| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:43 |  | +МосЭнерго | R3.1005 | 0.0000 | 0.00% | 3.1200 | 3.0935 | 3.1200 | R7115731 | 488 |
| 14:44 |  | iАвиастКао | R0.8100 | -0.0050 | -0.61% | 0.8160 | 0.7885 | 0.8170 | R75763148 | 4553 |
| 14:39 | | iНаукаСвяз | R458.00 | -6.0000 | -1.29% | 465.50 | 456.00 | 465.50 | R3514810 | 237 |
| 14:44 | | iНПОНаука | R586.00 | -12.5000 | -2.09% | 601.50 | 585.50 | 614.00 | R886735 | 75 |
| 14:42 | | АбрауДюрсо | R267.20 | -0.2000 | -0.07% | 268.40 | 265.80 | 270.60 | R7853572 | 407 |
| 14:42 | | Авангрд-ао | R757.00 | 0.0000 | 0.00% | 761.00 | 754.00 | 762.00 | R2533156 | 260 |
| 14:39 | | Акрон | R15602.00 | -26.0000 | -0.17% | 15650.00 | 15576.00 | 15786.00 | R8398410 | 115 |
| 14:44 |  | АЛРОСА ао | R71.3700 | +0.0700 | +0.10% | 71.4100 | 70.3500 | 71.7800 | R409417951 | 13001 |
| 14:44 | | Аптеки36и6 | R12.5260 | +0.2200 | +1.79% | 12.5300 | 12.2500 | 12.7580 | R66668333 | 7209 |
| 14:39 | | Арсагера | R15.1000 | +0.2700 | +1.82% | 14.8800 | 14.7400 | 15.3700 | R1843453 | 186 |
| 14:44 | | АстрЭнСб | R2.5550 | +0.1050 | +4.29% | 2.5300 | 2.5000 | 2.6200 | R1430225 | 227 |
| 14:39 | | АшинскийМЗ | R71.4400 | +0.2400 | +0.34% | 71.0200 | 70.1400 | 72.3800 | R10695308 | 384 |
| 14:44 | | Аэрофлот | R61.5700 | +0.3600 | +0.59% | 61.4000 | 60.5900 | 62.1000 | R575644279 | 15304 |
| 14:37 | | БашИнСв ап | R12.6400 | -0.0100 | -0.08% | 12.6500 | 12.5500 | 12.7200 | R403442 | 68 |
| 14:44 | | Башнефт ао | R3153.50 | +13.5000 | +0.43% | 3135.00 | 3112.50 | 3165.00 | R66118707 | 2923 |
| 14:44 | | Башнефт ап | R2026.50 | -12.5000 | -0.61% | 2040.00 | 2005.50 | 2045.00 | R195967127 | 4729 |
| 14:41 | | Белон ао | R23.6100 | -0.2200 | -0.92% | 23.8400 | 23.1000 | 23.8400 | R4324088 | 346 |
| 14:44 | | БСП ао | R382.37 | -3.1100 | -0.81% | 385.97 | 382.00 | 385.97 | R215679172 | 5164 |
| 14:44 | | БСП ап | R54.7000 | -1.9500 | -3.44% | 57.1000 | 53.4000 | 57.1000 | R21108555 | 962 |
| 14:44 | | БурЗолото | R2156.00 | +65.0000 | +3.11% | 2101.00 | 2043.00 | 2167.00 | R10630354 | 871 |
| 14:43 | | Варьеган-п | R1972.00 | +63.0000 | +3.30% | 1913.00 | 1913.00 | 1975.00 | R528102 | 77 |
| 14:37 | | Варьеган | R2872.00 | +136.0000 | +4.97% | 2758.00 | 2758.00 | 2900.00 | R1001316 | 79 |
| 14:42 | | ВолгЭнСб-п | R10.5400 | +1.1200 | +11.89% | 9.3800 | 9.2200 | 11.2400 | R12169960 | 498 |
