| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:14 |  | +МосЭнерго | R3.1165 | +0.0025 | +0.08% | 3.1140 | 3.0890 | 3.1235 | R9432148 | 433 |
| 13:15 |  | iАвиастКао | R0.8180 | -0.0095 | -1.15% | 0.8285 | 0.8155 | 0.8630 | R150558926 | 7177 |
| 13:05 | | iНаукаСвяз | R465.50 | +2.5000 | +0.54% | 465.00 | 461.50 | 471.00 | R1910595 | 139 |
| 12:02 | | iНПОНаука | R597.00 | +4.5000 | +0.76% | 601.50 | 594.00 | 609.00 | R378790 | 22 |
| 13:15 | | АбрауДюрсо | R270.80 | +4.6000 | +1.73% | 266.60 | 266.60 | 271.80 | R15671312 | 532 |
| 13:10 | | Авангрд-ао | R755.00 | +3.0000 | +0.40% | 753.00 | 750.00 | 760.00 | R1148655 | 175 |
| 13:13 | | Акрон | R15590.00 | -36.0000 | -0.23% | 15582.00 | 15548.00 | 15676.00 | R2695678 | 90 |
| 13:15 | | АЛРОСА ао | R71.5800 | -0.6600 | -0.91% | 72.4000 | 71.5000 | 72.4400 | R282939896 | 6644 |
| 13:15 | | Аптеки36и6 | R12.6800 | +0.5700 | +4.71% | 12.5920 | 12.5020 | 13.3800 | R231909549 | 22859 |
| 13:14 | | Арсагера | R15.0400 | -0.1000 | -0.66% | 15.3100 | 15.0000 | 15.3700 | R635916 | 64 |
| 12:43 | | АстрЭнСб | R2.4500 | +0.0150 | +0.62% | 2.4550 | 2.4250 | 2.4600 | R132045 | 23 |
| 13:12 | | АшинскийМЗ | R71.6600 | -0.1200 | -0.17% | 71.8000 | 71.0000 | 72.0200 | R5659004 | 199 |
| 13:15 | | Аэрофлот | R60.6500 | -0.5500 | -0.90% | 61.1400 | 60.1300 | 61.1500 | R608947630 | 15126 |
| 12:39 | | БашИнСв ап | R12.6200 | -0.0100 | -0.08% | 12.7800 | 12.3500 | 12.7800 | R406512 | 56 |
| 13:14 | | Башнефт ао | R3170.50 | +5.5000 | +0.17% | 3170.00 | 3153.00 | 3176.50 | R8891758 | 304 |
| 13:15 | | Башнефт ап | R2055.00 | +15.5000 | +0.76% | 2033.00 | 2033.00 | 2059.00 | R174896596 | 3736 |
| 13:13 | | Белон ао | R23.9150 | +0.5900 | +2.53% | 23.4750 | 23.3750 | 24.5350 | R26400108 | 1118 |
| 13:14 | | БСП ао | R381.74 | -1.1800 | -0.31% | 383.00 | 379.88 | 383.51 | R194367102 | 5181 |
| 13:12 | | БСП ап | R56.8000 | -0.7000 | -1.22% | 57.1000 | 56.0000 | 57.7000 | R2376255 | 196 |
| 13:06 | | БурЗолото | R1965.00 | +3.0000 | +0.15% | 1962.00 | 1958.00 | 1968.00 | R357678 | 50 |
| 12:48 | | Варьеган-п | R1886.00 | +17.0000 | +0.91% | 1862.00 | 1862.00 | 1891.00 | R331926 | 21 |
| 12:43 | | Варьеган | R2734.00 | -48.0000 | -1.73% | 2760.00 | 2662.00 | 2760.00 | R679568 | 47 |
| 13:02 | | ВолгЭнСб-п | R9.1800 | -0.1000 | -1.08% | 9.2000 | 9.0400 | 9.3000 | R496060 | 38 |
