| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:06 |  | +МосЭнерго | R2.2965 | +0.0160 | +0.70% | 2.2950 | 2.2645 | 2.3500 | R108592247 | 7426 |
| 14:06 |  | iАвиастКао | R0.7600 | -0.0055 | -0.72% | 0.7750 | 0.7410 | 0.7755 | R135937703 | 5617 |
| 14:05 | | iНаукаСвяз | R362.50 | -10.5000 | -2.82% | 374.00 | 358.00 | 374.00 | R9193325 | 778 |
| 14:01 | | iНПОНаука | R493.50 | -1.5000 | -0.30% | 510.00 | 486.50 | 510.00 | R592920 | 68 |
| 14:05 | | АбрауДюрсо | R211.40 | +0.4000 | +0.19% | 213.40 | 210.00 | 214.60 | R12763270 | 723 |
| 14:06 | | Авангрд-ао | R799.00 | -1.0000 | -0.12% | 801.00 | 788.00 | 803.00 | R2450549 | 242 |
| 13:58 | | Акрон | R15990.00 | -40.0000 | -0.25% | 15930.00 | 15856.00 | 16050.00 | R22782056 | 190 |
| 14:06 | | АЛРОСА ао | R54.1500 | +0.2600 | +0.48% | 54.0000 | 53.1200 | 55.8500 | R1746070759 | 39212 |
| 14:06 | | Аптеки36и6 | R11.8220 | -0.3760 | -3.08% | 12.4000 | 11.5500 | 12.9600 | R585536795 | 47185 |
| 13:58 | | Арсагера | R12.6300 | +0.4200 | +3.44% | 12.2900 | 12.2500 | 13.3100 | R5433629 | 683 |
| 13:57 | | АстрЭнСб | R2.3400 | -0.0100 | -0.43% | 2.3550 | 2.3200 | 2.3650 | R887470 | 116 |
| 14:06 | | АшинскийМЗ | R166.56 | -5.4200 | -3.15% | 173.70 | 165.00 | 174.00 | R259834558 | 6064 |
| 14:06 | | Аэрофлот | R54.0600 | -0.9400 | -1.71% | 55.2000 | 53.5100 | 55.2800 | R1682839218 | 40429 |
| 13:57 | | БашИнСв ап | R9.9700 | +0.0600 | +0.61% | 9.9500 | 9.9100 | 10.3300 | R651155 | 134 |
| 14:05 | | Башнефт ао | R2567.00 | -22.0000 | -0.85% | 2598.50 | 2537.50 | 2618.50 | R73579094 | 2166 |
| 14:06 | | Башнефт ап | R1371.50 | -3.0000 | -0.22% | 1379.00 | 1345.50 | 1383.00 | R179036547 | 5451 |
| 13:56 | | Белон ао | R19.9100 | +4.3600 | +28.04% | | | | | 0 |
| 14:06 | | БСП ао | R390.00 | -3.3900 | -0.86% | 394.00 | 386.56 | 397.00 | R730086099 | 13815 |
| 14:02 | | БСП ап | R56.9000 | -1.1000 | -1.90% | 58.3000 | 55.7000 | 59.5000 | R15734205 | 604 |
| 14:04 | | БурЗолото | R2124.00 | +49.0000 | +2.36% | 2076.00 | 2025.00 | 2196.00 | R16114520 | 882 |
| 13:51 |  | Варьеган-п | R2000.00 | 0.0000 | 0.00% | 2030.00 | 1970.00 | 2030.00 | R840590 | 88 |
| 13:49 | | Варьеган | R2685.00 | -25.0000 | -0.92% | 2725.00 | 2660.00 | 2760.00 | R231040 | 29 |
| 13:49 | | ВолгЭнСб-п | R9.7000 | +0.1200 | +1.25% | 9.6200 | 9.6200 | 9.7800 | R125720 | 8 |
| 13:22 | | ВолгЭнСб | R13.3600 | +0.2000 | +1.52% | 13.1800 | 13.1800 | 13.9000 | R1001380 | 47 |
| 14:06 | | ВТБ ао | R91.3000 | -0.6600 | -0.72% | 92.2000 | 90.8100 | 92.5700 | R2534611862 | 73313 |
| 13:52 | | ВХЗ-ао | R214.00 | -3.4000 | -1.56% | 217.40 | 213.80 | 227.00 | R1495250 | 144 |
| 13:57 | | ВыбСудЗ ао | R14550.00 | +150.0000 | +1.04% | 14150.00 | 14150.00 | 15200.00 | R1098700 | 52 |
