| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:39 |  | +МосЭнерго | R3.1775 | +0.0375 | +1.19% | 3.1400 | 3.1400 | 3.2335 | R55728014 | 1574 |
| 13:39 |  | iАвиастКао | R0.8605 | -0.0210 | -2.38% | 0.8850 | 0.8565 | 0.8950 | R45799916 | 2703 |
| 13:39 | | iНаукаСвяз | R456.00 | -4.0000 | -0.87% | 462.50 | 450.50 | 462.50 | R1314670 | 117 |
| 12:36 | | iНПОНаука | R588.50 | +4.0000 | +0.68% | 585.00 | 585.00 | 591.50 | R70635 | 9 |
| 13:39 | | АбрауДюрсо | R267.60 | +5.4000 | +2.06% | 263.00 | 263.00 | 271.40 | R22637918 | 951 |
| 13:38 | | Авангрд-ао | R772.00 | +1.0000 | +0.13% | 776.00 | 766.00 | 776.00 | R947258 | 142 |
| 13:23 | | Акрон | R15672.00 | -126.0000 | -0.80% | 15798.00 | 15666.00 | 15798.00 | R3553148 | 72 |
| 13:39 | | АЛРОСА ао | R72.5500 | +1.2500 | +1.75% | 71.3000 | 71.0800 | 73.8800 | R1344889576 | 28164 |
| 13:38 | | Аптеки36и6 | R11.7360 | -0.0440 | -0.37% | 11.7760 | 11.7000 | 11.8880 | R4218698 | 1130 |
| 13:28 | | Арсагера | R13.0600 | +0.1900 | +1.48% | 12.8500 | 12.7000 | 13.2100 | R926397 | 85 |
| 13:14 | | АстрЭнСб | R2.4300 | -0.0150 | -0.61% | 2.4350 | 2.4050 | 2.5100 | R340885 | 60 |
| 13:37 | | АшинскийМЗ | R69.8000 | +0.4600 | +0.66% | 70.0800 | 68.1000 | 70.0800 | R12635122 | 415 |
| 13:39 | | Аэрофлот | R63.2400 | -0.7300 | -1.14% | 64.0000 | 62.8700 | 64.3600 | R831189872 | 17044 |
| 13:18 | | БашИнСв ап | R12.6600 | +0.0400 | +0.32% | 12.6200 | 12.1100 | 12.6900 | R496139 | 87 |
| 13:39 | | Башнефт ао | R3239.50 | -18.0000 | -0.55% | 3253.00 | 3224.00 | 3308.50 | R67718271 | 1633 |
| 13:38 | | Башнефт ап | R1891.00 | -15.0000 | -0.79% | 1908.00 | 1880.00 | 1925.00 | R216898363 | 3960 |
| 13:39 | | Белон ао | R23.4600 | -0.5050 | -2.11% | 23.9950 | 23.3500 | 24.4900 | R12072789 | 594 |
| 13:39 | | БСП ао | R365.97 | +2.3700 | +0.65% | 363.00 | 361.00 | 372.00 | R299724239 | 6632 |
| 13:38 | | БСП ап | R51.3500 | +0.6000 | +1.18% | 51.5000 | 50.2000 | 53.1000 | R3159410 | 216 |
| 13:39 | | БурЗолото | R1946.00 | -58.0000 | -2.89% | 2005.00 | 1910.00 | 2020.00 | R3452005 | 306 |
| 13:28 | | Варьеган-п | R2093.00 | -9.0000 | -0.43% | 2068.00 | 2014.00 | 2150.00 | R1669084 | 78 |
| 13:21 | | Варьеган | R2948.00 | -52.0000 | -1.73% | 2962.00 | 2948.00 | 3024.00 | R148106 | 14 |
| 11:34 | | ВолгЭнСб-п | R9.8800 | -0.0600 | -0.60% | 9.9600 | 9.8000 | 9.9600 | R168120 | 12 |
