| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:12 |  | +МосЭнерго | R3.2100 | +0.0460 | +1.45% | 3.1510 | 3.1510 | 3.2260 | R19342506 | 779 |
| 12:12 | | iАвиастКао | R0.8480 | +0.0040 | +0.47% | 0.8440 | 0.8325 | 0.8880 | R96741790 | 4663 |
| 12:12 |  | iНаукаСвяз | R456.50 | -1.0000 | -0.22% | 458.00 | 453.00 | 460.00 | R667140 | 62 |
| 12:01 | | iНПОНаука | R596.00 | +7.0000 | +1.19% | 592.50 | 590.50 | 604.50 | R179440 | 20 |
| 12:11 | | АбрауДюрсо | R262.40 | -4.4000 | -1.65% | 265.00 | 261.40 | 267.80 | R13498116 | 386 |
| 12:12 | | Авангрд-ао | R754.00 | -12.0000 | -1.57% | 768.00 | 740.00 | 769.00 | R1447579 | 314 |
| 12:05 | | Акрон | R15680.00 | -50.0000 | -0.32% | 15676.00 | 15584.00 | 15780.00 | R10891014 | 99 |
| 12:12 | | АЛРОСА ао | R70.9000 | -0.6600 | -0.92% | 71.3400 | 70.5800 | 71.9600 | R253807877 | 7530 |
| 12:09 | | Аптеки36и6 | R11.5760 | -0.1240 | -1.06% | 11.6980 | 11.5000 | 11.7980 | R3047036 | 860 |
| 12:12 | | Арсагера | R13.0500 | +0.1400 | +1.08% | 13.1000 | 12.8100 | 13.5000 | R741361 | 89 |
| 11:33 | | АстрЭнСб | R2.4550 | +0.0050 | +0.20% | 2.4650 | 2.4250 | 2.4750 | R51550 | 12 |
| 12:10 | | АшинскийМЗ | R69.6800 | -0.6800 | -0.97% | 70.3400 | 69.5200 | 70.8600 | R4152280 | 210 |
| 12:12 | | Аэрофлот | R62.8700 | -0.4500 | -0.71% | 63.1500 | 62.5000 | 63.5400 | R418281487 | 9280 |
| 12:12 | | БашИнСв ап | R12.3800 | -0.2100 | -1.67% | 12.5000 | 12.3500 | 12.5000 | R63433 | 21 |
| 12:12 | | Башнефт ао | R3130.50 | -45.0000 | -1.42% | 3147.50 | 3049.50 | 3190.00 | R67099716 | 1189 |
| 12:12 | | Башнефт ап | R1889.00 | -0.5000 | -0.03% | 1888.00 | 1866.00 | 1894.50 | R108093394 | 2529 |
| 12:12 | | Белон ао | R23.2450 | -0.5650 | -2.37% | 23.4200 | 22.9300 | 23.8950 | R9999316 | 597 |
| 12:12 | | БСП ао | R376.93 | +5.7200 | +1.54% | 371.40 | 371.40 | 380.48 | R673034513 | 14856 |
| 12:11 | | БСП ап | R54.7500 | +3.3000 | +6.41% | 51.6000 | 51.3500 | 57.0000 | R21113715 | 855 |
| 12:08 | | БурЗолото | R1926.00 | -28.0000 | -1.43% | 1954.00 | 1921.00 | 1970.00 | R1220275 | 111 |
| 12:08 | | Варьеган-п | R2048.00 | -52.0000 | -2.48% | 2100.00 | 2048.00 | 2137.00 | R434801 | 40 |
| 12:10 | | Варьеган | R2842.00 | -110.0000 | -3.73% | 2934.00 | 2834.00 | 2936.00 | R400240 | 45 |
| 12:11 | | ВолгЭнСб-п | R9.7200 | -0.1200 | -1.22% | 9.7000 | 9.3800 | 9.8200 | R651520 | 44 |