| 12:19 |  | ВолгЭнСб | R15.9800 | 0.0000 | 0.00% | 15.9800 | 15.9800 | 15.9800 | R31960 | 2 |
| 13:15 | | ВТБ ао | R0.0212 | -0.0001 | -0.31% | 0.0213 | 0.0212 | 0.0214 | R484907531 | 11286 |
| 13:13 | | ВХЗ-ао | R233.80 | +0.4000 | +0.17% | 235.80 | 231.00 | 239.00 | R455378 | 49 |
| 11:42 | | ВыбСудЗ ао | R15700.00 | +250.0000 | +1.62% | 15700.00 | 15700.00 | 15700.00 | R15700 | 1 |
| 13:15 | | ВыбСудЗ ап | R11000.00 | +620.0000 | +5.97% | 10540.00 | 10540.00 | 10900.00 | R159180 | 7 |
| 13:15 | | Газпрнефть | R699.95 | -5.0500 | -0.72% | 707.80 | 699.65 | 710.80 | R289557230 | 20617 |
| 13:15 | | ГАЗПРОМ ао | R121.37 | -0.0300 | -0.02% | 121.40 | 120.76 | 122.49 | R3615782789 | 48669 |
| 13:15 | | ГМКНорНик | R134.58 | +2.0800 | +1.57% | 132.50 | 131.30 | 134.66 | R815879126 | 12613 |
| 13:15 | | ДВМП ао | R72.0000 | +0.5000 | +0.70% | 71.5400 | 71.0000 | 72.0500 | R27653315 | 1757 |
| 13:13 | | ДЭК ао | R3.0240 | +0.1320 | +4.56% | 2.9090 | 2.8890 | 3.1920 | R21205819 | 1273 |
| 12:52 | | ЗВЕЗДА ао | R9.7100 | +0.1100 | +1.15% | 9.6400 | 9.6000 | 9.7300 | R1722260 | 96 |
| 12:12 | | ЗИЛ ао | R3310.00 | +40.0000 | +1.22% | 3260.00 | 3215.00 | 3330.00 | R677910 | 46 |
| 12:35 | | Ижсталь ап | R7260.00 | +200.0000 | +2.83% | 7100.00 | 7100.00 | 7560.00 | R1207940 | 48 |
| 12:43 | | Ижсталь2ао | R10100.00 | +80.0000 | +0.80% | 10140.00 | 10080.00 | 10260.00 | R132800 | 6 |
| 13:14 | | ИнтерРАОао | R3.9520 | +0.0190 | +0.48% | 3.9405 | 3.8895 | 3.9540 | R227027193 | 5629 |
| 13:13 | | КалужскСК | R27.6900 | +0.7900 | +2.94% | 26.9000 | 26.9000 | 28.3000 | R8091244 | 565 |
| 13:15 | | КАМАЗ | R157.00 | +5.2000 | +3.43% | 152.50 | 152.30 | 158.70 | R150316166 | 4463 |
| 12:45 | | КамчатЭ ао | R0.6110 | -0.0050 | -0.81% | 0.6090 | 0.6050 | 0.6140 | R42710 | 7 |
| 13:05 | | КамчатЭ ап | R1.0800 | +0.0100 | +0.93% | 1.0700 | 1.0650 | 1.0800 | R107250 | 8 |
| 13:15 | | КМЗ | R1504.00 | +10.0000 | +0.67% | 1504.00 | 1486.00 | 1508.00 | R77870 | 25 |
| 13:12 | | КрасОкт-1п | R725.00 | -3.0000 | -0.41% | 732.00 | 722.00 | 732.00 | R376920 | 25 |
| 12:47 | | КрасОкт-ао | R2337.00 | +9.0000 | +0.39% | 2355.00 | 2324.00 | 2360.00 | R4314370 | 104 |
| 12:25 | | Красэсб ао | R15.4600 | +0.1600 | +1.05% | 15.3000 | 15.2200 | 15.4600 | R162498 | 38 |
| 13:14 | | Красэсб ап | R15.2800 | +0.0400 | +0.26% | 15.1800 | 14.7000 | 15.3200 | R477144 | 93 |
| 12:42 | | Куйбазот-п | R581.00 | +3.0000 | +0.52% | 589.00 | 579.50 | 589.00 | R547910 | 37 |