| 10:21 | | ВолгЭнСб | R16.2000 | -0.1600 | -0.98% | 16.3800 | 16.2000 | 16.3800 | R48940 | 3 |
| 13:39 | | ВТБ ао | R0.0195 | +0.0000 | +0.08% | 0.0194 | 0.0193 | 0.0197 | R684328281 | 19633 |
| 13:27 | | ВХЗ-ао | R235.40 | -2.8000 | -1.18% | 238.00 | 234.00 | 246.60 | R676434 | 118 |
| 11:22 | | ВыбСудЗ ао | R15650.00 | +50.0000 | +0.32% | 15650.00 | 15550.00 | 15800.00 | R109700 | 7 |
| 11:59 | | ВыбСудЗ ап | R10600.00 | -100.0000 | -0.93% | 10840.00 | 10600.00 | 10840.00 | R21440 | 2 |
| 13:39 | | Газпрнефть | R690.75 | -8.4500 | -1.21% | 700.00 | 687.50 | 703.40 | R145819639 | 5569 |
| 13:39 | | ГАЗПРОМ ао | R114.47 | -0.9300 | -0.81% | 115.40 | 113.88 | 116.35 | R1472007209 | 27855 |
| 13:39 | | ГМКНорНик | R133.52 | -0.4800 | -0.36% | 134.00 | 133.10 | 134.70 | R229289967 | 6298 |
| 13:39 | | ДВМП ао | R67.9100 | -0.6000 | -0.88% | 68.5100 | 67.6000 | 69.2400 | R86207084 | 5300 |
| 13:38 | | ДЭК ао | R2.9770 | -0.0300 | -1.00% | 3.0160 | 2.9320 | 3.0170 | R6260408 | 447 |
| 13:25 | | ЗВЕЗДА ао | R10.5000 | -0.0500 | -0.47% | 10.7200 | 10.4100 | 10.7300 | R189000 | 17 |
| 13:23 | | ЗИЛ ао | R3260.00 | -40.0000 | -1.21% | 3265.00 | 3240.00 | 3380.00 | R310125 | 35 |
| 13:32 | | Ижсталь ап | R7090.00 | -30.0000 | -0.42% | 7120.00 | 7080.00 | 7120.00 | R134750 | 12 |
| 12:12 | | Ижсталь2ао | R10040.00 | -200.0000 | -1.95% | 10140.00 | 10040.00 | 10160.00 | R60580 | 5 |
| 13:39 | | ИнтерРАОао | R3.9210 | +0.0285 | +0.73% | 3.8900 | 3.8740 | 3.9280 | R157580894 | 7340 |
| 13:02 | | КалужскСК | R26.4500 | -0.3200 | -1.20% | 26.5900 | 26.2900 | 27.2200 | R1277902 | 103 |
| 13:37 | | КАМАЗ | R153.00 | -2.1000 | -1.35% | 154.50 | 151.90 | 155.70 | R19994378 | 977 |
| 12:45 | | КамчатЭ ао | R0.6370 | -0.0130 | -2.00% | 0.6310 | 0.6310 | 0.6480 | R153780 | 21 |
| 11:44 | | КамчатЭ ап | R1.1600 | +0.0100 | +0.87% | 1.1600 | 1.1600 | 1.1600 | R11600 | 1 |
| 13:15 | | КМЗ | R1498.00 | +46.0000 | +3.17% | 1456.00 | 1456.00 | 1516.00 | R278344 | 67 |
| 12:27 | | КоршГОК ао | R47600.00 | -400.0000 | -0.83% | 48000.00 | 47600.00 | 48000.00 | R95600 | 2 |
| 13:11 | | КрасОкт-1п | R746.00 | -7.0000 | -0.93% | 752.00 | 741.00 | 757.00 | R419230 | 42 |
| 13:05 | | КрасОкт-ао | R2316.00 | -9.0000 | -0.39% | 2302.00 | 2292.00 | 2349.00 | R3378040 | 95 |
| 13:26 | | Красэсб ао | R15.2200 | -0.0400 | -0.26% | 15.2400 | 15.0000 | 15.2400 | R181592 | 42 |