| 12:01 | | ВолгЭнСб | R16.0800 | -0.0600 | -0.37% | 16.0800 | 16.0800 | 16.0800 | R16080 | 1 |
| 12:12 | | ВТБ ао | R0.0197 | +0.0001 | +0.61% | 0.0196 | 0.0194 | 0.0197 | R301093891 | 9475 |
| 12:02 | | ВХЗ-ао | R231.40 | -2.2000 | -0.94% | 231.80 | 230.00 | 231.80 | R73942 | 13 |
| 11:48 | | ВыбСудЗ ао | R15200.00 | -150.0000 | -0.98% | 15350.00 | 15150.00 | 15450.00 | R91550 | 6 |
| 10:12 | | ВыбСудЗ ап | R10620.00 | -140.0000 | -1.30% | 10620.00 | 10620.00 | 10620.00 | R21240 | 1 |
| 12:12 | | Газпрнефть | R692.05 | +5.6500 | +0.82% | 686.50 | 684.35 | 696.20 | R128689236 | 4753 |
| 12:12 | | ГАЗПРОМ ао | R112.84 | -0.8300 | -0.73% | 114.01 | 112.46 | 114.45 | R1113227736 | 19511 |
| 12:12 | | ГМКНорНик | R128.88 | -1.3600 | -1.04% | 130.24 | 128.20 | 131.00 | R608049627 | 14939 |
| 12:12 | | ДВМП ао | R67.9800 | +0.0800 | +0.12% | 68.0000 | 67.1200 | 68.6300 | R41187958 | 4059 |
| 12:12 | | ДЭК ао | R2.8750 | -0.0580 | -1.98% | 2.9300 | 2.8610 | 2.9440 | R3329085 | 219 |
| 11:59 | | ЗВЕЗДА ао | R10.0500 | -0.4000 | -3.83% | 10.2100 | 9.9600 | 10.4900 | R598340 | 30 |
| 12:11 | | ЗИЛ ао | R3310.00 | +10.0000 | +0.30% | 3320.00 | 3305.00 | 3435.00 | R1614280 | 113 |
| 12:01 | | Ижсталь ап | R7090.00 | -60.0000 | -0.84% | 7150.00 | 7090.00 | 7150.00 | R21360 | 3 |
| 12:12 | | ИнтерРАОао | R3.9115 | -0.0075 | -0.19% | 3.9190 | 3.9000 | 3.9255 | R57201252 | 3307 |
| 12:08 | | КалужскСК | R25.8400 | -0.5900 | -2.23% | 27.1800 | 25.6700 | 27.1800 | R2894418 | 248 |
| 12:11 | | КАМАЗ | R150.70 | -1.2000 | -0.79% | 151.70 | 149.90 | 152.10 | R11666611 | 944 |
| 12:01 | | КамчатЭ ао | R0.6270 | -0.0160 | -2.49% | 0.6300 | 0.6270 | 0.6370 | R164410 | 17 |
| 10:33 | | КамчатЭ ап | R1.1150 | -0.0250 | -2.19% | 1.1600 | 1.1150 | 1.1600 | R135550 | 11 |
| 11:53 | | КМЗ | R1490.00 | +10.0000 | +0.68% | 1480.00 | 1472.00 | 1506.00 | R155126 | 18 |
| 10:30 | | КоршГОК ао | R47600.00 | +400.0000 | +0.85% | 47600.00 | 47600.00 | 47600.00 | R47600 | 1 |
| 12:04 | | КрасОкт-1п | R734.00 | -16.0000 | -2.13% | 744.00 | 734.00 | 750.00 | R192690 | 19 |
| 12:10 | | КрасОкт-ао | R2326.00 | -29.0000 | -1.23% | 2359.00 | 2312.00 | 2359.00 | R1048680 | 34 |
| 11:46 | | Красэсб ао | R15.0200 | -0.1600 | -1.05% | 15.1800 | 14.6000 | 15.1800 | R390186 | 48 |
| 12:01 |  | Красэсб ап | R15.6600 | 0.0000 | 0.00% | 15.8400 | 15.5600 | 16.0000 | R69260 | 22 |