| 13:08 | | Куйбазот | R576.40 | +4.2000 | +0.73% | 574.60 | 571.40 | 579.00 | R1341526 | 120 |
| 12:38 | | КурганГКао | R48.2000 | +0.4000 | +0.84% | 47.4000 | 47.2000 | 48.2000 | R72494 | 21 |
| 12:56 | | КурганГКап | R55.4000 | +0.6000 | +1.09% | 54.8000 | 54.8000 | 56.4000 | R361968 | 118 |
| 13:08 | | Лензол. ап | R2520.00 | +15.0000 | +0.60% | 2505.00 | 2490.00 | 2535.00 | R1682835 | 176 |
| 13:09 | | Лензолото | R13840.00 | -70.0000 | -0.50% | 13890.00 | 13630.00 | 13920.00 | R4300670 | 182 |
| 13:15 | | ЛСР ао | R762.00 | +4.0000 | +0.53% | 759.40 | 749.00 | 766.60 | R63419849 | 2932 |
| 13:15 | | ЛУКОЙЛ | R7346.50 | +20.5000 | +0.28% | 7346.00 | 7290.50 | 7358.00 | R2148041332 | 15916 |
| 13:15 | | М.видео | R165.00 | +0.6000 | +0.36% | 164.40 | 163.30 | 165.60 | R14738672 | 1360 |
| 13:06 | | МагадЭн ао | R4.3700 | -0.0100 | -0.23% | 4.3100 | 4.2700 | 4.5000 | R1111065 | 209 |
| 12:37 | | МагадЭн ап | R3.3000 | -0.0100 | -0.30% | 3.2900 | 3.2900 | 3.3400 | R344010 | 32 |
| 13:15 | | Магнит ао | R6536.50 | -21.5000 | -0.33% | 6580.00 | 6535.00 | 6599.50 | R444249130 | 6185 |
| 13:10 | | МГТС-4ап | R1110.00 | -2.0000 | -0.18% | 1112.00 | 1104.00 | 1120.00 | R921570 | 92 |
| 11:43 | | МГТС-5ао | R1475.00 | 0.0000 | 0.00% | 1475.00 | 1465.00 | 1475.00 | R25005 | 11 |
| 11:47 | | Мегион-ао | R413.50 | +0.5000 | +0.12% | 407.00 | 407.00 | 413.50 | R45380 | 7 |
| 13:08 | | Мегион-ап | R292.00 | +1.0000 | +0.34% | 288.50 | 288.50 | 292.50 | R32040 | 8 |
| 13:15 | | Мечел ао | R217.85 | -0.6400 | -0.29% | 219.20 | 216.76 | 219.24 | R375613013 | 15956 |
| 13:14 | | Мечел ап | R247.15 | -2.3500 | -0.94% | 250.60 | 245.95 | 250.75 | R96157513 | 2198 |
| 13:15 | | ММК | R55.2300 | -0.4050 | -0.73% | 55.6400 | 55.0850 | 55.7300 | R145029545 | 30915 |
| 12:45 | | МордЭнСб | R0.8960 | +0.0280 | +3.23% | 0.8870 | 0.8830 | 0.9090 | R458510 | 27 |
| 13:15 | | МосБиржа | R233.38 | +1.1800 | +0.51% | 232.20 | 232.20 | 233.50 | R276601580 | 6392 |
| 13:12 | | Мостотрест | R192.40 | +1.9000 | +1.00% | 192.55 | 190.60 | 194.00 | R4686013 | 352 |
| 13:15 | | МТС-ао | R294.35 | -2.1000 | -0.71% | 297.00 | 293.30 | 297.20 | R356256285 | 7290 |
| 13:14 | | Нижкамшина | R59.9000 | -0.2500 | -0.42% | 60.9500 | 58.9500 | 61.2000 | R1738270 | 119 |
| 13:14 | | НКНХ ао | R95.8000 | +1.2500 | +1.32% | 94.5500 | 94.5500 | 96.0000 | R1617417 | 167 |
