| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:41 |  | +МосЭнерго | R2.3925 | +0.0950 | +4.13% | 2.2975 | 2.2970 | 2.4145 | R108307852 | 7214 |
| 12:41 |  | iАвиастКао | R0.7700 | -0.0010 | -0.13% | 0.7710 | 0.7555 | 0.7780 | R82219656 | 3504 |
| 12:35 | | iНаукаСвяз | R353.00 | -2.0000 | -0.56% | 350.00 | 348.00 | 355.00 | R2714425 | 230 |
| 11:59 | | iНПОНаука | R494.00 | +6.5000 | +1.33% | 485.00 | 485.00 | 494.00 | R146495 | 11 |
| 12:41 | | АбрауДюрсо | R213.20 | +4.4000 | +2.11% | 209.40 | 205.20 | 216.00 | R16024746 | 1061 |
| 12:39 | | Авангрд-ао | R781.00 | -5.0000 | -0.64% | 782.00 | 763.00 | 786.00 | R1933892 | 293 |
| 12:36 | | Акрон | R16040.00 | -62.0000 | -0.39% | 16064.00 | 15942.00 | 16114.00 | R8177964 | 145 |
| 12:41 | | АЛРОСА ао | R54.9200 | +0.2800 | +0.51% | 54.6300 | 53.6500 | 54.9900 | R711117796 | 19839 |
| 12:41 | | Аптеки36и6 | R11.5100 | -0.0280 | -0.24% | 11.3500 | 10.9200 | 11.6000 | R70336195 | 7968 |
| 11:57 | | Арсагера | R12.4800 | +0.1200 | +0.97% | 12.3900 | 12.2700 | 12.5200 | R394101 | 75 |
| 12:32 | | АстрЭнСб | R2.3250 | -0.0150 | -0.64% | 2.3400 | 2.3050 | 2.3700 | R756080 | 105 |
| 12:41 | | АшинскийМЗ | R155.96 | +1.9400 | +1.26% | 154.02 | 146.58 | 163.20 | R473924838 | 11406 |
| 12:41 | | Аэрофлот | R53.5400 | -0.3000 | -0.56% | 53.3500 | 52.6000 | 53.7900 | R951559002 | 19221 |
| 12:04 | | БашИнСв ап | R10.1000 | -0.0900 | -0.88% | 10.1900 | 9.9000 | 10.1900 | R123086 | 45 |
| 12:41 |  | Башнефт ао | R2515.00 | 0.0000 | 0.00% | 2483.50 | 2464.50 | 2526.50 | R56407144 | 2448 |
| 12:41 | | Башнефт ап | R1348.50 | -7.5000 | -0.55% | 1346.00 | 1327.00 | 1351.00 | R97385139 | 3009 |
| 12:41 | | БСП ао | R388.92 | +2.7200 | +0.70% | 385.50 | 385.00 | 391.50 | R353644082 | 7089 |
| 12:41 | | БСП ап | R54.2500 | 0.0000 | 0.00% | 54.6500 | 53.7500 | 55.7000 | R6451925 | 293 |
| 12:23 | | БурЗолото | R2032.00 | -17.0000 | -0.83% | 2060.00 | 2001.00 | 2060.00 | R2420707 | 194 |
| 11:52 | | Варьеган-п | R2010.00 | +15.0000 | +0.75% | 1970.00 | 1950.00 | 2010.00 | R340580 | 54 |
| 12:06 | | Варьеган | R2650.00 | +50.0000 | +1.92% | 2600.00 | 2520.00 | 2730.00 | R501410 | 61 |
| 11:53 | | ВолгЭнСб-п | R9.9800 | -0.1200 | -1.19% | 10.3000 | 9.9800 | 10.8000 | R598980 | 38 |
| 12:06 | | ВолгЭнСб | R13.5600 | +0.0600 | +0.44% | 13.4200 | 13.4000 | 13.9800 | R218260 | 15 |