| 13:26 |  | Красэсб ап | R15.7000 | 0.0000 | 0.00% | 15.7600 | 15.4400 | 15.7600 | R52984 | 24 |
| 13:14 | | Куйбазот-п | R586.50 | +8.5000 | +1.47% | 591.00 | 571.00 | 593.00 | R998330 | 64 |
| 13:37 | | Куйбазот | R558.60 | -2.8000 | -0.50% | 561.00 | 551.40 | 568.80 | R1723984 | 128 |
| 12:24 | | КурганГКао | R47.4000 | +1.0000 | +2.16% | 47.2000 | 47.2000 | 47.6000 | R73796 | 26 |
| 13:15 | | КурганГКап | R53.2000 | -0.4000 | -0.75% | 53.8000 | 53.2000 | 54.2000 | R191036 | 56 |
| 13:38 | | Лензол. ап | R2490.00 | -10.0000 | -0.40% | 2485.00 | 2480.00 | 2520.00 | R1375370 | 142 |
| 13:35 | | Лензолото | R14230.00 | -70.0000 | -0.49% | 14290.00 | 14110.00 | 14490.00 | R3386980 | 136 |
| 13:39 | | ЛСР ао | R769.20 | +1.8000 | +0.23% | 764.20 | 764.20 | 782.60 | R93619922 | 3451 |
| 13:39 | | ЛУКОЙЛ | R7089.00 | +5.0000 | +0.07% | 7070.00 | 7043.00 | 7121.00 | R2979541339 | 15378 |
| 13:39 | | М.видео | R170.20 | -0.6000 | -0.35% | 172.20 | 170.00 | 172.50 | R14831691 | 1612 |
| 12:50 | | МагадЭн ао | R4.3900 | -0.0800 | -1.79% | 4.4700 | 4.3700 | 4.4700 | R215200 | 58 |
| 13:22 | | МагадЭн ап | R3.2300 | 0.0000 | 0.00% | 3.2400 | 3.2300 | 3.2600 | R70520 | 21 |
| 13:39 | | Магнит ао | R6395.00 | -62.0000 | -0.96% | 6451.00 | 6363.00 | 6497.00 | R563437602 | 7968 |
| 13:33 | | МГТС-4ап | R1056.00 | -26.0000 | -2.40% | 1078.00 | 1052.00 | 1078.00 | R2105846 | 219 |
| 13:17 | | МГТС-5ао | R1415.00 | -5.0000 | -0.35% | 1430.00 | 1415.00 | 1430.00 | R119405 | 14 |
| 13:24 | | Мегион-ао | R414.50 | +2.0000 | +0.48% | 412.50 | 412.50 | 415.00 | R128280 | 18 |
| 13:37 | | Мегион-ап | R293.00 | -2.0000 | -0.68% | 295.50 | 293.00 | 296.50 | R58820 | 14 |
| 13:39 | | Мечел ао | R222.81 | -1.1700 | -0.52% | 223.08 | 221.90 | 224.77 | R240158712 | 7489 |
| 13:39 | | Мечел ап | R228.95 | -3.0500 | -1.31% | 231.05 | 226.70 | 234.30 | R110740594 | 2699 |
| 13:39 | | ММК | R53.4000 | -0.4550 | -0.84% | 53.9150 | 53.3600 | 53.9800 | R181516868 | 7788 |
| 10:41 | | МордЭнСб | R0.8790 | -0.0020 | -0.23% | 0.8790 | 0.8790 | 0.8870 | R35240 | 4 |
| 13:39 | | МосБиржа | R221.00 | -4.0000 | -1.78% | 224.50 | 219.12 | 227.20 | R1604761072 | 21526 |
| 13:37 | | Мостотрест | R191.30 | +6.2000 | +3.35% | 186.05 | 185.90 | 194.50 | R12879003 | 810 |
| 13:38 | | МТС-ао | R285.50 | -0.5000 | -0.17% | 286.50 | 285.00 | 287.70 | R103366072 | 3556 |
| 13:20 | | Нижкамшина | R62.7000 | -0.7500 | -1.18% | 63.4500 | 62.7000 | 63.9000 | R500830 | 40 |