| 13:14 | | НКНХ ап | R73.8400 | +0.6600 | +0.90% | 73.2400 | 73.2400 | 74.0000 | R3313544 | 272 |
| 13:15 | | НЛМК ао | R180.92 | -0.0800 | -0.04% | 181.20 | 179.82 | 181.52 | R394753669 | 11705 |
| 13:14 | | НМТП ао | R10.2700 | -0.0800 | -0.77% | 10.3600 | 10.1300 | 10.3800 | R77716808 | 2740 |
| 13:15 | | Новатэк ао | R1121.80 | +24.8000 | +2.26% | 1100.00 | 1094.20 | 1133.00 | R3662627094 | 45826 |
| 13:14 | | ОГК-2 ао | R0.4714 | +0.0046 | +0.99% | 0.4671 | 0.4650 | 0.4744 | R21187994 | 1211 |
| 13:14 | | ОМЗ-ап | R18120.00 | +1700.0000 | +10.35% | 16820.00 | 16820.00 | 19560.00 | R7621400 | 275 |
| 13:15 | | ОргСинт ао | R106.20 | +1.9000 | +1.82% | 104.80 | 104.70 | 106.20 | R3747772 | 308 |
| 13:15 | | ОргСинт ап | R24.4600 | +0.2000 | +0.82% | 24.9000 | 24.3400 | 24.9000 | R1775533 | 411 |
| 13:13 | | ПермьЭнС-п | R215.80 | +0.8000 | +0.37% | 215.00 | 214.80 | 220.00 | R2036456 | 193 |
| 13:14 | | ПермьЭнСб | R210.40 | +1.3000 | +0.62% | 210.30 | 208.00 | 211.70 | R3342968 | 290 |
| 13:15 | | ПИК ао | R881.30 | +2.4000 | +0.27% | 877.50 | 868.90 | 881.40 | R209279032 | 5195 |
| 10:46 | | Приморье | R32600.00 | 0.0000 | 0.00% | 32600.00 | 32600.00 | 32600.00 | R97800 | 3 |
| 13:13 | | Распадская | R357.00 | -0.7000 | -0.20% | 357.70 | 354.75 | 358.40 | R10788308 | 467 |
| 13:11 | | Росбанк ао | R107.00 | +0.8000 | +0.75% | 106.80 | 106.40 | 107.40 | R2770702 | 102 |
| 13:02 | | РОСИНТЕРао | R151.40 | +0.2000 | +0.13% | 150.60 | 149.00 | 151.40 | R115318 | 27 |
| 13:15 | | Роснефть | R578.05 | +1.1500 | +0.20% | 577.05 | 575.65 | 579.60 | R524153039 | 15045 |
| 13:15 | | Ростел -ао | R90.0100 | +0.0100 | +0.01% | 90.1800 | 89.2700 | 90.2300 | R130816514 | 3362 |
| 13:14 | | Ростел -ап | R78.4000 | +0.0500 | +0.06% | 78.3500 | 77.9000 | 78.7000 | R28668328 | 1427 |
| 13:15 | | РусГидро | R0.6634 | +0.0012 | +0.18% | 0.6621 | 0.6594 | 0.6660 | R51058786 | 2663 |
| 12:42 | | РязЭнСб | R34.5000 | +0.0600 | +0.17% | 34.4600 | 34.1200 | 34.6000 | R189644 | 29 |
| 12:18 | | СамарЭн-ао | R3.2450 | +0.0150 | +0.46% | 3.2300 | 3.2300 | 3.2750 | R188825 | 18 |
| 12:47 | | СамарЭн-ап | R3.4750 | +0.0400 | +1.16% | 3.4500 | 3.4500 | 3.5250 | R69495 | 12 |
| 13:02 | | СаратНПЗ-п | R10220.00 | +40.0000 | +0.39% | 10300.00 | 10180.00 | 10460.00 | R2391820 | 111 |
| 11:31 | | СаратНПЗ | R11000.00 | -100.0000 | -0.90% | 11100.00 | 11000.00 | 11100.00 | R22100 | 2 |