| 13:31 | | ВыбСудЗ ап | R9560.00 | 0.0000 | 0.00% | 9500.00 | 9120.00 | 9560.00 | R426640 | 32 |
| 14:06 | | Газпрнефть | R722.25 | -8.2500 | -1.13% | 730.55 | 710.00 | 733.95 | R1918372874 | 48610 |
| 14:06 | | ГАЗПРОМ ао | R135.24 | +4.8900 | +3.75% | 130.90 | 130.66 | 139.90 | R37475818545 | 338315 |
| 14:06 | | ГМКНорНик | R112.12 | +1.7800 | +1.61% | 111.00 | 110.06 | 116.00 | R3334767628 | 54471 |
| 14:06 | | ДВМП ао | R50.5400 | -0.8600 | -1.67% | 51.6400 | 49.4300 | 51.9000 | R426544273 | 34068 |
| 14:05 | | ДЭК ао | R2.7360 | -0.0240 | -0.87% | 2.7630 | 2.7020 | 2.7920 | R7557614 | 592 |
| 13:49 | | ЗВЕЗДА ао | R8.9200 | +0.1800 | +2.06% | 8.7500 | 8.7500 | 9.1000 | R1147310 | 58 |
| 14:04 | | ЗИЛ ао | R3150.00 | -25.0000 | -0.79% | 3175.00 | 3070.00 | 3180.00 | R1150110 | 87 |
| 13:52 | | Ижсталь ап | R5890.00 | +170.0000 | +2.97% | 5720.00 | 5710.00 | 5920.00 | R1139880 | 68 |
| 14:05 | | Ижсталь2ао | R8620.00 | +340.0000 | +4.11% | 8280.00 | 8260.00 | 8700.00 | R1208140 | 83 |
| 14:06 | | ИнтерРАОао | R3.9130 | -0.0080 | -0.20% | 3.9215 | 3.8895 | 3.9295 | R250264445 | 11976 |
| 14:05 | | КалужскСК | R24.4500 | +0.0500 | +0.20% | 24.6000 | 24.1600 | 25.3900 | R16607235 | 1205 |
| 14:02 | | КАМАЗ | R132.70 | +0.4000 | +0.30% | 132.50 | 130.30 | 136.20 | R66596598 | 3423 |
| 13:56 | | КамчатЭ ао | R0.6190 | +0.0020 | +0.32% | 0.6110 | 0.6040 | 0.6200 | R579020 | 58 |
| 11:39 | | КамчатЭ ап | R1.0700 | +0.0050 | +0.47% | 1.0800 | 1.0350 | 1.0900 | R478450 | 29 |
| 14:04 | | КМЗ | R1290.00 | +20.0000 | +1.57% | 1274.00 | 1264.00 | 1312.00 | R716790 | 164 |
| 10:55 | | КоршГОК ао | R41800.00 | -600.0000 | -1.42% | 43400.00 | 41800.00 | 43400.00 | R128200 | 3 |
| 13:39 | | КрасОкт-1п | R610.00 | +12.0000 | +2.01% | 610.00 | 600.00 | 663.00 | R7868540 | 535 |
| 14:04 | | КрасОкт-ао | R2040.00 | +114.0000 | +5.92% | 1939.00 | 1932.00 | 2158.00 | R132383140 | 3225 |
| 13:40 | | Красэсб ао | R14.0200 | +0.2600 | +1.89% | 13.7800 | 13.7600 | 14.0600 | R303492 | 53 |
| 14:02 | | Красэсб ап | R13.8200 | +0.1200 | +0.88% | 13.5200 | 13.5200 | 13.9000 | R696842 | 122 |
| 14:06 | | Куйбазот-п | R562.00 | +37.0000 | +7.05% | 577.50 | 551.00 | 639.00 | R49663095 | 2573 |
| 14:06 | | Куйбазот | R530.40 | +24.4000 | +4.82% | 514.00 | 512.80 | 590.00 | R68709988 | 3748 |
| 12:44 | | КурганГКао | R46.6000 | 0.0000 | 0.00% | 46.8000 | 46.2000 | 47.0000 | R150920 | 37 |
| 13:37 | | КурганГКап | R53.0000 | +0.6000 | +1.15% | 53.0000 | 52.4000 | 53.0000 | R130934 | 42 |
| 14:04 | | Лензол. ап | R1975.00 | +15.0000 | +0.77% | 1990.00 | 1940.00 | 2065.00 | R21918860 | 1521 |