| 11:57 | | Куйбазот-п | R587.00 | +2.0000 | +0.34% | 586.00 | 586.00 | 598.50 | R361280 | 41 |
| 11:57 | | Куйбазот | R553.00 | -4.8000 | -0.86% | 550.20 | 550.20 | 559.80 | R298994 | 35 |
| 12:07 | | КурганГКао | R47.4000 | +0.2000 | +0.42% | 47.2000 | 47.2000 | 47.8000 | R16156 | 12 |
| 11:47 | | КурганГКап | R54.0000 | +0.4000 | +0.75% | 53.4000 | 53.2000 | 56.0000 | R1194786 | 241 |
| 12:11 | | Лензол. ап | R2485.00 | -5.0000 | -0.20% | 2505.00 | 2480.00 | 2525.00 | R736815 | 87 |
| 11:58 | | Лензолото | R14070.00 | -40.0000 | -0.28% | 14110.00 | 13870.00 | 14180.00 | R1555700 | 65 |
| 12:11 | | ЛСР ао | R756.80 | -7.8000 | -1.02% | 762.20 | 754.00 | 764.60 | R20255899 | 961 |
| 12:12 | | ЛУКОЙЛ | R7057.50 | +6.0000 | +0.09% | 7077.00 | 7002.00 | 7083.00 | R1272767589 | 10795 |
| 12:12 | | М.видео | R166.70 | -2.6000 | -1.54% | 169.60 | 166.40 | 170.00 | R19550426 | 1415 |
| 11:50 | | МагадЭн ао | R4.3000 | -0.0900 | -2.05% | 4.3600 | 4.2900 | 4.3600 | R156682 | 43 |
| 11:47 | | МагадЭн ап | R3.2200 | -0.0100 | -0.31% | 3.2200 | 3.1600 | 3.2300 | R415421 | 68 |
| 12:12 | | Магнит ао | R6184.50 | -96.5000 | -1.54% | 6279.50 | 6166.00 | 6304.00 | R763441865 | 12335 |
| 12:12 | | МГТС-4ап | R1114.00 | +80.0000 | +7.74% | 1044.00 | 1034.00 | 1136.00 | R9441640 | 901 |
| 12:10 | | МГТС-5ао | R1445.00 | +25.0000 | +1.76% | 1425.00 | 1415.00 | 1470.00 | R389215 | 67 |
| 10:41 | | Мегион-ао | R410.00 | 0.0000 | 0.00% | 410.50 | 410.00 | 410.50 | R16410 | 3 |
| 11:12 | | Мегион-ап | R295.00 | 0.0000 | 0.00% | 295.00 | 295.00 | 295.00 | R11800 | 2 |
| 12:12 | | Мечел ао | R221.89 | +0.2900 | +0.13% | 221.70 | 220.60 | 224.22 | R395222357 | 9542 |
| 12:12 | | Мечел ап | R234.50 | +5.9000 | +2.58% | 228.60 | 227.20 | 238.25 | R254045792 | 3380 |
| 12:12 | | ММК | R53.5950 | -0.1300 | -0.24% | 53.5600 | 53.0500 | 53.6850 | R140790581 | 5219 |
| 11:56 | | МордЭнСб | R0.8740 | +0.0030 | +0.34% | 0.8750 | 0.8620 | 0.8770 | R113590 | 9 |
| 12:12 | | МосБиржа | R220.86 | +0.6700 | +0.30% | 220.01 | 218.52 | 221.35 | R345316154 | 7209 |
| 12:08 | | Мостотрест | R190.75 | +0.7500 | +0.39% | 190.30 | 190.00 | 193.35 | R3682336 | 219 |
| 12:12 | | МТС-ао | R292.90 | +3.7000 | +1.28% | 290.00 | 289.70 | 294.25 | R572427097 | 7711 |
| 11:47 | | Нижкамшина | R60.0000 | -2.0000 | -3.23% | 62.0000 | 59.5000 | 62.0000 | R1150300 | 101 |