| 13:34 | | ВолгЭнСб | R16.7400 | +0.7600 | +4.76% | 15.9800 | 15.9800 | 17.5000 | R3540300 | 139 |
| 14:44 | | ВТБ ао | R0.0210 | +0.0000 | +0.05% | 0.0210 | 0.0208 | 0.0212 | R1025977564 | 27746 |
| 14:44 | | ВХЗ-ао | R239.60 | +3.8000 | +1.61% | 236.20 | 236.00 | 246.00 | R975306 | 128 |
| 14:31 | | ВыбСудЗ ао | R16000.00 | +200.0000 | +1.27% | 16200.00 | 15900.00 | 17100.00 | R1188050 | 53 |
| 14:18 | | ВыбСудЗ ап | R10920.00 | +260.0000 | +2.44% | 11180.00 | 10920.00 | 11840.00 | R575760 | 41 |
| 14:44 | | Газпрнефть | R698.50 | -2.1000 | -0.30% | 700.60 | 697.05 | 702.45 | R216219119 | 9089 |
| 14:44 | | ГАЗПРОМ ао | R128.78 | +2.5800 | +2.04% | 126.22 | 124.70 | 129.45 | R14389881002 | 157297 |
| 14:44 | | ГМКНорНик | R134.16 | -0.2200 | -0.16% | 134.98 | 132.90 | 135.52 | R1227240362 | 31365 |
| 14:44 | | ДВМП ао | R72.8100 | -0.2800 | -0.38% | 73.2000 | 72.0000 | 73.2000 | R57683247 | 3582 |
| 14:41 | | ДЭК ао | R3.0410 | +0.0150 | +0.50% | 3.0010 | 3.0010 | 3.0790 | R9087658 | 679 |
| 14:39 | | ЗВЕЗДА ао | R9.5000 | -0.0700 | -0.73% | 9.5700 | 9.4200 | 9.5900 | R1618200 | 79 |
| 14:39 | | ЗИЛ ао | R3375.00 | +20.0000 | +0.60% | 3355.00 | 3355.00 | 3425.00 | R1357045 | 173 |
| 14:39 | | Ижсталь ап | R6960.00 | +10.0000 | +0.14% | 6970.00 | 6900.00 | 7070.00 | R689840 | 60 |
| 14:40 | | Ижсталь2ао | R9660.00 | -100.0000 | -1.02% | 9920.00 | 9660.00 | 9920.00 | R351260 | 25 |
| 14:44 | | ИнтерРАОао | R3.9860 | -0.0210 | -0.52% | 4.0080 | 3.9410 | 4.0115 | R323217558 | 12422 |
| 14:39 | | КалужскСК | R27.4700 | +0.1700 | +0.62% | 27.2100 | 27.1900 | 28.0600 | R1793462 | 228 |
| 14:44 | | КАМАЗ | R157.20 | -2.1000 | -1.32% | 159.30 | 156.30 | 160.00 | R65077760 | 2735 |
| 14:39 | | КамчатЭ ао | R0.6050 | +0.0050 | +0.83% | 0.6050 | 0.6010 | 0.6110 | R460940 | 49 |
| 14:33 | | КамчатЭ ап | R1.0650 | +0.0150 | +1.43% | 1.0750 | 1.0300 | 1.1050 | R563250 | 35 |
| 14:43 | | КМЗ | R1462.00 | -10.0000 | -0.68% | 1490.00 | 1450.00 | 1494.00 | R464492 | 103 |
| 11:49 | | КоршГОК ао | R47000.00 | -1200.0000 | -2.49% | 47800.00 | 47000.00 | 47800.00 | R284400 | 5 |
| 14:43 | | КрасОкт-1п | R739.00 | -9.0000 | -1.20% | 741.00 | 739.00 | 754.00 | R655630 | 60 |
| 14:43 | | КрасОкт-ао | R2300.00 | -26.0000 | -1.12% | 2329.00 | 2281.00 | 2341.00 | R7842680 | 224 |
| 14:19 | | Красэсб ао | R15.4200 | +0.0400 | +0.26% | 15.4000 | 15.2400 | 15.4400 | R219914 | 55 |
