| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:10 |  | +МосЭнерго | R3.2055 | -0.0070 | -0.22% | 3.2130 | 3.2000 | 3.2450 | R13953317 | 573 |
| 13:14 | | iАвиастКао | R0.8410 | -0.0020 | -0.24% | 0.8490 | 0.8380 | 0.8600 | R50977542 | 2203 |
| 13:14 |  | iНаукаСвяз | R469.50 | +9.0000 | +1.95% | 461.00 | 461.00 | 474.50 | R4625655 | 324 |
| 13:11 | | iНПОНаука | R602.50 | +10.0000 | +1.69% | 587.50 | 587.50 | 603.50 | R155755 | 22 |
| 13:15 | | АбрауДюрсо | R272.00 | +8.4000 | +3.19% | 264.00 | 264.00 | 275.00 | R32601386 | 1108 |
| 13:15 | | Авангрд-ао | R758.00 | -2.0000 | -0.26% | 760.00 | 756.00 | 762.00 | R620303 | 96 |
| 13:11 | | Акрон | R15620.00 | -80.0000 | -0.51% | 15740.00 | 15600.00 | 15740.00 | R15419640 | 145 |
| 13:15 | | АЛРОСА ао | R72.3200 | -0.1300 | -0.18% | 72.5000 | 71.9100 | 72.6300 | R180303017 | 6263 |
| 13:15 | | Аптеки36и6 | R11.7540 | +0.1220 | +1.05% | 11.6320 | 11.6260 | 11.8240 | R8768512 | 1473 |
| 13:07 | | Арсагера | R13.6900 | +0.3200 | +2.39% | 13.3800 | 13.2600 | 14.1300 | R872519 | 153 |
| 13:13 | | АстрЭнСб | R2.4650 | +0.0200 | +0.82% | 2.4400 | 2.4250 | 2.4700 | R331765 | 47 |
| 12:53 | | АшинскийМЗ | R69.8600 | +0.4400 | +0.63% | 69.8000 | 68.5800 | 70.6000 | R13156174 | 312 |
| 13:15 | | Аэрофлот | R63.3600 | +0.9100 | +1.46% | 62.6500 | 62.6500 | 63.5600 | R560400453 | 14913 |
| 12:58 | | БашИнСв ап | R12.4200 | -0.0500 | -0.40% | 12.3900 | 12.3600 | 12.4800 | R310178 | 43 |
| 13:15 | | Башнефт ао | R3201.00 | +63.0000 | +2.01% | 3140.00 | 3140.00 | 3210.00 | R39947940 | 1048 |
| 13:15 | | Башнефт ап | R1935.50 | +19.5000 | +1.02% | 1925.50 | 1913.50 | 1941.00 | R218610680 | 5083 |
| 13:15 | | Белон ао | R23.7100 | +0.3900 | +1.67% | 23.5050 | 23.5050 | 23.8250 | R5716512 | 342 |
| 13:15 | | БСП ао | R384.89 | +5.1500 | +1.36% | 380.99 | 380.85 | 385.57 | R566818484 | 11461 |
| 13:15 | | БСП ап | R60.2500 | +4.2000 | +7.49% | 56.9500 | 56.6500 | 60.5000 | R36139015 | 861 |
| 13:14 | | БурЗолото | R1951.00 | +22.0000 | +1.14% | 1929.00 | 1913.00 | 2003.00 | R2467667 | 218 |
| 12:52 | | Варьеган-п | R2043.00 | +40.0000 | +2.00% | 2003.00 | 1940.00 | 2048.00 | R147982 | 30 |
| 12:31 | | Варьеган | R2876.00 | -6.0000 | -0.21% | 2930.00 | 2822.00 | 2930.00 | R117970 | 18 |
| 11:28 | | ВолгЭнСб-п | R9.7000 | +0.0400 | +0.41% | 9.5400 | 9.5400 | 9.7800 | R29020 | 3 |
| 12:33 | | ВолгЭнСб | R16.0000 | +0.2000 | +1.27% | 15.8200 | 15.8200 | 16.0600 | R239060 | 7 |