| 12:12 | | НКНХ ао | R92.8000 | -0.0500 | -0.05% | 92.7500 | 92.6500 | 93.6500 | R572249 | 65 |
| 12:09 | | НКНХ ап | R71.9000 | -0.1000 | -0.14% | 72.1800 | 71.5400 | 72.9200 | R3136100 | 232 |
| 12:12 | | НЛМК ао | R173.52 | -0.8000 | -0.46% | 174.32 | 172.92 | 175.56 | R253499079 | 5248 |
| 12:12 | | НМТП ао | R9.4200 | -0.0350 | -0.37% | 9.5000 | 9.3700 | 9.5100 | R83928932 | 2722 |
| 12:12 | | Новатэк ао | R1044.40 | +1.2000 | +0.12% | 1043.60 | 1040.20 | 1051.20 | R287068186 | 6406 |
| 12:12 | | ОГК-2 ао | R0.4641 | -0.0073 | -1.55% | 0.4714 | 0.4624 | 0.4747 | R16688975 | 1485 |
| 12:07 | | ОМЗ-ап | R16320.00 | -200.0000 | -1.21% | 16320.00 | 16300.00 | 16520.00 | R147180 | 9 |
| 12:06 | | ОргСинт ао | R102.40 | +0.5000 | +0.49% | 102.00 | 101.30 | 102.40 | R363171 | 56 |
| 12:10 | | ОргСинт ап | R24.2500 | +0.0200 | +0.08% | 24.3700 | 24.0600 | 24.5000 | R2121525 | 205 |
| 12:12 | | ПермьЭнС-п | R214.80 | +3.0000 | +1.42% | 213.60 | 210.00 | 216.80 | R2057254 | 148 |
| 12:01 | | ПермьЭнСб | R205.90 | +0.3000 | +0.15% | 205.60 | 204.20 | 207.80 | R2304121 | 137 |
| 12:12 | | ПИК ао | R941.00 | +2.5000 | +0.27% | 936.00 | 927.80 | 947.30 | R299866499 | 7551 |
| 12:12 | | Распадская | R352.00 | -5.1500 | -1.44% | 358.55 | 351.00 | 360.00 | R91521852 | 2302 |
| 12:10 | | Росбанк ао | R106.40 | +0.6000 | +0.57% | 105.60 | 105.40 | 106.40 | R1174922 | 78 |
| 11:20 | | РОСИНТЕРао | R147.80 | -3.0000 | -1.99% | 148.80 | 146.80 | 148.80 | R104918 | 25 |
| 12:12 | | Роснефть | R547.25 | -0.2000 | -0.04% | 547.45 | 543.10 | 549.45 | R371791600 | 13812 |
| 12:12 | | Ростел -ао | R92.6400 | -0.8100 | -0.87% | 93.8100 | 92.5000 | 93.9600 | R95532414 | 2651 |
| 12:12 | | Ростел -ап | R77.9000 | -0.7500 | -0.95% | 78.5500 | 77.5500 | 79.1000 | R26571479 | 1089 |
| 12:12 | | РусГидро | R0.6589 | -0.0107 | -1.60% | 0.6700 | 0.6522 | 0.6700 | R64228177 | 2711 |
| 12:09 | | РязЭнСб | R34.1200 | +0.8200 | +2.46% | 33.4600 | 33.1200 | 34.1600 | R1774178 | 111 |
| 11:52 | | СамарЭн-ао | R3.2350 | -0.0400 | -1.22% | 3.2750 | 3.2100 | 3.2750 | R119540 | 19 |
| 12:06 | | СамарЭн-ап | R3.3350 | 0.0000 | 0.00% | 3.3200 | 3.3200 | 3.3400 | R16670 | 5 |
| 12:02 | | СаратНПЗ-п | R10100.00 | 0.0000 | 0.00% | 10100.00 | 10040.00 | 10240.00 | R911840 | 40 |