| 14:16 | | Красэсб ап | R15.2800 | +0.0200 | +0.13% | 15.2000 | 15.1600 | 15.4800 | R466696 | 76 |
| 14:43 | | Куйбазот-п | R577.50 | -2.0000 | -0.35% | 579.00 | 573.00 | 584.50 | R1284920 | 147 |
| 14:42 | | Куйбазот | R577.20 | -2.8000 | -0.48% | 580.00 | 572.00 | 580.00 | R2116908 | 177 |
| 14:28 | | КурганГКао | R50.2000 | +2.2000 | +4.58% | 48.0000 | 47.4000 | 55.0000 | R1636906 | 332 |
| 14:15 | | КурганГКап | R56.8000 | +0.4000 | +0.71% | 56.4000 | 56.2000 | 57.0000 | R436900 | 91 |
| 14:39 | | Лензол. ап | R2535.00 | +10.0000 | +0.40% | 2535.00 | 2515.00 | 2665.00 | R56906490 | 2660 |
| 14:43 | | Лензолото | R14260.00 | +390.0000 | +2.81% | 13870.00 | 13840.00 | 15600.00 | R72993950 | 2278 |
| 14:44 | | ЛСР ао | R774.80 | +10.6000 | +1.39% | 764.20 | 754.00 | 776.80 | R91910064 | 3334 |
| 14:44 | | ЛУКОЙЛ | R7314.50 | +5.0000 | +0.07% | 7320.00 | 7270.00 | 7321.00 | R1761042529 | 18506 |
| 14:44 | | М.видео | R163.60 | -0.3000 | -0.18% | 163.00 | 162.30 | 164.50 | R39415808 | 3083 |
| 14:44 | | МагадЭн ао | R4.3800 | +0.0500 | +1.15% | 4.3300 | 4.3300 | 4.4700 | R723487 | 135 |
| 14:36 | | МагадЭн ап | R3.3300 | +0.0100 | +0.30% | 3.3200 | 3.2900 | 3.3400 | R100164 | 48 |
| 14:44 | | Магнит ао | R6549.00 | -43.0000 | -0.65% | 6595.00 | 6505.00 | 6649.50 | R1017560745 | 14902 |
| 14:43 | | МГТС-4ап | R1110.00 | -8.0000 | -0.72% | 1122.00 | 1106.00 | 1122.00 | R735566 | 171 |
| 14:15 | | МГТС-5ао | R1450.00 | -10.0000 | -0.68% | 1465.00 | 1450.00 | 1465.00 | R36440 | 10 |
| 14:38 | | Мегион-ао | R414.00 | -1.5000 | -0.36% | 415.00 | 413.50 | 415.50 | R45580 | 8 |
| 12:12 | | Мегион-ап | R296.00 | -0.5000 | -0.17% | 297.50 | 296.00 | 297.50 | R5935 | 2 |
| 14:44 | | Мечел ао | R218.00 | +0.5500 | +0.25% | 217.15 | 216.50 | 219.90 | R1442527448 | 27324 |
| 14:44 | | Мечел ап | R247.00 | +1.5000 | +0.61% | 245.50 | 241.50 | 248.90 | R223988863 | 4234 |
| 14:44 | | ММК | R54.9800 | -0.1050 | -0.19% | 55.1000 | 54.7400 | 55.2300 | R214461287 | 8820 |
| 14:06 | | МордЭнСб | R0.8640 | -0.0290 | -3.25% | 0.8910 | 0.8460 | 0.8910 | R866050 | 58 |
| 14:44 | | МосБиржа | R238.99 | +0.6900 | +0.29% | 238.40 | 237.05 | 240.00 | R608233097 | 13044 |
| 14:39 | | Мостотрест | R190.95 | -1.1000 | -0.57% | 193.15 | 190.60 | 193.50 | R5198960 | 360 |
| 14:44 | | МТС-ао | R295.60 | +0.4000 | +0.14% | 295.40 | 293.85 | 296.00 | R465271941 | 9088 |
| 14:44 | | Нижкамшина | R58.9500 | -1.4500 | -2.40% | 61.0000 | 57.7500 | 61.7000 | R7114155 | 561 |