| 13:15 | | ВТБ ао | R0.0213 | +0.0008 | +4.05% | 0.0205 | 0.0204 | 0.0214 | R4290233295 | 71852 |
| 13:14 | | ВХЗ-ао | R249.00 | +14.8000 | +6.32% | 238.60 | 238.60 | 253.80 | R744230 | 116 |
| 11:19 | | ВыбСудЗ ао | R15650.00 | +100.0000 | +0.64% | 15150.00 | 15150.00 | 15950.00 | R109400 | 6 |
| 12:12 |  | ВыбСудЗ ап | R10620.00 | 0.0000 | 0.00% | 10780.00 | 10620.00 | 10880.00 | R107760 | 9 |
| 13:15 | | Газпрнефть | R698.00 | -5.2000 | -0.74% | 703.20 | 697.35 | 710.70 | R208541707 | 9641 |
| 13:15 | | ГАЗПРОМ ао | R115.99 | +1.0200 | +0.89% | 115.02 | 114.65 | 116.40 | R1949967408 | 28239 |
| 13:15 | | ГМКНорНик | R131.14 | -0.0400 | -0.03% | 131.54 | 130.40 | 132.42 | R379123599 | 7871 |
| 13:15 | | ДВМП ао | R71.6800 | +0.7500 | +1.06% | 71.2000 | 69.9100 | 71.8700 | R97187080 | 4228 |
| 13:15 | | ДЭК ао | R2.9720 | +0.0820 | +2.84% | 2.9130 | 2.9000 | 3.0500 | R3755550 | 265 |
| 13:14 | | ЗВЕЗДА ао | R10.2800 | +0.1200 | +1.18% | 10.3700 | 10.1700 | 10.3800 | R287190 | 16 |
| 13:09 | | ЗИЛ ао | R3400.00 | +35.0000 | +1.04% | 3355.00 | 3335.00 | 3400.00 | R928855 | 41 |
| 10:18 | | Ижсталь ап | R7210.00 | +10.0000 | +0.14% | 7210.00 | 7210.00 | 7210.00 | R7210 | 1 |
| 11:53 | | Ижсталь2ао | R10440.00 | +40.0000 | +0.38% | 10480.00 | 10440.00 | 10480.00 | R31360 | 3 |
| 13:15 | | ИнтерРАОао | R3.9655 | +0.0065 | +0.16% | 3.9590 | 3.9500 | 3.9675 | R109128512 | 5040 |
| 13:11 | | КалужскСК | R26.6200 | +0.4400 | +1.68% | 25.7000 | 25.7000 | 27.3000 | R7164596 | 515 |
| 13:15 | | КАМАЗ | R154.50 | +2.7000 | +1.78% | 151.90 | 151.90 | 154.80 | R11799070 | 648 |
| 13:05 | | КамчатЭ ао | R0.6380 | +0.0140 | +2.24% | 0.6350 | 0.6350 | 0.6760 | R1536300 | 134 |
| 11:13 | | КамчатЭ ап | R1.1650 | +0.0550 | +4.95% | 1.0800 | 1.0750 | 1.2700 | R587900 | 37 |
| 13:10 | | КМЗ | R1510.00 | +18.0000 | +1.21% | 1492.00 | 1480.00 | 1530.00 | R548732 | 61 |
| 11:14 | | КоршГОК ао | R48400.00 | +400.0000 | +0.83% | 48400.00 | 48400.00 | 48400.00 | R96800 | 2 |
| 13:09 | | КрасОкт-1п | R755.00 | +15.0000 | +2.03% | 745.00 | 742.00 | 779.00 | R3171470 | 239 |
| 13:12 | | КрасОкт-ао | R2350.00 | +24.0000 | +1.03% | 2349.00 | 2320.00 | 2396.00 | R25684530 | 601 |
| 13:15 | | Красэсб ао | R15.0600 | -0.0200 | -0.13% | 15.0800 | 14.7200 | 15.1400 | R632210 | 71 |
| 13:11 | | Красэсб ап | R15.3600 | -0.1000 | -0.65% | 15.5600 | 15.2600 | 15.6400 | R322494 | 50 |