| 10:28 | | СаратНПЗ | R10800.00 | +50.0000 | +0.47% | 10800.00 | 10800.00 | 10800.00 | R10800 | 1 |
| 12:11 | | СаратЭн-ао | R0.5780 | -0.0040 | -0.69% | 0.5790 | 0.5650 | 0.5840 | R551530 | 56 |
| 11:09 | | СаратЭн-ап | R0.2900 | -0.0040 | -1.36% | 0.2940 | 0.2900 | 0.2940 | R46650 | 9 |
| 12:12 | | Сбербанк-п | R317.82 | +0.0200 | +0.01% | 317.80 | 316.66 | 319.50 | R243338556 | 3355 |
| 12:12 | | Сбербанк | R317.26 | +0.0100 | +0.00% | 317.50 | 316.28 | 318.98 | R2306083545 | 17543 |
| 12:12 | | СевСт-ао | R1529.20 | -18.4000 | -1.19% | 1553.60 | 1522.20 | 1555.60 | R495460894 | 9911 |
| 12:12 | | Селигдар | R65.4000 | -1.4600 | -2.18% | 66.1800 | 64.7900 | 66.5700 | R106334907 | 4510 |
| 12:12 | | Система ао | R23.8360 | +0.1640 | +0.69% | 23.6720 | 23.4370 | 23.9300 | R491935872 | 8636 |
| 11:45 | | Слав-ЯНОСп | R13.8800 | -0.1200 | -0.86% | 13.9200 | 13.8800 | 13.9200 | R31952 | 7 |
| 12:09 | | Славн-ЯНОС | R21.8000 | -0.4000 | -1.80% | 22.0500 | 21.8000 | 22.0500 | R54840 | 9 |
| 12:11 | | СОЛЛЕРС | R932.00 | -1.0000 | -0.11% | 938.50 | 926.00 | 946.00 | R20522064 | 921 |
| 11:44 | | СтаврЭнСб | R3.0350 | -0.0050 | -0.16% | 3.0550 | 2.9650 | 3.0600 | R156750 | 31 |
| 12:08 | | СтаврЭнСбп | R2.9700 | -0.0060 | -0.20% | 2.9600 | 2.9600 | 2.9780 | R279708 | 21 |
| 12:12 | | Сургнфгз-п | R63.9050 | +0.1950 | +0.31% | 63.5750 | 63.2300 | 63.9450 | R521488424 | 7569 |
| 12:12 | | Сургнфгз | R27.7450 | -0.0200 | -0.07% | 27.7650 | 27.6550 | 27.9200 | R166482230 | 2758 |
| 11:36 | | ТамбЭнСб-п | R1.1300 | +0.0260 | +2.36% | 1.0860 | 1.0800 | 1.1300 | R132220 | 11 |
| 12:08 | | ТамбЭнСб | R2.1300 | -0.0320 | -1.48% | 2.1300 | 2.1300 | 2.1300 | R2130 | 1 |
| 12:12 | | Татнфт 3ао | R684.30 | +3.2000 | +0.47% | 682.10 | 677.00 | 684.90 | R308203052 | 6390 |
| 12:12 | | Татнфт 3ап | R662.00 | -0.2000 | -0.03% | 662.30 | 656.80 | 663.80 | R54418538 | 2331 |
| 12:09 | | Таттел. ао | R0.8910 | -0.0070 | -0.78% | 0.9020 | 0.8880 | 0.9025 | R563462 | 101 |
| 12:12 | | ТГК-1 | R0.0080 | -0.0000 | -0.52% | 0.0081 | 0.0080 | 0.0081 | R4404130 | 278 |
| 12:08 | | ТГК-14 | R0.0108 | -0.0001 | -1.09% | 0.0111 | 0.0106 | 0.0111 | R8133037 | 523 |
| 12:12 | | ТГК-2 | R0.0109 | -0.0002 | -2.21% | 0.0111 | 0.0108 | 0.0112 | R4486395 | 162 |
| 12:08 | | ТГК-2 ап | R0.0163 | -0.0008 | -4.75% | 0.0170 | 0.0167 | 0.0171 | R1044657 | 141 |