| 14:44 | | НКНХ ао | R95.2000 | -0.2000 | -0.21% | 95.3500 | 95.0000 | 95.5500 | R1835433 | 287 |
| 14:44 | | НКНХ ап | R74.2200 | +0.0200 | +0.03% | 74.2000 | 73.6400 | 74.4800 | R5112020 | 541 |
| 14:44 | | НЛМК ао | R179.64 | -0.1600 | -0.09% | 179.80 | 178.50 | 180.00 | R476303414 | 11304 |
| 14:43 | | НМТП ао | R10.1300 | -0.0700 | -0.69% | 10.2000 | 10.0350 | 10.2650 | R75847671 | 2890 |
| 14:44 | | Новатэк ао | R1130.40 | -4.2000 | -0.37% | 1136.60 | 1116.40 | 1143.00 | R4177604856 | 56548 |
| 14:44 | | ОГК-2 ао | R0.4717 | -0.0113 | -2.34% | 0.4835 | 0.4670 | 0.4859 | R65756543 | 3245 |
| 14:42 | | ОМЗ-ап | R17060.00 | -520.0000 | -2.96% | 17600.00 | 16700.00 | 18720.00 | R3449820 | 164 |
| 14:44 | | ОргСинт ао | R106.60 | +0.2000 | +0.19% | 106.70 | 104.90 | 107.20 | R4836999 | 429 |
| 14:39 | | ОргСинт ап | R24.4800 | -0.1000 | -0.41% | 24.8500 | 24.3700 | 24.8500 | R2565832 | 560 |
| 14:42 | | ПермьЭнС-п | R220.00 | +3.6000 | +1.66% | 218.20 | 215.00 | 220.00 | R2076274 | 248 |
| 14:43 | | ПермьЭнСб | R212.00 | +1.7000 | +0.81% | 210.60 | 210.00 | 215.70 | R4751765 | 336 |
| 14:44 | | ПИК ао | R873.30 | -7.7000 | -0.87% | 880.10 | 865.00 | 884.10 | R162252131 | 6122 |
| 13:51 | | Приморье | R33600.00 | 0.0000 | 0.00% | 33800.00 | 33600.00 | 34000.00 | R169200 | 5 |
| 14:43 | | Распадская | R351.60 | -4.7500 | -1.33% | 355.20 | 348.65 | 357.85 | R52311900 | 1955 |
| 14:44 | | Росбанк ао | R107.60 | +1.4000 | +1.32% | 106.60 | 106.20 | 109.20 | R5867416 | 312 |
| 14:18 | | РОСИНТЕРао | R151.60 | -1.0000 | -0.66% | 153.00 | 151.60 | 153.40 | R33524 | 15 |
| 14:44 | | Роснефть | R574.75 | +1.7500 | +0.31% | 574.80 | 570.75 | 577.50 | R621882254 | 19774 |
| 14:44 | | Ростел -ао | R88.8500 | -0.4200 | -0.47% | 89.2300 | 88.4000 | 89.5300 | R127903917 | 3681 |
| 14:44 | | Ростел -ап | R78.0000 | -0.2500 | -0.32% | 78.0000 | 77.6000 | 78.3000 | R23156379 | 1912 |
| 14:44 | | РусГидро | R0.6602 | -0.0008 | -0.12% | 0.6615 | 0.6582 | 0.6639 | R56818635 | 2494 |
| 14:39 | | РязЭнСб | R35.1800 | +0.1400 | +0.40% | 34.3200 | 34.3200 | 35.9600 | R2271188 | 219 |
| 14:39 | | СамарЭн-ао | R3.4200 | +0.1500 | +4.59% | 3.2750 | 3.2650 | 3.4700 | R5052330 | 282 |
| 14:21 | | СамарЭн-ап | R3.5100 | 0.0000 | 0.00% | 3.5100 | 3.4550 | 3.6150 | R1082750 | 120 |
| 14:39 | | СаратНПЗ-п | R10220.00 | -80.0000 | -0.78% | 10340.00 | 10140.00 | 10360.00 | R1757340 | 91 |
