1580 | 2.1900 | R99544 | 9 |
| 13:22 | | Татнфт 3ао | R702.30 | -0.4000 | -0.06% | 705.00 | 698.40 | 706.90 | R281032742 | 8863 |
| 13:21 | | Татнфт 3ап | R686.40 | +3.5000 | +0.51% | 685.50 | 681.90 | 687.80 | R78665841 | 3639 |
| 13:20 | | Таттел. ао | R0.8720 | -0.0100 | -1.13% | 0.8840 | 0.8660 | 0.8865 | R2051284 | 319 |
| 13:21 | | ТГК-1 | R0.0082 | +0.0000 | +0.39% | 0.0081 | 0.0081 | 0.0082 | R7876478 | 567 |
| 13:16 | | ТГК-14 | R0.0110 | +0.0001 | +0.91% | 0.0110 | 0.0109 | 0.0111 | R8648743 | 614 |
| 13:14 | | ТГК-2 | R0.0111 | +0.0000 | +0.04% | 0.0112 | 0.0111 | 0.0115 | R8501980 | 306 |
| 13:19 | | ТГК-2 ап | R0.0176 | +0.0004 | +2.27% | 0.0172 | 0.0172 | 0.0183 | R9459523 | 703 |
| 13:20 | | Телеграф-п | R10.2000 | +0.1000 | +0.99% | 10.2000 | 9.9600 | 10.4000 | R2982478 | 338 |
| 13:21 | | Телеграф | R14.6800 | -0.0600 | -0.41% | 14.5800 | 14.5800 | 14.8000 | R1649690 | 196 |
| 13:21 | | ТЗА ао | R275.50 | +3.5000 | +1.29% | 275.00 | 270.00 | 278.50 | R10121470 | 378 |
| 13:06 | | ТКЗКК ап | R13.2800 | +0.1000 | +0.76% | 13.0000 | 13.0000 | 13.3600 | R51632 | 13 |
| 13:22 | | ТМК ао | R199.24 | -1.5600 | -0.78% | 200.64 | 199.02 | 201.30 | R33853492 | 6188 |
| 13:20 | | ТНСэнрг ао | R3030.00 | -25.0000 | -0.82% | 3065.00 | 2950.00 | 3080.00 | R647445 | 73 |
| 13:22 | | Транснф ап | R1596.00 | +2.5000 | +0.16% | 1590.00 | 1590.00 | 1599.50 | R241306646 | 6907 |
| 13:20 | | УралСиб ао | R0.2055 | +0.0005 | +0.24% | 0.2050 | 0.2032 | 0.2099 | R2277655 | 204 |
| 13:21 | | ФосАгро ао | R5857.00 | +1.0000 | +0.02% | 5866.00 | 5842.00 | 5888.00 | R49082693 | 1884 |
| 13:22 | | ФСК - Россети | R0.1061 | +0.0009 | +0.86% | 0.1050 | 0.1050 | 0.1082 | R76944826 | 2857 |
| 13:21 | | Химпром ап | R26.1400 | -0.3800 | -1.43% | 26.5000 | 25.9600 | 26.5600 | R681660 | 61 |
| 11:58 | | ЦМТ ао | R14.9200 | -0.1800 | -1.19% | 15.1200 | 14.9200 | 15.1400 | R196498 | 21 |
| 13:09 | | ЦМТ ап | R10.4200 | -0.0200 | -0.19% | 10.4000 | 10.3800 | 10.5200 | R59514 | 23 |
| 13:19 | | ЧеркизГ-ао | R4645.50 | -31.0000 | -0.66% | 4669.50 | 4626.50 | 4697.00 | R4631162 | 344 |
| 12:50 | | ЧКПЗ ао | R27050.00 | -50.0000 | -0.18% | 27100.00 | 27050.00 | 27100.00 | R81250 | 3 |
| 12:59 | | ЧМК ао | R7380.00 | -60.0000 | -0.81% | 7365.00 | 7285.00 | 7460.00 | R281045 | 27 |
| 13:18 | | ЭнергияРКК | R23040.00 | -20.0000 | -0.09% | 23010.00 | 22930.00 | 23560.00 | R4130890 | 122 |
| 12:34 | | ЮжКузб. ао | R1500.00 | +14.0000 | +0.94% | 1484.00 | 1474.00 | 1506.00 | R161858 | 24 |
| 13:20 | | Юнипро | R1.9420 | +0.0130 | +0.67% | 1.9460 | 1.9260 | 1.9510 | R44248327 | 1926 |
| 13:04 | | ЮТэйр ао | R15.9600 | +0.1600 | +1.01% | 15.8700 | 15.8500 | 16.1400 | R1216832 | 130 |
| 13:21 | | ЮУНК ао | R5800.00 | -180.0000 | -3.01% | 5980.00 | 5750.00 | 6010.00 | R10339230 | 602 |
| 12:52 | | Якутскэн-п | R0.4960 | -0.0060 | -1.20% | 0.5020 | 0.4930 | 0.5020 | R238220 | 22 |
| 12:36 | | Якутскэнрг | R0.6080 | -0.0090 | -1.46% | 0.6170 | 0.6030 | 0.6170 | R146180 | 18 |
| 13:01 | | ЯТЭК ао | R76.0500 | +0.3000 | +0.40% | 75.6500 | 75.6500 | 76.6500 | R387513 | 93 |
|
|
|