| 13:12 | | Куйбазот-п | R602.00 | +15.5000 | +2.64% | 623.00 | 593.50 | 653.50 | R11795230 | 744 |
| 13:04 | | Куйбазот | R580.00 | +25.0000 | +4.50% | 569.80 | 569.80 | 592.40 | R12170104 | 527 |
| 13:13 | | КурганГКао | R48.4000 | 0.0000 | 0.00% | 48.2000 | 48.2000 | 48.4000 | R4836 | 7 |
| 13:04 | | КурганГКап | R54.6000 | +0.4000 | +0.74% | 54.4000 | 54.2000 | 54.6000 | R209532 | 47 |
| 13:15 | | Лензол. ап | R2490.00 | 0.0000 | 0.00% | 2495.00 | 2485.00 | 2520.00 | R1247045 | 111 |
| 13:05 | | Лензолото | R14100.00 | +110.0000 | +0.79% | 14090.00 | 14040.00 | 14260.00 | R1924960 | 74 |
| 13:15 | | ЛСР ао | R758.40 | +4.2000 | +0.56% | 759.00 | 756.00 | 766.20 | R34765154 | 1769 |
| 13:15 | | ЛУКОЙЛ | R7293.00 | +89.0000 | +1.24% | 7229.50 | 7194.50 | 7297.50 | R2604844761 | 21913 |
| 13:15 | | М.видео | R172.00 | +3.6000 | +2.14% | 168.20 | 167.30 | 173.00 | R55537143 | 2451 |
| 12:54 | | МагадЭн ао | R4.3200 | +0.0200 | +0.47% | 4.3200 | 4.3000 | 4.5500 | R451048 | 120 |
| 12:21 | | МагадЭн ап | R3.2100 | +0.0300 | +0.94% | 3.1800 | 3.1800 | 3.2300 | R91470 | 27 |
| 13:15 | | Магнит ао | R6383.00 | -7.0000 | -0.11% | 6403.50 | 6302.50 | 6415.00 | R794142379 | 10573 |
| 13:12 | | МГТС-4ап | R1130.00 | +18.0000 | +1.62% | 1102.00 | 1090.00 | 1146.00 | R5835472 | 471 |
| 13:07 | | МГТС-5ао | R1445.00 | 0.0000 | 0.00% | 1445.00 | 1395.00 | 1445.00 | R257535 | 34 |
| 12:53 | | Мегион-ао | R411.00 | +0.5000 | +0.12% | 410.00 | 410.00 | 413.00 | R53460 | 11 |
| 12:50 | | Мегион-ап | R293.50 | +2.5000 | +0.86% | 293.00 | 290.00 | 295.00 | R76110 | 16 |
| 13:15 | | Мечел ао | R223.93 | +0.5500 | +0.25% | 223.39 | 219.88 | 224.58 | R602844628 | 14837 |
| 13:15 | | Мечел ап | R243.95 | +5.7000 | +2.39% | 240.40 | 237.50 | 245.15 | R471023444 | 9680 |
| 13:15 | | ММК | R55.3300 | +0.2150 | +0.39% | 55.1200 | 54.7000 | 55.8200 | R557060896 | 14381 |
| 11:18 | | МордЭнСб | R0.8650 | +0.0010 | +0.12% | 0.8690 | 0.8650 | 0.8690 | R60740 | 6 |
| 13:15 | | МосБиржа | R227.78 | +1.5900 | +0.70% | 226.80 | 225.50 | 228.80 | R484707610 | 13074 |
| 13:14 | | Мостотрест | R192.10 | +4.1500 | +2.21% | 189.00 | 189.00 | 197.50 | R18840552 | 983 |
| 13:15 | | МТС-ао | R291.45 | -1.0500 | -0.36% | 293.30 | 291.05 | 293.50 | R319027805 | 5386 |
| 13:04 | | Нижкамшина | R60.8000 | +0.6500 | +1.08% | 60.2000 | 60.2000 | 62.4500 | R1428515 | 72 |