| 12:41 | | ВТБ ао | R91.6100 | +0.7800 | +0.86% | 90.8000 | 89.8200 | 91.8400 | R1881540807 | 45349 |
| 12:36 | | ВХЗ-ао | R216.20 | +0.6000 | +0.28% | 216.60 | 212.80 | 219.80 | R834860 | 94 |
| 11:06 | | ВыбСудЗ ао | R14450.00 | -50.0000 | -0.34% | 14400.00 | 14200.00 | 14500.00 | R285950 | 15 |
| 11:23 | | ВыбСудЗ ап | R9140.00 | -140.0000 | -1.51% | 9160.00 | 9140.00 | 9900.00 | R385740 | 24 |
| 12:41 | | Газпрнефть | R714.75 | +6.7500 | +0.95% | 707.85 | 701.10 | 714.85 | R693201007 | 26596 |
| 12:41 | | ГАЗПРОМ ао | R138.14 | +2.7000 | +1.99% | 134.91 | 133.64 | 138.48 | R15507929499 | 163501 |
| 12:41 | | ГМКНорНик | R115.30 | +1.2800 | +1.12% | 114.00 | 113.34 | 116.82 | R2211429898 | 35453 |
| 12:41 | | ДВМП ао | R49.1900 | +0.4600 | +0.94% | 48.4000 | 48.0300 | 49.2900 | R232318173 | 10112 |
| 12:37 | | ДЭК ао | R2.7850 | +0.0530 | +1.94% | 2.7840 | 2.7150 | 2.7850 | R4359634 | 352 |
| 12:13 | | ЗВЕЗДА ао | R8.7800 | -0.0900 | -1.01% | 8.7300 | 8.6900 | 8.8200 | R735150 | 31 |
| 12:30 | | ЗИЛ ао | R3220.00 | +45.0000 | +1.42% | 3160.00 | 3160.00 | 3220.00 | R89405 | 10 |
| 12:40 | | Ижсталь ап | R5870.00 | +110.0000 | +1.91% | 5760.00 | 5660.00 | 5870.00 | R296370 | 22 |
| 12:25 | | Ижсталь2ао | R8480.00 | -240.0000 | -2.75% | 8660.00 | 8380.00 | 8660.00 | R1190180 | 63 |
| 12:41 | | ИнтерРАОао | R3.8325 | +0.0035 | +0.09% | 3.8290 | 3.8120 | 3.8390 | R164748668 | 9611 |
| 12:32 | | КалужскСК | R25.5000 | +0.6100 | +2.45% | 24.8000 | 24.8000 | 26.2700 | R23329580 | 1564 |
| 12:41 | | КАМАЗ | R129.70 | +0.7000 | +0.54% | 128.00 | 126.10 | 130.00 | R41119411 | 1893 |
| 12:23 | | КамчатЭ ао | R0.6140 | -0.0110 | -1.76% | 0.6170 | 0.6100 | 0.6210 | R264580 | 28 |
| 11:19 | | КамчатЭ ап | R1.0700 | -0.0150 | -1.38% | 1.0700 | 1.0550 | 1.0950 | R193150 | 10 |
| 12:29 | | КМЗ | R1322.00 | -14.0000 | -1.05% | 1350.00 | 1306.00 | 1352.00 | R459938 | 77 |
| 11:58 | | КоршГОК ао | R42000.00 | -1200.0000 | -2.78% | 46800.00 | 42000.00 | 46800.00 | R483400 | 11 |
| 12:38 | | КрасОкт-1п | R625.00 | +18.0000 | +2.97% | 608.00 | 607.00 | 628.00 | R1317940 | 106 |
| 12:35 | | КрасОкт-ао | R2053.00 | +53.0000 | +2.65% | 2049.00 | 1941.00 | 2072.00 | R18973650 | 554 |
| 11:54 | | Красэсб ао | R13.9800 | -0.0400 | -0.29% | 13.9600 | 13.8000 | 16.0800 | R2739112 | 513 |
| 12:20 | | Красэсб ап | R13.8800 | -0.0200 | -0.14% | 13.9000 | 13.7400 | 14.9000 | R2252536 | 259 |