| 14:44 | | СаратЭн-ао | R0.6070 | +0.0420 | +7.43% | 0.5640 | 0.5620 | 0.6480 | R3538210 | 283 |
| 14:39 | | СаратЭн-ап | R0.3165 | +0.0200 | +6.75% | 0.2985 | 0.2970 | 0.3225 | R2312585 | 243 |
| 14:44 | | Сбербанк-п | R330.08 | +0.6800 | +0.21% | 329.46 | 328.32 | 330.70 | R655439015 | 9722 |
| 14:44 | | Сбербанк | R329.90 | +1.5300 | +0.47% | 328.58 | 327.00 | 330.45 | R7514213324 | 52286 |
| 14:44 | | СевСт-ао | R1577.80 | +8.0000 | +0.51% | 1570.00 | 1556.60 | 1579.60 | R533310930 | 11230 |
| 14:44 | | Селигдар | R60.5500 | -0.5300 | -0.87% | 61.3600 | 59.9400 | 61.3600 | R146426516 | 6471 |
| 14:44 | | Система ао | R24.0100 | -0.2900 | -1.19% | 24.2020 | 23.8200 | 24.4200 | R663630837 | 14102 |
| 13:45 | | Слав-ЯНОСп | R14.0000 | -0.0400 | -0.28% | 14.0600 | 13.9000 | 14.1200 | R375178 | 50 |
| 14:19 | | Славн-ЯНОС | R22.2500 | -0.0500 | -0.22% | 22.4000 | 22.2500 | 22.4000 | R31230 | 5 |
| 14:44 | | СОЛЛЕРС | R973.00 | -15.0000 | -1.52% | 988.00 | 969.00 | 990.00 | R77480382 | 4360 |
| 14:39 | | СтаврЭнСб | R3.0600 | +0.0100 | +0.33% | 3.0500 | 3.0250 | 3.1000 | R1333045 | 116 |
| 14:11 | | СтаврЭнСбп | R3.0700 | +0.0300 | +0.99% | 3.0420 | 2.9640 | 3.0980 | R2320988 | 234 |
| 14:44 | | Сургнфгз-п | R68.4000 | -0.1700 | -0.25% | 68.6000 | 67.8150 | 68.7500 | R1174899668 | 13146 |
| 14:44 | | Сургнфгз | R30.0750 | +0.0250 | +0.08% | 30.0000 | 29.7350 | 30.5400 | R1112826800 | 14570 |
| 14:12 | | ТамбЭнСб-п | R1.1100 | -0.0140 | -1.25% | 1.1240 | 1.1100 | 1.1240 | R544680 | 11 |
| 14:43 | | ТамбЭнСб | R2.2380 | +0.0660 | +3.04% | 2.1900 | 2.1640 | 2.2400 | R283558 | 50 |
| 14:44 | | Татнфт 3ао | R710.00 | -0.4000 | -0.06% | 711.80 | 709.00 | 712.80 | R378304611 | 10294 |
| 14:44 | | Татнфт 3ап | R691.80 | +0.5000 | +0.07% | 691.30 | 689.70 | 693.20 | R89124237 | 4000 |
| 14:39 | | Таттел. ао | R0.8915 | -0.0020 | -0.22% | 0.8935 | 0.8855 | 0.8945 | R783171 | 198 |
| 14:44 | | ТГК-1 | R0.0085 | +0.0000 | +0.50% | 0.0085 | 0.0084 | 0.0085 | R26101529 | 1668 |
| 14:44 | | ТГК-14 | R0.0112 | -0.0001 | -0.88% | 0.0113 | 0.0111 | 0.0115 | R16467620 | 1027 |
| 14:44 | | ТГК-2 | R0.0116 | -0.0000 | -0.17% | 0.0117 | 0.0113 | 0.0118 | R13555330 | 442 |
| 14:44 | | ТГК-2 ап | R0.0172 | -0.0002 | -1.32% | 0.0174 | 0.0171 | 0.0175 | R2124784 | 266 |
| 14:44 | | Телеграф-п | R10.1400 | 0.0000 | 0.00% | 10.1000 | 10.0000 | 10.1400 | R1996150 | 256 |