| 12:02 | | Телеграф-п | R9.9200 | +0.0200 | +0.20% | 9.8600 | 9.8600 | 10.0600 | R2436298 | 203 |
| 12:10 | | Телеграф | R14.8400 | +0.3400 | +2.34% | 14.5400 | 14.5400 | 15.4200 | R5441734 | 497 |
| 12:12 | | ТЗА ао | R278.00 | -23.0000 | -7.64% | 300.00 | 276.00 | 301.50 | R52853165 | 2069 |
| 11:59 | | ТКЗКК ап | R12.2400 | -0.3400 | -2.70% | 12.5800 | 12.2000 | 12.5800 | R182590 | 48 |
| 12:12 | | ТМК ао | R195.28 | -1.8800 | -0.95% | 196.66 | 194.20 | 198.90 | R43611775 | 3622 |
| 12:01 | | ТНСэнрг ао | R2925.00 | -110.0000 | -3.62% | 3000.00 | 2855.00 | 3000.00 | R348945 | 56 |
| 12:12 | | Транснф ап | R1545.00 | -14.5000 | -0.93% | 1560.00 | 1538.00 | 1562.50 | R455200412 | 8006 |
| 12:10 | | УралСиб ао | R0.1931 | 0.0000 | 0.00% | 0.1934 | 0.1924 | 0.1978 | R2135844 | 150 |
| 12:12 | | ФосАгро ао | R5925.00 | -20.0000 | -0.34% | 5954.00 | 5902.00 | 5961.00 | R40105792 | 1460 |
| 12:12 | | ФСК - Россети | R0.1049 | +0.0007 | +0.63% | 0.1044 | 0.1039 | 0.1056 | R39390370 | 1291 |
| 11:53 | | Химпром ап | R26.0000 | +0.0400 | +0.15% | 26.7800 | 25.8200 | 26.7800 | R117964 | 14 |
| 11:53 | | ЦМТ ао | R14.5400 | -0.2600 | -1.76% | 14.7000 | 14.3600 | 14.7000 | R540830 | 83 |
| 12:12 | | ЦМТ ап | R10.1600 | -0.0400 | -0.39% | 10.1800 | 10.1200 | 10.2400 | R786904 | 52 |
| 12:12 | | ЧеркизГ-ао | R4572.50 | -87.5000 | -1.88% | 4660.00 | 4538.00 | 4660.00 | R21026412 | 1004 |
| 11:54 | | ЧКПЗ ао | R26600.00 | -50.0000 | -0.19% | 27000.00 | 26600.00 | 27200.00 | R241450 | 8 |
| 12:06 | | ЧМК ао | R7215.00 | -75.0000 | -1.03% | 7305.00 | 7215.00 | 7335.00 | R473425 | 34 |
| 12:11 | | ЭнергияРКК | R22600.00 | -240.0000 | -1.05% | 22700.00 | 22320.00 | 22780.00 | R1778910 | 55 |
| 12:00 | | ЮжКузб. ао | R1402.00 | -32.0000 | -2.23% | 1426.00 | 1402.00 | 1432.00 | R94236 | 12 |
| 12:12 | | Юнипро | R1.8990 | -0.0150 | -0.78% | 1.9140 | 1.8870 | 1.9200 | R70434611 | 1811 |
| 12:08 | | ЮТэйр ао | R15.8200 | -0.2500 | -1.56% | 16.1900 | 15.6200 | 16.4200 | R1096257 | 126 |
| 12:06 | | ЮУНК ао | R5570.00 | -70.0000 | -1.24% | 5620.00 | 5550.00 | 5640.00 | R458260 | 43 |
| 12:06 | | Якутскэн-п | R0.4860 | -0.0010 | -0.21% | 0.4870 | 0.4860 | 0.4880 | R38930 | 6 |
| 12:00 | | Якутскэнрг | R0.6050 | -0.0060 | -0.98% | 0.6180 | 0.6000 | 0.6260 | R266210 | 23 |
| 12:11 | | ЯТЭК ао | R75.2000 | -0.4000 | -0.53% | 76.0000 | 74.7000 | 76.0000 | R644039 | 118 |
|
|
|