| 12:41 | | Куйбазот-п | R563.00 | +7.5000 | +1.35% | 590.00 | 561.50 | 590.00 | R11384505 | 676 |
| 12:37 | | Куйбазот | R527.40 | +10.0000 | +1.93% | 521.00 | 512.80 | 544.80 | R18905182 | 949 |
| 12:03 | | КурганГКао | R46.0000 | +0.2000 | +0.44% | 45.8000 | 45.4000 | 46.0000 | R155172 | 37 |
| 12:41 | | КурганГКап | R51.0000 | -0.6000 | -1.16% | 51.2000 | 49.8000 | 51.2000 | R168208 | 56 |
| 12:40 | | Лензол. ап | R1955.00 | 0.0000 | 0.00% | 2050.00 | 1920.00 | 2050.00 | R5987650 | 469 |
| 12:39 | | Лензолото | R12320.00 | -60.0000 | -0.48% | 12240.00 | 12200.00 | 12420.00 | R4238760 | 190 |
| 12:41 | | ЛСР ао | R678.60 | -6.8000 | -0.99% | 680.00 | 667.40 | 686.00 | R81295839 | 3602 |
| 12:41 | | ЛУКОЙЛ | R6835.50 | -31.5000 | -0.46% | 6849.00 | 6770.00 | 6858.50 | R4903904645 | 34641 |
| 12:41 | | М.видео | R111.10 | -2.4000 | -2.11% | 112.10 | 108.30 | 112.50 | R276316699 | 11160 |
| 12:39 | | МагадЭн ао | R3.8700 | -0.0500 | -1.28% | 3.9000 | 3.7400 | 3.9100 | R794563 | 212 |
| 12:41 | | МагадЭн ап | R2.9600 | -0.0300 | -1.00% | 2.9900 | 2.8900 | 2.9900 | R341344 | 125 |
| 12:41 | | Магнит ао | R5788.50 | +25.0000 | +0.43% | 5725.00 | 5660.50 | 5810.00 | R2188488719 | 29385 |
| 12:36 | | МГТС-4ап | R1030.00 | +4.0000 | +0.39% | 1024.00 | 1004.00 | 1030.00 | R7000310 | 593 |
| 12:40 | | МГТС-5ао | R1360.00 | +10.0000 | +0.74% | 1355.00 | 1330.00 | 1360.00 | R327305 | 41 |
| 11:26 | | Мегион-ао | R391.50 | -2.0000 | -0.51% | 395.00 | 391.50 | 402.50 | R35575 | 8 |
| 10:43 | | Мегион-ап | R246.50 | -3.0000 | -1.20% | 249.00 | 246.50 | 249.00 | R22260 | 9 |
| 12:41 | | Мечел ао | R123.76 | +0.9400 | +0.77% | 122.00 | 119.51 | 124.78 | R4293441846 | 75209 |
| 12:41 | | Мечел ап | R127.15 | -0.2500 | -0.20% | 125.85 | 123.50 | 128.70 | R654180050 | 12208 |
| 12:41 | | ММК | R45.2550 | +0.5000 | +1.12% | 44.7500 | 44.4000 | 45.3900 | R618558390 | 16388 |
| 12:26 | | МордЭнСб | R0.7350 | +0.0040 | +0.55% | 0.7310 | 0.7280 | 0.7390 | R256540 | 19 |
| 12:41 | | МосБиржа | R215.33 | -1.3100 | -0.60% | 216.30 | 212.50 | 216.98 | R965207855 | 20011 |
| 12:41 | | Мостотрест | R204.25 | +10.8000 | +5.58% | 197.30 | 178.30 | 211.55 | R313843519 | 13276 |
| 12:41 | | МТС-ао | R206.85 | +0.6500 | +0.32% | 205.95 | 203.30 | 207.75 | R709952890 | 13851 |
| 12:41 | | Нижкамшина | R56.0000 | -0.3000 | -0.53% | 56.3000 | 55.3500 | 56.3000 | R997330 | 72 |