| 13:00 | | НКНХ ао | R94.3500 | +1.5500 | +1.67% | 93.3500 | 93.1000 | 94.8000 | R1672584 | 256 |
| 13:03 | | НКНХ ап | R72.9200 | +0.4800 | +0.66% | 72.4400 | 72.3200 | 73.4400 | R3177785 | 246 |
| 13:15 | | НЛМК ао | R179.34 | -1.6400 | -0.91% | 181.00 | 177.84 | 181.00 | R883387445 | 15889 |
| 13:15 | | НМТП ао | R9.7900 | +0.0750 | +0.77% | 9.7150 | 9.6150 | 9.8750 | R68137552 | 2665 |
| 13:15 | | Новатэк ао | R1062.00 | +5.6000 | +0.53% | 1058.80 | 1052.40 | 1066.00 | R879069155 | 15188 |
| 13:15 | | ОГК-2 ао | R0.4728 | 0.0000 | 0.00% | 0.4728 | 0.4728 | 0.4795 | R19358796 | 2723 |
| 12:41 | | ОМЗ-ап | R16600.00 | +300.0000 | +1.84% | 16620.00 | 16040.00 | 17700.00 | R726180 | 40 |
| 13:10 | | ОргСинт ао | R104.60 | +1.0000 | +0.97% | 104.10 | 103.10 | 104.60 | R4446468 | 320 |
| 13:14 | | ОргСинт ап | R25.3400 | +0.7600 | +3.09% | 24.4500 | 24.4500 | 25.8000 | R13690423 | 1542 |
| 13:13 | | ПермьЭнС-п | R222.00 | +6.0000 | +2.78% | 216.80 | 216.40 | 223.00 | R1902554 | 169 |
| 13:14 | | ПермьЭнСб | R216.10 | +5.3000 | +2.51% | 211.00 | 206.80 | 217.70 | R10987649 | 903 |
| 13:15 | | ПИК ао | R926.00 | -14.4000 | -1.53% | 940.70 | 920.50 | 943.80 | R284161769 | 7047 |
| 11:30 | | Приморье | R31800.00 | -400.0000 | -1.24% | 31800.00 | 31800.00 | 31800.00 | R63600 | 2 |
| 13:15 | | Распадская | R359.85 | +7.4500 | +2.11% | 352.00 | 348.00 | 362.75 | R137948594 | 2906 |
| 13:03 | | Росбанк ао | R106.60 | +0.8000 | +0.76% | 105.80 | 105.60 | 108.00 | R12513820 | 118 |
| 13:08 | | РОСИНТЕРао | R152.80 | +4.2000 | +2.83% | 152.00 | 149.40 | 153.40 | R138560 | 49 |
| 13:15 | | Роснефть | R561.05 | +2.5500 | +0.46% | 559.20 | 557.00 | 562.45 | R538258069 | 16805 |
| 13:14 | | Ростел -ао | R93.0900 | +1.1600 | +1.26% | 91.9500 | 91.9500 | 93.3200 | R188538693 | 2703 |
| 13:15 | | Ростел -ап | R79.0000 | +0.9000 | +1.15% | 78.1000 | 78.0500 | 79.2000 | R36075991 | 7025 |
| 13:15 | | РусГидро | R0.6680 | -0.0016 | -0.24% | 0.6700 | 0.6633 | 0.6729 | R69516039 | 3828 |
| 12:58 | | РязЭнСб | R34.1600 | +0.4000 | +1.18% | 34.3000 | 33.8200 | 34.3400 | R625576 | 64 |
| 13:09 | | СамарЭн-ао | R3.1900 | -0.0150 | -0.47% | 3.2500 | 3.1750 | 3.2550 | R329435 | 42 |
| 12:32 | | СамарЭн-ап | R3.4250 | +0.0300 | +0.88% | 3.4100 | 3.3800 | 3.4550 | R44480 | 12 |
| 13:02 | | СаратНПЗ-п | R10300.00 | +180.0000 | +1.78% | 10120.00 | 10120.00 | 10360.00 | R1695820 | 56 |