| 13:34 | | НКНХ ао | R93.1500 | -0.7000 | -0.75% | 93.8500 | 93.0000 | 94.2500 | R945801 | 126 |
| 13:38 | | НКНХ ап | R72.3200 | -1.2600 | -1.71% | 73.8400 | 72.0000 | 73.9800 | R5470335 | 467 |
| 13:39 | | НЛМК ао | R174.96 | -2.8200 | -1.59% | 176.80 | 173.88 | 178.50 | R632850243 | 12139 |
| 13:39 | | НМТП ао | R9.5350 | -0.2200 | -2.26% | 9.7550 | 9.4200 | 9.8000 | R152543524 | 4965 |
| 13:39 | | Новатэк ао | R1046.00 | +6.0000 | +0.58% | 1045.00 | 1040.00 | 1053.20 | R747707549 | 13377 |
| 13:39 | | ОГК-2 ао | R0.4724 | -0.0051 | -1.07% | 0.4779 | 0.4698 | 0.4779 | R14305943 | 1251 |
| 12:20 | | ОМЗ-ап | R16920.00 | 0.0000 | 0.00% | 16960.00 | 16920.00 | 17100.00 | R118780 | 6 |
| 13:33 | | ОргСинт ао | R102.00 | -0.5000 | -0.49% | 103.50 | 101.20 | 103.50 | R2638725 | 192 |
| 13:39 | | ОргСинт ап | R24.4500 | +0.4000 | +1.66% | 24.3600 | 24.2400 | 24.9900 | R12922590 | 1238 |
| 13:28 | | ПермьЭнС-п | R212.00 | -0.2000 | -0.09% | 210.80 | 210.20 | 215.60 | R1153508 | 167 |
| 13:38 | | ПермьЭнСб | R204.20 | -0.4000 | -0.20% | 204.60 | 203.90 | 206.90 | R2256806 | 188 |
| 13:39 | | ПИК ао | R971.30 | +15.8000 | +1.65% | 956.40 | 947.90 | 994.90 | R1479358475 | 35898 |
| 13:39 | | Распадская | R369.30 | -5.6500 | -1.51% | 373.50 | 368.70 | 375.95 | R31008757 | 770 |
| 13:36 | | Росбанк ао | R106.20 | 0.0000 | 0.00% | 107.80 | 106.00 | 107.80 | R1121388 | 83 |
| 13:37 | | РОСИНТЕРао | R152.00 | 0.0000 | 0.00% | 151.20 | 148.60 | 154.40 | R982972 | 109 |
| 13:39 | | Роснефть | R546.95 | -3.1000 | -0.56% | 551.00 | 544.00 | 555.95 | R675747436 | 39737 |
| 13:39 | | Ростел -ао | R93.8800 | +0.3800 | +0.41% | 93.8000 | 92.6200 | 94.3900 | R343967661 | 9061 |
| 13:39 | | Ростел -ап | R79.4000 | -0.3500 | -0.44% | 79.6000 | 78.8000 | 80.5000 | R45487566 | 1880 |
| 13:39 | | РусГидро | R0.6744 | +0.0078 | +1.17% | 0.6666 | 0.6661 | 0.6855 | R70200699 | 3157 |
| 13:31 | | РязЭнСб | R33.1200 | +0.9000 | +2.79% | 32.5000 | 32.2400 | 33.2800 | R1818390 | 129 |
| 13:07 | | СамарЭн-ао | R3.2550 | -0.0100 | -0.31% | 3.2750 | 3.2050 | 3.2800 | R352670 | 30 |
| 13:36 | | СамарЭн-ап | R3.3500 | -0.0500 | -1.47% | 3.3550 | 3.3250 | 3.3950 | R67265 | 19 |
| 12:46 | | СаратНПЗ-п | R10120.00 | -140.0000 | -1.36% | 10100.00 | 10100.00 | 10320.00 | R732460 | 44 |
| 10:59 | | СаратНПЗ | R10850.00 | +100.0000 | +0.93% | 10850.00 | 10850.00 | 10850.00 | R10850 | 1 |