| 12:40 | | НКНХ ао | R89.4000 | -0.7500 | -0.83% | 89.4000 | 88.1000 | 93.0000 | R9506522 | 782 |
| 12:41 | | НКНХ ап | R69.9800 | -0.3000 | -0.43% | 70.1600 | 69.4800 | 70.3600 | R5966998 | 541 |
| 12:41 | | НЛМК ао | R144.94 | +0.8800 | +0.61% | 143.50 | 140.40 | 146.00 | R1688885663 | 29259 |
| 12:41 | | НМТП ао | R8.8250 | +0.0400 | +0.46% | 8.7800 | 8.7000 | 8.8700 | R36592663 | 1833 |
| 12:41 | | Новатэк ао | R1024.60 | +0.8000 | +0.08% | 1021.80 | 1006.00 | 1025.00 | R2342892988 | 32121 |
| 12:41 | | ОГК-2 ао | R0.3620 | -0.0020 | -0.55% | 0.3640 | 0.3576 | 0.3652 | R22577541 | 2205 |
| 12:34 | | ОМЗ-ап | R13500.00 | -40.0000 | -0.30% | 13620.00 | 13440.00 | 13660.00 | R595900 | 25 |
| 12:38 | | ОргСинт ао | R88.7000 | -0.3000 | -0.34% | 89.0000 | 87.1000 | 89.7000 | R7300348 | 690 |
| 12:40 | | ОргСинт ап | R21.4600 | +0.1100 | +0.52% | 21.3300 | 21.2000 | 21.5400 | R4977298 | 418 |
| 12:32 | | ПермьЭнС-п | R290.80 | -2.8000 | -0.95% | 293.20 | 290.20 | 298.00 | R3048642 | 178 |
| 12:37 | | ПермьЭнСб | R245.20 | +0.5000 | +0.20% | 242.70 | 241.80 | 246.50 | R3806881 | 364 |
| 12:41 | | ПИК ао | R637.40 | +8.9000 | +1.42% | 623.90 | 621.40 | 641.60 | R381922992 | 14405 |
| 11:55 | | Приморье | R30000.00 | -200.0000 | -0.66% | 30200.00 | 30000.00 | 30200.00 | R331200 | 10 |
| 12:41 | | Распадская | R300.55 | +3.3000 | +1.11% | 295.00 | 290.90 | 301.65 | R203474028 | 4242 |
| 12:18 | | Росбанк ао | R123.60 | -0.2000 | -0.16% | 123.60 | 123.40 | 123.80 | R4507066 | 96 |
| 12:12 | | РОСИНТЕРао | R132.20 | +0.8000 | +0.61% | 133.40 | 130.20 | 133.40 | R177022 | 30 |
| 12:41 | | Роснефть | R514.45 | +2.0500 | +0.40% | 510.25 | 506.00 | 515.95 | R1235528227 | 45174 |
| 12:41 | | Ростел -ао | R79.9900 | -0.6400 | -0.79% | 80.3800 | 79.4100 | 80.5100 | R369277249 | 13243 |
| 12:41 | | Ростел -ап | R74.1500 | -0.9000 | -1.20% | 75.0000 | 73.7500 | 75.0000 | R184361364 | 6758 |
| 12:41 | | РусГидро | R0.5367 | -0.0003 | -0.06% | 0.5388 | 0.5263 | 0.5428 | R78613573 | 4935 |
| 12:34 | | РязЭнСб | R32.2000 | -0.1400 | -0.43% | 32.1800 | 31.1400 | 32.2800 | R1449446 | 145 |
| 12:17 | | СамарЭн-ао | R3.0300 | -0.0250 | -0.82% | 3.0350 | 2.9050 | 3.0600 | R1184195 | 139 |
| 11:56 | | СамарЭн-ап | R3.0650 | -0.0200 | -0.65% | 3.0850 | 3.0150 | 3.0850 | R85290 | 17 |
| 12:27 | | СаратНПЗ-п | R9080.00 | -120.0000 | -1.30% | 9200.00 | 9000.00 | 9220.00 | R4920460 | 191 |