| 14:01 | | Лензолото | R12370.00 | +30.0000 | +0.24% | 12350.00 | 12120.00 | 12640.00 | R21456100 | 772 |
| 14:06 | | ЛСР ао | R687.80 | -17.0000 | -2.41% | 711.60 | 678.80 | 714.80 | R222802045 | 15394 |
| 14:06 | | ЛУКОЙЛ | R7002.00 | +19.5000 | +0.28% | 6985.00 | 6865.50 | 7050.50 | R6855849857 | 51734 |
| 14:06 | | М.видео | R115.50 | +0.5000 | +0.43% | 115.70 | 112.80 | 118.80 | R419571041 | 19239 |
| 14:02 | | МагадЭн ао | R3.9800 | +0.1300 | +3.38% | 3.8800 | 3.8700 | 4.1200 | R2076948 | 398 |
| 14:00 | | МагадЭн ап | R3.0000 | +0.0600 | +2.04% | 2.9400 | 2.9400 | 3.1000 | R791405 | 225 |
| 14:06 | | Магнит ао | R5820.00 | -54.5000 | -0.93% | 5880.00 | 5775.50 | 5902.00 | R2852367292 | 26812 |
| 14:00 | | МГТС-4ап | R1052.00 | +32.0000 | +3.14% | 1026.00 | 1012.00 | 1074.00 | R24088844 | 1667 |
| 13:50 | | МГТС-5ао | R1355.00 | +5.0000 | +0.37% | 1355.00 | 1340.00 | 1385.00 | R714105 | 141 |
| 13:28 | | Мегион-ао | R387.50 | -0.5000 | -0.13% | 383.50 | 383.50 | 402.50 | R564565 | 41 |
| 13:55 | | Мегион-ап | R250.00 | +1.5000 | +0.60% | 249.00 | 247.50 | 251.50 | R356905 | 49 |
| 14:06 | | Мечел ао | R118.73 | -0.8000 | -0.67% | 119.99 | 116.01 | 121.81 | R4535970162 | 87871 |
| 14:05 | | Мечел ап | R122.50 | -1.5000 | -1.21% | 124.90 | 120.10 | 125.90 | R833016470 | 15579 |
| 14:06 | | ММК | R45.3050 | -0.0100 | -0.02% | 45.2500 | 44.7250 | 45.8900 | R941215526 | 38573 |
| 13:34 | | МордЭнСб | R0.7430 | +0.0030 | +0.41% | 0.7580 | 0.7300 | 0.7580 | R1056000 | 59 |
| 14:06 | | МосБиржа | R215.14 | -3.2000 | -1.47% | 219.13 | 213.66 | 219.33 | R976672743 | 22962 |
| 14:06 | | Мостотрест | R167.15 | +18.0500 | +12.11% | 152.00 | 150.25 | 173.80 | R237076224 | 11310 |
| 14:06 | | МТС-ао | R207.20 | +1.8500 | +0.90% | 205.80 | 204.05 | 209.45 | R1237422369 | 22009 |
| 13:59 | | Нижкамшина | R56.7500 | -1.0500 | -1.82% | 57.8000 | 56.7500 | 57.9000 | R761565 | 76 |
| 14:05 | | НКНХ ао | R93.4000 | +3.4000 | +3.78% | 90.2000 | 89.3500 | 95.1500 | R23289301 | 2444 |
| 14:04 | | НКНХ ап | R72.1800 | +1.7200 | +2.44% | 70.4600 | 70.4000 | 73.0800 | R17567793 | 1171 |
| 14:06 | | НЛМК ао | R147.74 | -2.3000 | -1.53% | 150.42 | 146.42 | 150.68 | R2330633144 | 43036 |
| 14:06 | | НМТП ао | R8.9000 | -0.1200 | -1.33% | 9.0400 | 8.8200 | 9.1350 | R104571953 | 4296 |
| 14:06 | | Новатэк ао | R1034.60 | +33.2000 | +3.32% | 998.20 | 996.00 | 1047.20 | R7857167461 | 143852 |
| 14:05 | | ОГК-2 ао | R0.3763 | +0.0021 | +0.56% | 0.3800 | 0.3700 | 0.3800 | R41489709 | 3578 |
| 12:57 | | ОМЗ-ап | R13320.00 | -180.0000 | -1.33% | 13620.00 | 13120.00 | 13620.00 | R3471080 | 119 |
| 13:59 | | ОргСинт ао | R90.1000 | +0.5000 | +0.56% | 90.2000 | 88.9000 | 91.5000 | R20100375 | 1399 |