| 13:35 | | СаратЭн-ао | R0.5850 | -0.0080 | -1.35% | 0.5880 | 0.5820 | 0.5960 | R656450 | 70 |
| 12:42 | | СаратЭн-ап | R0.2960 | -0.0030 | -1.00% | 0.2920 | 0.2920 | 0.2995 | R32760 | 9 |
| 13:39 | | Сбербанк-п | R317.25 | +2.1400 | +0.68% | 315.40 | 314.71 | 317.65 | R332038584 | 4970 |
| 13:39 | | Сбербанк | R316.79 | +2.6500 | +0.84% | 314.70 | 314.14 | 317.27 | R3998993939 | 27532 |
| 13:39 | | СевСт-ао | R1571.40 | -4.4000 | -0.28% | 1570.00 | 1563.60 | 1595.00 | R941970055 | 13625 |
| 13:39 | | Селигдар | R66.9900 | -2.7600 | -3.96% | 68.0500 | 66.3000 | 69.0000 | R200611740 | 7215 |
| 13:39 | | Система ао | R23.7990 | -0.3510 | -1.45% | 24.0700 | 23.6860 | 24.3690 | R743060893 | 12856 |
| 12:13 | | Слав-ЯНОСп | R14.0400 | -0.1600 | -1.13% | 14.1200 | 13.7000 | 14.1600 | R244176 | 32 |
| 12:48 | | Славн-ЯНОС | R22.2000 | -0.1000 | -0.45% | 22.4500 | 22.2000 | 22.5000 | R24515 | 7 |
| 13:39 | | СОЛЛЕРС | R939.50 | +5.5000 | +0.59% | 938.50 | 926.50 | 952.00 | R29192881 | 1281 |
| 13:37 | | СтаврЭнСб | R2.9700 | +0.0100 | +0.34% | 2.9700 | 2.8900 | 3.0000 | R895690 | 58 |
| 13:36 | | СтаврЭнСбп | R2.9560 | +0.0360 | +1.23% | 2.9600 | 2.9300 | 2.9640 | R474236 | 51 |
| 13:39 | | Сургнфгз-п | R63.9150 | -0.3750 | -0.58% | 64.0550 | 63.4100 | 64.6800 | R1469700129 | 16143 |
| 13:39 | | Сургнфгз | R27.6900 | -0.1300 | -0.47% | 27.7700 | 27.5400 | 28.1200 | R454082067 | 5521 |
| 12:39 | | ТамбЭнСб-п | R1.1100 | -0.0120 | -1.07% | 1.1220 | 1.1100 | 1.1220 | R33540 | 3 |
| 13:38 | | ТамбЭнСб | R2.1600 | -0.0020 | -0.09% | 2.1620 | 2.1180 | 2.1620 | R188546 | 19 |
| 13:39 | | Татнфт 3ао | R682.10 | -6.1000 | -0.89% | 688.30 | 679.20 | 688.70 | R255788217 | 8238 |
| 13:39 | | Татнфт 3ап | R662.30 | -4.6000 | -0.69% | 667.00 | 659.10 | 673.30 | R60424898 | 3198 |
| 13:18 | | Таттел. ао | R0.9105 | -0.0005 | -0.05% | 0.9190 | 0.9010 | 0.9220 | R1533321 | 169 |
| 13:39 | | ТГК-1 | R0.0081 | -0.0001 | -0.69% | 0.0081 | 0.0081 | 0.0082 | R8515193 | 575 |
| 13:39 | | ТГК-14 | R0.0110 | -0.0002 | -1.61% | 0.0112 | 0.0110 | 0.0112 | R10355440 | 646 |
| 13:39 | | ТГК-2 | R0.0111 | -0.0002 | -1.46% | 0.0112 | 0.0110 | 0.0113 | R1795550 | 93 |
| 13:37 | | ТГК-2 ап | R0.0152 | -0.0025 | -14.00% | 0.0172 | 0.0168 | 0.0177 | R2796297 | 270 |
| 13:35 | | Телеграф-п | R9.8200 | -0.1200 | -1.21% | 9.9800 | 9.8000 | 10.0200 | R983364 | 181 |