| 10:17 | | СаратНПЗ | R10500.00 | -100.0000 | -0.94% | 10500.00 | 10450.00 | 10500.00 | R20950 | 2 |
| 12:39 | | СаратЭн-ао | R0.4730 | -0.0060 | -1.25% | 0.4800 | 0.4530 | 0.4850 | R2095990 | 214 |
| 12:28 | | СаратЭн-ап | R0.2665 | 0.0000 | 0.00% | 0.2680 | 0.2620 | 0.2680 | R240380 | 40 |
| 12:41 | | Сбербанк-п | R269.32 | +1.5600 | +0.58% | 267.52 | 265.45 | 269.70 | R636543538 | 8206 |
| 12:41 | | Сбербанк | R269.47 | +1.6700 | +0.62% | 267.54 | 265.41 | 269.76 | R7167310280 | 54952 |
| 12:41 | | СевСт-ао | R1289.40 | +1.6000 | +0.12% | 1282.20 | 1260.40 | 1294.60 | R778193618 | 17548 |
| 12:41 | | Селигдар | R58.4600 | +0.5400 | +0.93% | 57.9200 | 57.2100 | 58.7400 | R100765816 | 4270 |
| 12:41 | | Система ао | R16.2390 | -0.0210 | -0.13% | 16.1000 | 15.9000 | 16.3170 | R1472469239 | 24462 |
| 12:30 | | Слав-ЯНОСп | R13.0800 | -0.0600 | -0.46% | 13.0000 | 12.9600 | 13.1200 | R100236 | 25 |
| 12:20 | | Славн-ЯНОС | R19.9000 | -0.4000 | -1.97% | 20.2500 | 19.9000 | 20.2500 | R102135 | 19 |
| 12:40 | | СОЛЛЕРС | R805.50 | +5.0000 | +0.62% | 800.50 | 790.50 | 809.00 | R21497388 | 2386 |
| 11:46 | | СтаврЭнСб | R2.8350 | -0.0200 | -0.70% | 2.8350 | 2.8150 | 2.8600 | R729970 | 68 |
| 12:02 | | СтаврЭнСбп | R2.9800 | -0.0160 | -0.53% | 2.9840 | 2.9800 | 3.0480 | R1353542 | 71 |
| 12:41 | | Сургнфгз-п | R53.6650 | -0.0150 | -0.03% | 53.3500 | 53.0650 | 54.2850 | R796524939 | 27268 |
| 12:41 | | Сургнфгз | R24.8750 | +0.2900 | +1.18% | 24.5000 | 24.4200 | 24.9450 | R607397255 | 9571 |
| 10:54 | | ТамбЭнСб-п | R0.8360 | -0.0040 | -0.48% | 0.8200 | 0.8200 | 0.8360 | R82540 | 8 |
| 12:19 | | ТамбЭнСб | R1.5860 | -0.0100 | -0.63% | 1.6160 | 1.5680 | 1.6160 | R80746 | 20 |
| 12:41 | | Татнфт 3ао | R643.70 | +3.7000 | +0.58% | 639.30 | 633.60 | 645.90 | R988754054 | 25492 |
| 12:41 | | Татнфт 3ап | R642.40 | +4.6000 | +0.72% | 637.80 | 633.00 | 642.70 | R251686526 | 12987 |
| 12:39 | | Таттел. ао | R0.7300 | +0.0120 | +1.67% | 0.7220 | 0.7190 | 0.7335 | R4370291 | 436 |
| 12:41 | | ТГК-1 | R0.0073 | +0.0000 | +0.55% | 0.0073 | 0.0072 | 0.0075 | R39937627 | 2019 |
| 12:41 | | ТГК-14 | R0.0113 | +0.0000 | +0.18% | 0.0113 | 0.0111 | 0.0128 | R193026230 | 4960 |
| 12:38 | | ТГК-2 | R0.0088 | +0.0000 | +0.11% | 0.0087 | 0.0087 | 0.0093 | R15787240 | 586 |
| 12:40 | | ТГК-2 ап | R0.0155 | +0.0001 | +0.39% | 0.0154 | 0.0153 | 0.0159 | R7525625 | 704 |