| 14:06 | | ОргСинт ап | R21.7200 | +0.3600 | +1.69% | 21.4600 | 21.4500 | 22.5000 | R25044514 | 2612 |
| 14:06 | | ПермьЭнС-п | R299.60 | +6.6000 | +2.25% | 295.00 | 294.20 | 303.00 | R12284960 | 861 |
| 14:05 | | ПермьЭнСб | R246.70 | +0.5000 | +0.20% | 250.00 | 244.60 | 250.00 | R7899763 | 693 |
| 14:06 | | ПИК ао | R651.00 | +4.0000 | +0.62% | 647.00 | 637.80 | 656.00 | R549992296 | 13734 |
| 12:57 | | Приморье | R30400.00 | 0.0000 | 0.00% | 30400.00 | 30000.00 | 30400.00 | R514400 | 16 |
| 14:06 | | Распадская | R287.00 | -3.8500 | -1.32% | 291.00 | 285.50 | 298.00 | R184697355 | 4421 |
| 13:58 | | Росбанк ао | R123.00 | -0.2000 | -0.16% | 123.40 | 123.00 | 123.40 | R7696786 | 114 |
| 14:02 | | РОСИНТЕРао | R133.20 | 0.0000 | 0.00% | 134.80 | 132.20 | 135.20 | R579462 | 64 |
| 14:06 | | Роснефть | R522.10 | -4.0000 | -0.76% | 526.80 | 517.70 | 526.90 | R1656653129 | 44031 |
| 14:06 | | Ростел -ао | R80.6700 | -0.3000 | -0.37% | 81.2900 | 80.2300 | 81.7000 | R355176681 | 10952 |
| 14:06 | | Ростел -ап | R75.5500 | -0.2000 | -0.26% | 76.2000 | 75.1500 | 76.3500 | R120826511 | 5469 |
| 14:06 | | РусГидро | R0.5468 | +0.0053 | +0.98% | 0.5439 | 0.5376 | 0.5490 | R132776368 | 6543 |
| 13:11 | | РязЭнСб | R32.7400 | +0.3000 | +0.92% | 32.5000 | 32.2200 | 33.0200 | R472544 | 81 |
| 13:33 | | СамарЭн-ао | R3.0500 | +0.0200 | +0.66% | 3.0300 | 3.0300 | 3.0850 | R359275 | 34 |
| 12:39 | | СамарЭн-ап | R3.0900 | -0.0050 | -0.16% | 3.0550 | 3.0500 | 3.1200 | R215725 | 28 |
| 13:49 | | СаратНПЗ-п | R9360.00 | +20.0000 | +0.21% | 9380.00 | 9220.00 | 9440.00 | R5909720 | 235 |
| 10:44 | | СаратНПЗ | R10650.00 | 0.0000 | 0.00% | 10700.00 | 10650.00 | 10800.00 | R74850 | 7 |
| 13:19 | | СаратЭн-ао | R0.4560 | +0.0040 | +0.88% | 0.4520 | 0.4520 | 0.4730 | R717900 | 68 |
| 13:15 | | СаратЭн-ап | R0.2615 | -0.0045 | -1.69% | 0.2610 | 0.2610 | 0.2690 | R406585 | 53 |
| 14:06 | | Сбербанк-п | R272.43 | -0.7600 | -0.28% | 273.54 | 270.00 | 274.00 | R832222294 | 12685 |
| 14:06 | | Сбербанк | R272.48 | -0.6900 | -0.25% | 273.90 | 270.50 | 273.94 | R9396622304 | 67925 |
| 14:06 | | СевСт-ао | R1314.20 | +4.6000 | +0.35% | 1312.40 | 1295.00 | 1325.00 | R1548975515 | 35428 |
| 14:06 | | Селигдар | R57.5500 | -0.1800 | -0.31% | 57.9900 | 57.2000 | 59.3900 | R239590766 | 8842 |
| 14:06 | | Система ао | R16.7640 | -0.1070 | -0.63% | 16.9900 | 16.5180 | 17.3850 | R3319861134 | 45190 |
| 13:14 | | Слав-ЯНОСп | R13.1200 | -0.0400 | -0.30% | 13.1600 | 12.9800 | 13.1600 | R95186 | 29 |
| 12:34 | | Славн-ЯНОС | R20.0500 | -0.0500 | -0.25% | 20.0500 | 19.1000 | 20.4500 | R1012580 | 118 |
| 14:05 | | СОЛЛЕРС | R817.00 | -6.5000 | -0.79% | 828.00 | 810.50 | 831.00 | R76461863 | 2923 |