| 13:20 | | Телеграф | R14.3400 | +0.0200 | +0.14% | 14.4000 | 14.2800 | 14.4600 | R757508 | 117 |
| 13:36 | | ТЗА ао | R373.50 | -4.5000 | -1.19% | 384.00 | 371.00 | 395.00 | R6032285 | 188 |
| 13:37 | | ТКЗКК ап | R13.0200 | -0.0200 | -0.15% | 13.1000 | 12.9400 | 13.1000 | R31340 | 8 |
| 13:39 | | ТМК ао | R198.72 | -0.6000 | -0.30% | 200.00 | 198.26 | 201.46 | R38587165 | 1611 |
| 12:37 | | ТНСэнрг ао | R3050.00 | -45.0000 | -1.45% | 3100.00 | 3000.00 | 3125.00 | R603100 | 69 |
| 13:39 | | Транснф ап | R1554.00 | +3.0000 | +0.19% | 1555.00 | 1548.00 | 1567.50 | R529778793 | 9565 |
| 13:39 | | УралСиб ао | R0.1930 | -0.0001 | -0.05% | 0.1928 | 0.1915 | 0.1938 | R2105475 | 160 |
| 10:07 | | УрКузница | R27950.00 | +400.0000 | +1.45% | 27950.00 | 27950.00 | 27950.00 | R27950 | 1 |
| 13:39 | | ФосАгро ао | R6000.00 | -30.0000 | -0.50% | 6031.00 | 5990.00 | 6083.00 | R70772623 | 2060 |
| 13:39 | | ФСК - Россети | R0.1046 | +0.0002 | +0.23% | 0.1044 | 0.1040 | 0.1054 | R60236445 | 1747 |
| 13:26 | | Химпром ап | R26.1400 | +0.0800 | +0.31% | 26.3800 | 25.4000 | 27.0000 | R960472 | 88 |
| 12:55 | | ЦМТ ао | R14.8000 | -0.1000 | -0.67% | 14.8200 | 14.6200 | 14.9600 | R72560 | 23 |
| 13:33 | | ЦМТ ап | R10.4400 | +0.0200 | +0.19% | 10.4200 | 10.4000 | 10.4600 | R102072 | 30 |
| 13:37 | | ЧеркизГ-ао | R4718.00 | -39.0000 | -0.82% | 4700.00 | 4700.00 | 4799.00 | R5646122 | 369 |
| 12:35 | | ЧКПЗ ао | R27300.00 | +50.0000 | +0.18% | 26950.00 | 26700.00 | 27300.00 | R161900 | 6 |
| 13:20 | | ЧМК ао | R7330.00 | -55.0000 | -0.74% | 7390.00 | 7270.00 | 7440.00 | R530840 | 37 |
| 13:28 | | ЭнергияРКК | R22990.00 | +350.0000 | +1.55% | 23170.00 | 22640.00 | 23260.00 | R3656020 | 106 |
| 13:05 | | ЮжКузб. ао | R1450.00 | +70.0000 | +5.07% | 1378.00 | 1364.00 | 1468.00 | R329704 | 54 |
| 13:39 | | Юнипро | R1.9200 | -0.0170 | -0.88% | 1.9370 | 1.9130 | 1.9470 | R45117946 | 1609 |
| 13:37 | | ЮТэйр ао | R15.9900 | +0.0900 | +0.57% | 15.9000 | 15.7100 | 16.5000 | R3867023 | 280 |
| 13:17 | | ЮУНК ао | R5610.00 | -40.0000 | -0.71% | 5670.00 | 5600.00 | 5680.00 | R1093240 | 102 |
| 13:37 | | Якутскэн-п | R0.4870 | +0.0050 | +1.04% | 0.4910 | 0.4870 | 0.5000 | R102740 | 14 |
| 13:38 | | Якутскэнрг | R0.6090 | +0.0230 | +3.92% | 0.5900 | 0.5820 | 0.6150 | R895290 | 61 |
| 13:39 | | ЯТЭК ао | R76.5000 | -1.4500 | -1.86% | 77.5500 | 75.5500 | 77.9500 | R1733076 | 258 |
|
|
|