| 12:31 | | СаратНПЗ | R11050.00 | +250.0000 | +2.31% | 10800.00 | 10800.00 | 11050.00 | R43650 | 4 |
| 13:04 | | СаратЭн-ао | R0.5810 | +0.0020 | +0.35% | 0.5830 | 0.5750 | 0.5860 | R510830 | 38 |
| 13:11 | | СаратЭн-ап | R0.3000 | +0.0095 | +3.27% | 0.2905 | 0.2865 | 0.3025 | R153210 | 31 |
| 13:15 | | Сбербанк-п | R324.05 | +4.0500 | +1.27% | 320.30 | 320.18 | 324.19 | R819487984 | 10069 |
| 13:15 | | Сбербанк | R323.92 | +4.1200 | +1.29% | 320.10 | 319.80 | 323.99 | R7801385097 | 43988 |
| 13:15 | | СевСт-ао | R1543.00 | -12.6000 | -0.81% | 1559.00 | 1538.80 | 1568.20 | R374200318 | 8418 |
| 13:15 | | Селигдар | R65.1700 | -0.0300 | -0.05% | 64.9800 | 64.6200 | 65.9500 | R72671314 | 2937 |
| 13:15 | | Система ао | R23.8400 | +0.1040 | +0.44% | 23.7850 | 23.6370 | 24.2000 | R934314001 | 13206 |
| 12:18 | | Слав-ЯНОСп | R14.0000 | +0.0600 | +0.43% | 13.9800 | 13.9800 | 14.1000 | R133266 | 20 |
| 12:35 | | Славн-ЯНОС | R22.1000 | +0.2000 | +0.91% | 22.0000 | 21.9500 | 22.3500 | R64025 | 11 |
| 13:12 | | СОЛЛЕРС | R966.50 | -4.5000 | -0.46% | 974.00 | 960.00 | 975.50 | R38448830 | 1979 |
| 12:24 | | СтаврЭнСб | R3.0050 | -0.0250 | -0.83% | 3.0150 | 3.0000 | 3.0450 | R178390 | 24 |
| 12:21 | | СтаврЭнСбп | R3.0160 | +0.0320 | +1.07% | 3.0440 | 2.9720 | 3.0440 | R422830 | 42 |
| 13:15 | | Сургнфгз-п | R65.7800 | +0.6350 | +0.97% | 65.1900 | 65.0850 | 65.9000 | R1078382331 | 10813 |
| 13:15 | | Сургнфгз | R28.2750 | +0.1050 | +0.37% | 28.1850 | 28.0200 | 28.3300 | R428638335 | 5067 |
| 11:56 | | ТамбЭнСб-п | R1.1320 | +0.0080 | +0.71% | 1.1300 | 1.1100 | 1.1340 | R247620 | 16 |
| 13:15 | | ТамбЭнСб | R2.1600 | 0.0000 | 0.00% | 2.1780 | 2.1420 | 2.2300 | R309682 | 54 |
| 13:15 | | Татнфт 3ао | R696.00 | +1.6000 | +0.23% | 697.20 | 690.50 | 697.60 | R286753484 | 13496 |
| 13:15 | | Татнфт 3ап | R678.50 | +2.4000 | +0.35% | 676.30 | 672.70 | 679.50 | R85015994 | 7281 |
| 13:11 | | Таттел. ао | R0.8940 | +0.0010 | +0.11% | 0.8940 | 0.8880 | 0.9015 | R2331950 | 235 |
| 13:15 | | ТГК-1 | R0.0081 | +0.0000 | +0.30% | 0.0081 | 0.0081 | 0.0082 | R18806612 | 2363 |
| 13:15 | | ТГК-14 | R0.0111 | +0.0003 | +2.78% | 0.0108 | 0.0108 | 0.0112 | R16966949 | 998 |
| 13:15 | | ТГК-2 | R0.0113 | -0.0000 | -0.04% | 0.0111 | 0.0111 | 0.0115 | R2112355 | 107 |
| 13:03 | | ТГК-2 ап | R0.0152 | -0.0018 | -10.85% | 0.0169 | 0.0169 | 0.0174 | R1847878 | 188 |
| 13:13 | | Телеграф-п | R10.1800 | +0.2200 | +2.21% | 10.0000 | 9.9600 | 10.4200 | R3715126 | 355 |