| 12:39 | | Телеграф-п | R8.4000 | -0.0200 | -0.24% | 8.4400 | 8.3400 | 8.4800 | R553394 | 122 |
| 12:22 | | Телеграф | R11.8400 | -0.0400 | -0.34% | 11.8400 | 11.7200 | 11.9200 | R1012110 | 157 |
| 12:40 | | ТЗА ао | R247.50 | -3.5000 | -1.39% | 254.00 | 242.00 | 255.00 | R7779795 | 475 |
| 10:32 | | ТКЗКК ап | R13.5800 | -0.1200 | -0.88% | 13.5800 | 13.3400 | 13.5800 | R104626 | 19 |
| 12:41 | | ТМК ао | R118.88 | +0.5600 | +0.47% | 118.18 | 115.32 | 120.44 | R609242645 | 13757 |
| 12:27 | | ТНСэнрг ао | R2430.00 | +35.0000 | +1.46% | 2430.00 | 2400.00 | 2615.00 | R1888945 | 226 |
| 12:41 | | Транснф ап | R1393.00 | +10.5000 | +0.76% | 1382.50 | 1360.00 | 1395.00 | R736230340 | 15169 |
| 12:23 | | УралСиб ао | R0.1663 | +0.0042 | +2.59% | 0.1640 | 0.1616 | 0.1674 | R881956 | 150 |
| 12:41 | | ФосАгро ао | R5338.00 | +90.0000 | +1.71% | 5248.00 | 5228.00 | 5344.00 | R415841334 | 10231 |
| 12:41 | | ФСК - Россети | R0.0854 | -0.0003 | -0.37% | 0.0858 | 0.0842 | 0.0865 | R117809463 | 4901 |
| 12:40 | | Химпром ап | R24.5000 | -0.1800 | -0.73% | 24.7600 | 23.9000 | 24.7600 | R1236640 | 147 |
| 12:40 | | ЦМТ ао | R13.7400 | -0.1200 | -0.87% | 13.8600 | 13.5200 | 13.9400 | R455696 | 94 |
| 12:07 | | ЦМТ ап | R9.5400 | -0.0600 | -0.63% | 9.6000 | 9.4400 | 9.6200 | R486646 | 81 |
| 12:40 | | ЧеркизГ-ао | R4560.00 | -20.5000 | -0.45% | 4549.00 | 4480.00 | 4600.00 | R18783023 | 1191 |
| 11:25 | | ЧКПЗ ао | R23450.00 | -200.0000 | -0.85% | 23550.00 | 23350.00 | 23550.00 | R305550 | 13 |
| 12:33 | | ЧМК ао | R6315.00 | -25.0000 | -0.39% | 6265.00 | 6235.00 | 6365.00 | R585965 | 55 |
| 12:32 | | ЭнергияРКК | R19890.00 | -110.0000 | -0.55% | 19800.00 | 19500.00 | 19950.00 | R2778980 | 111 |
| 10:24 | | ЮжКузб. ао | R1254.00 | -6.0000 | -0.48% | 1294.00 | 1238.00 | 1294.00 | R199310 | 32 |
| 12:41 | | Юнипро | R1.7400 | +0.0120 | +0.69% | 1.7300 | 1.7060 | 1.7450 | R88672890 | 2389 |
| 12:41 | | ЮТэйр ао | R13.4900 | -0.1300 | -0.95% | 13.4700 | 13.4000 | 13.6200 | R558426 | 51 |
| 12:39 | | ЮУНК ао | R5460.00 | -10.0000 | -0.18% | 5510.00 | 5290.00 | 5530.00 | R4197980 | 313 |
| 12:38 | | Якутскэн-п | R0.4710 | +0.0010 | +0.21% | 0.4630 | 0.4620 | 0.4710 | R74250 | 7 |
| 12:04 | | Якутскэнрг | R0.5280 | +0.0010 | +0.19% | 0.5290 | 0.5190 | 0.5310 | R659960 | 51 |
| 12:39 | | ЯТЭК ао | R71.3500 | -3.1000 | -4.16% | 74.4000 | 69.8000 | 74.4000 | R21807220 | 2700 |
|
|
|