| 12:41 | | СаратЭн-ао | R0.5730 | +0.0020 | +0.35% | 0.5730 | 0.5700 | 0.5740 | R80060 | 9 |
| 12:52 | | СаратЭн-ап | R0.2950 | +0.0030 | +1.03% | 0.2935 | 0.2930 | 0.2950 | R32365 | 9 |
| 13:15 | | Сбербанк-п | R329.21 | +0.8700 | +0.26% | 328.50 | 327.60 | 329.30 | R244940760 | 4376 |
| 13:15 | | Сбербанк | R328.39 | +1.2900 | +0.39% | 327.35 | 326.82 | 328.48 | R2810906175 | 23509 |
| 13:15 | | СевСт-ао | R1589.20 | +12.0000 | +0.76% | 1577.80 | 1568.00 | 1592.80 | R463527207 | 8562 |
| 13:14 | | Селигдар | R61.8100 | -0.5900 | -0.95% | 62.5900 | 60.9700 | 62.6100 | R138185899 | 5853 |
| 13:15 | | Система ао | R24.5640 | +0.6950 | +2.91% | 23.9330 | 23.8780 | 24.6140 | R946125943 | 17465 |
| 12:43 | | Слав-ЯНОСп | R14.0000 | +0.0600 | +0.43% | 13.9600 | 13.9400 | 14.1000 | R72974 | 20 |
| 12:23 | | Славн-ЯНОС | R22.5500 | +0.6500 | +2.97% | 22.0000 | 21.9500 | 22.7000 | R259030 | 39 |
| 13:14 | | СОЛЛЕРС | R989.00 | -3.5000 | -0.35% | 996.50 | 985.00 | 1005.00 | R74819021 | 3019 |
| 13:14 | | СтаврЭнСб | R3.0800 | +0.0750 | +2.50% | 3.0200 | 3.0150 | 3.1500 | R740740 | 82 |
| 13:13 | | СтаврЭнСбп | R3.0560 | +0.0260 | +0.86% | 3.0460 | 3.0340 | 3.0680 | R869598 | 89 |
| 13:15 | | Сургнфгз-п | R68.6050 | +0.6600 | +0.97% | 68.0150 | 67.9600 | 68.7850 | R1050644320 | 10707 |
| 13:15 | | Сургнфгз | R30.6600 | +0.4400 | +1.46% | 30.2600 | 30.1000 | 30.8000 | R807397210 | 9864 |
| 12:54 | | ТамбЭнСб-п | R1.1180 | 0.0000 | 0.00% | 1.1100 | 1.1000 | 1.1200 | R144600 | 12 |
| 13:06 | | ТамбЭнСб | R2.2160 | +0.0300 | +1.37% | 2.2120 | 2.1980 | 2.2580 | R262504 | 33 |
| 13:15 | | Татнфт 3ао | R709.80 | -1.1000 | -0.15% | 710.90 | 708.00 | 712.50 | R189118294 | 5838 |
| 13:15 | | Татнфт 3ап | R691.50 | +1.0000 | +0.14% | 691.20 | 687.20 | 692.20 | R57507724 | 2765 |
| 13:12 | | Таттел. ао | R0.8955 | -0.0030 | -0.33% | 0.8985 | 0.8710 | 0.9100 | R9322562 | 605 |
| 13:15 | | ТГК-1 | R0.0085 | +0.0002 | +2.89% | 0.0083 | 0.0083 | 0.0085 | R48093739 | 2630 |
| 13:15 | | ТГК-14 | R0.0114 | +0.0000 | +0.27% | 0.0114 | 0.0113 | 0.0116 | R14231618 | 826 |
| 13:14 | | ТГК-2 | R0.0114 | +0.0003 | +2.93% | 0.0111 | 0.0111 | 0.0116 | R10065960 | 399 |
| 13:14 | | ТГК-2 ап | R0.0175 | +0.0003 | +1.57% | 0.0172 | 0.0171 | 0.0179 | R7004595 | 883 |
| 13:11 | | Телеграф-п | R10.1800 | +0.0600 | +0.59% | 10.0800 | 10.0400 | 10.1800 | R1357690 | 172 |