| 14:39 | | Телеграф | R14.5400 | -0.0800 | -0.55% | 14.5200 | 14.4600 | 14.6600 | R800352 | 161 |
| 14:43 | | ТЗА ао | R270.00 | 0.0000 | 0.00% | 270.50 | 267.00 | 273.00 | R12096075 | 412 |
| 12:12 | | ТКЗКК ап | R13.3000 | 0.0000 | 0.00% | 13.1600 | 13.1400 | 13.3200 | R9284 | 7 |
| 14:44 | | ТМК ао | R193.10 | -2.9800 | -1.52% | 196.88 | 192.24 | 196.88 | R93001054 | 4450 |
| 14:39 | | ТНСэнрг ао | R3015.00 | -10.0000 | -0.33% | 3050.00 | 2930.00 | 3050.00 | R1035425 | 107 |
| 14:44 | | Транснф ап | R1616.50 | +1.0000 | +0.06% | 1615.00 | 1610.00 | 1619.50 | R235086345 | 7801 |
| 14:40 | | УралСиб ао | R0.1948 | -0.0045 | -2.26% | 0.1985 | 0.1935 | 0.1995 | R4719492 | 498 |
| 10:29 | | УрКузница | R26700.00 | -400.0000 | -1.48% | 27100.00 | 26700.00 | 27100.00 | R508150 | 4 |
| 14:44 | | ФосАгро ао | R5996.00 | -3.0000 | -0.05% | 6000.00 | 5938.00 | 6030.00 | R111295758 | 3235 |
| 14:44 | | ФСК - Россети | R0.1060 | -0.0013 | -1.23% | 0.1079 | 0.1058 | 0.1079 | R107315429 | 3160 |
| 14:19 | | Химпром ап | R26.0400 | -0.1200 | -0.46% | 26.1400 | 25.8200 | 26.1600 | R374468 | 41 |
| 14:44 | | ЦМТ ао | R15.3600 | -0.0200 | -0.13% | 15.3800 | 15.2400 | 15.6600 | R1225302 | 137 |
| 13:50 | | ЦМТ ап | R10.3800 | -0.0800 | -0.76% | 10.4600 | 10.3400 | 10.5000 | R229584 | 36 |
| 14:43 | | ЧеркизГ-ао | R4674.00 | +16.0000 | +0.34% | 4677.00 | 4642.00 | 4677.00 | R5361904 | 431 |
| 12:52 | | ЧКПЗ ао | R26550.00 | +300.0000 | +1.14% | 26200.00 | 26200.00 | 26550.00 | R184600 | 7 |
| 14:44 | | ЧМК ао | R7540.00 | -260.0000 | -3.33% | 8385.00 | 7480.00 | 8385.00 | R13048315 | 684 |
| 14:41 | | ЭнергияРКК | R22630.00 | +80.0000 | +0.35% | 22710.00 | 22560.00 | 22720.00 | R1380890 | 53 |
| 14:44 | | ЮжКузб. ао | R1480.00 | -44.0000 | -2.89% | 1514.00 | 1460.00 | 1590.00 | R1159420 | 180 |
| 14:43 | | Юнипро | R1.9200 | -0.0060 | -0.31% | 1.9270 | 1.9130 | 1.9320 | R48625150 | 3588 |
| 14:39 | | ЮТэйр ао | R15.9200 | +0.0200 | +0.13% | 15.9900 | 15.7000 | 16.1200 | R3048261 | 417 |
| 14:39 | | ЮУНК ао | R5800.00 | -60.0000 | -1.02% | 5860.00 | 5760.00 | 5970.00 | R2227670 | 165 |
| 14:39 | | Якутскэн-п | R0.4750 | -0.0030 | -0.63% | 0.4770 | 0.4750 | 0.4830 | R143570 | 19 |
| 14:43 | | Якутскэнрг | R0.5950 | -0.0140 | -2.30% | 0.6080 | 0.5910 | 0.6090 | R499130 | 52 |
| 14:42 | | ЯТЭК ао | R77.9500 | +0.9000 | +1.17% | 77.1000 | 76.4500 | 79.5500 | R2482344 | 415 |
|
|
|