| 13:02 | | Телеграф | R14.9000 | +0.0600 | +0.40% | 14.9000 | 14.7800 | 14.9400 | R1419806 | 129 |
| 13:15 | | ТЗА ао | R272.00 | -6.0000 | -2.16% | 280.00 | 271.00 | 281.00 | R16968790 | 987 |
| 13:12 | | ТКЗКК ап | R12.3800 | 0.0000 | 0.00% | 12.3800 | 12.0400 | 12.3800 | R320828 | 28 |
| 13:15 | | ТМК ао | R201.64 | +0.9400 | +0.47% | 200.70 | 200.70 | 203.48 | R43887829 | 1591 |
| 12:18 | | ТНСэнрг ао | R2975.00 | -15.0000 | -0.50% | 2995.00 | 2915.00 | 3030.00 | R235105 | 25 |
| 13:15 | | Транснф ап | R1589.50 | +7.5000 | +0.47% | 1584.00 | 1575.00 | 1590.00 | R270148126 | 6531 |
| 13:13 | | УралСиб ао | R0.2085 | +0.0145 | +7.47% | 0.1948 | 0.1936 | 0.2180 | R13214779 | 1024 |
| 13:03 | | УрКузница | R28150.00 | -50.0000 | -0.18% | 28100.00 | 28100.00 | 28150.00 | R56250 | 2 |
| 13:15 | | ФосАгро ао | R5912.00 | -28.0000 | -0.47% | 5950.00 | 5901.00 | 5965.00 | R104992383 | 3040 |
| 13:15 | | ФСК - Россети | R0.1077 | +0.0012 | +1.15% | 0.1071 | 0.1068 | 0.1090 | R103377108 | 4456 |
| 12:50 | | Химпром ап | R26.9000 | +0.4000 | +1.51% | 26.5000 | 26.4400 | 26.9000 | R301098 | 31 |
| 13:07 | | ЦМТ ао | R14.9800 | +0.3800 | +2.60% | 14.6600 | 14.6000 | 15.0000 | R269830 | 70 |
| 12:59 | | ЦМТ ап | R10.6000 | -0.0200 | -0.19% | 10.4800 | 10.3600 | 10.6200 | R214608 | 66 |
| 13:15 | | ЧеркизГ-ао | R4749.00 | +121.0000 | +2.61% | 4616.00 | 4501.00 | 4750.00 | R13676491 | 702 |
| 12:28 | | ЧКПЗ ао | R26650.00 | -100.0000 | -0.37% | 27050.00 | 26600.00 | 27150.00 | R295400 | 10 |
| 12:50 | | ЧМК ао | R7345.00 | +60.0000 | +0.82% | 7330.00 | 7315.00 | 7500.00 | R784480 | 60 |
| 12:46 | | ЭнергияРКК | R22830.00 | +130.0000 | +0.57% | 22700.00 | 22700.00 | 22970.00 | R890470 | 33 |
| 12:39 | | ЮжКузб. ао | R1450.00 | +30.0000 | +2.11% | 1464.00 | 1410.00 | 1490.00 | R168568 | 54 |
| 13:15 | | Юнипро | R1.9190 | 0.0000 | 0.00% | 1.9200 | 1.9120 | 1.9250 | R29643243 | 1016 |
| 13:14 | | ЮТэйр ао | R16.3000 | +0.2100 | +1.31% | 16.1100 | 16.0000 | 16.7700 | R3499755 | 275 |
| 12:57 | | ЮУНК ао | R5670.00 | +50.0000 | +0.89% | 5630.00 | 5630.00 | 5690.00 | R1213720 | 50 |
| 11:35 | | Якутскэн-п | R0.5000 | +0.0050 | +1.01% | 0.4870 | 0.4870 | 0.5040 | R35030 | 5 |
| 12:59 | | Якутскэнрг | R0.6080 | -0.0030 | -0.49% | 0.6130 | 0.6080 | 0.6160 | R42870 | 7 |
| 13:12 | | ЯТЭК ао | R76.2500 | +0.7000 | +0.93% | 75.5500 | 75.4500 | 76.5000 | R1059831 | 166 |
|
|
|