| 13:06 | | Телеграф | R14.5400 | +0.1000 | +0.69% | 14.4400 | 14.3800 | 14.5400 | R1125034 | 111 |
| 13:11 | | ТЗА ао | R270.00 | -4.0000 | -1.46% | 272.50 | 268.00 | 276.00 | R7598135 | 434 |
| 13:09 | | ТКЗКК ап | R13.2800 | -0.0200 | -0.15% | 13.3000 | 13.1400 | 13.3200 | R27900 | 10 |
| 13:15 | | ТМК ао | R198.84 | -0.5600 | -0.28% | 198.84 | 198.06 | 199.94 | R31678907 | 1597 |
| 13:00 | | ТНСэнрг ао | R3115.00 | +155.0000 | +5.24% | 3020.00 | 3020.00 | 3180.00 | R1204045 | 119 |
| 13:15 | | Транснф ап | R1622.50 | -3.0000 | -0.18% | 1626.00 | 1620.00 | 1629.50 | R149944676 | 3674 |
| 13:14 | | УралСиб ао | R0.2000 | +0.0004 | +0.20% | 0.2000 | 0.1996 | 0.2028 | R1796488 | 148 |
| 12:57 | | УрКузница | R27100.00 | -300.0000 | -1.09% | 27750.00 | 27100.00 | 27750.00 | R54850 | 2 |
| 13:15 | | ФосАгро ао | R5892.00 | +36.0000 | +0.61% | 5865.00 | 5844.00 | 5897.00 | R95490043 | 3000 |
| 13:15 | | ФСК - Россети | R0.1071 | +0.0009 | +0.85% | 0.1064 | 0.1052 | 0.1071 | R60372199 | 2310 |
| 13:04 | | Химпром ап | R26.2400 | +0.2000 | +0.77% | 26.0400 | 26.0400 | 26.4000 | R201506 | 26 |
| 12:01 | | ЦМТ ао | R15.2800 | +0.0800 | +0.53% | 15.2800 | 15.2200 | 15.4600 | R55098 | 14 |
| 13:11 | | ЦМТ ап | R10.4600 | +0.0800 | +0.77% | 10.4200 | 10.4200 | 10.4600 | R43872 | 16 |
| 13:09 | | ЧеркизГ-ао | R4709.00 | +49.5000 | +1.06% | 4688.00 | 4660.00 | 4724.50 | R4507928 | 291 |
| 10:52 | | ЧКПЗ ао | R26600.00 | 0.0000 | 0.00% | 26600.00 | 26600.00 | 26600.00 | R26600 | 1 |
| 13:15 | | ЧМК ао | R7670.00 | +245.0000 | +3.30% | 8115.00 | 7630.00 | 8600.00 | R19613990 | 945 |
| 13:10 | | ЭнергияРКК | R22660.00 | +110.0000 | +0.49% | 22900.00 | 22540.00 | 22900.00 | R1340270 | 46 |
| 12:39 | | ЮжКузб. ао | R1492.00 | +68.0000 | +4.78% | 1454.00 | 1438.00 | 1492.00 | R60202 | 10 |
| 13:15 | | Юнипро | R1.9420 | +0.0110 | +0.57% | 1.9510 | 1.9320 | 1.9510 | R26206330 | 827 |
| 13:13 | | ЮТэйр ао | R15.4900 | -0.1000 | -0.64% | 15.5900 | 15.3700 | 15.6800 | R2452891 | 240 |
| 13:10 | | ЮУНК ао | R5830.00 | +30.0000 | +0.52% | 5860.00 | 5750.00 | 6070.00 | R4434470 | 269 |
| 12:53 | | Якутскэн-п | R0.4880 | +0.0020 | +0.41% | 0.4830 | 0.4820 | 0.4880 | R159970 | 10 |
| 13:14 | | Якутскэнрг | R0.6180 | +0.0140 | +2.32% | 0.6130 | 0.6010 | 0.6190 | R515240 | 42 |
| 13:08 | | ЯТЭК ао | R76.9000 | +0.6000 | +0.79% | 76.3000 | 76.0000 | 78.8500 | R3939798 | 409 |
|
|
|