| 14:04 | | СтаврЭнСб | R2.8300 | -0.0150 | -0.53% | 2.8450 | 2.8200 | 2.8800 | R818330 | 63 |
| 13:40 | | СтаврЭнСбп | R3.0020 | 0.0000 | 0.00% | 3.0180 | 2.9640 | 3.0300 | R785706 | 71 |
| 14:06 | | Сургнфгз-п | R54.5250 | -0.5250 | -0.95% | 55.2900 | 54.1000 | 55.6500 | R2109413420 | 73816 |
| 14:06 | | Сургнфгз | R25.1800 | -0.0300 | -0.12% | 25.4400 | 24.8100 | 25.4400 | R953887455 | 18424 |
| 11:56 | | ТамбЭнСб-п | R0.8400 | -0.0100 | -1.18% | 0.8500 | 0.8300 | 0.8620 | R1368260 | 23 |
| 13:49 | | ТамбЭнСб | R1.5460 | -0.0080 | -0.51% | 1.5540 | 1.5140 | 1.5680 | R365726 | 46 |
| 14:06 | | Татнфт 3ао | R637.50 | -3.6000 | -0.56% | 644.00 | 633.30 | 647.00 | R1694348885 | 40574 |
| 14:06 | | Татнфт 3ап | R636.10 | -3.1000 | -0.48% | 644.90 | 632.40 | 644.90 | R238536307 | 10762 |
| 14:04 | | Таттел. ао | R0.7400 | +0.0080 | +1.09% | 0.7420 | 0.7320 | 0.7440 | R3594771 | 480 |
| 14:05 | | ТГК-1 | R0.0073 | -0.0001 | -0.97% | 0.0074 | 0.0073 | 0.0074 | R28720186 | 1914 |
| 14:06 | | ТГК-14 | R0.0113 | +0.0000 | +0.45% | 0.0113 | 0.0111 | 0.0114 | R29060069 | 1413 |
| 14:01 | | ТГК-2 | R0.0091 | +0.0001 | +1.61% | 0.0090 | 0.0089 | 0.0092 | R7641600 | 328 |
| 14:05 | | ТГК-2 ап | R0.0155 | +0.0000 | +0.26% | 0.0156 | 0.0154 | 0.0156 | R4040057 | 434 |
| 14:05 | | Телеграф-п | R8.5800 | +0.2800 | +3.37% | 8.3400 | 8.3400 | 8.9800 | R8885266 | 1168 |
| 14:04 | | Телеграф | R12.1800 | +0.3200 | +2.70% | 11.9600 | 11.8600 | 12.5200 | R10884446 | 1127 |
| 14:06 | | ТЗА ао | R241.00 | +2.5000 | +1.05% | 239.00 | 238.00 | 242.00 | R3524565 | 225 |
| 13:08 | | ТКЗКК ап | R13.4200 | -0.0600 | -0.45% | 13.4600 | 13.3400 | 13.5400 | R160442 | 29 |
| 14:06 | | ТМК ао | R120.88 | +1.3600 | +1.14% | 120.88 | 116.72 | 122.80 | R1674675252 | 37679 |
| 14:01 | | ТНСэнрг ао | R2480.00 | +115.0000 | +4.86% | 2370.00 | 2370.00 | 2550.00 | R1454940 | 178 |
| 14:06 | | Транснф ап | R1426.50 | +6.5000 | +0.46% | 1423.50 | 1403.50 | 1434.00 | R1049667122 | 24463 |
| 14:03 | | УралСиб ао | R0.1730 | +0.0046 | +2.73% | 0.1720 | 0.1682 | 0.1743 | R3827711 | 268 |
| 10:57 | | УрКузница | R26500.00 | -400.0000 | -1.49% | 26900.00 | 25850.00 | 26900.00 | R533400 | 15 |
| 14:06 | | ФосАгро ао | R5173.00 | -18.0000 | -0.35% | 5210.00 | 5101.00 | 5233.00 | R496741303 | 15050 |
| 14:06 | | ФСК - Россети | R0.0870 | -0.0005 | -0.55% | 0.0877 | 0.0866 | 0.0877 | R118690790 | 4801 |
| 14:01 | | Химпром ап | R25.4200 | +0.6600 | +2.67% | 25.0000 | 24.5400 | 26.5000 | R2784298 | 280 |
| 13:39 | | ЦМТ ао | R13.9600 | +0.0200 | +0.14% | 14.0600 | 13.9400 | 14.7200 | R440836 | 90 |
| 14:05 | | ЦМТ ап | R9.6400 | +0.0800 | +0.84% | 9.5800 | 9.5200 | 9.6800 | R1142814 | 130 |
| 14:05 | | ЧеркизГ-ао | R4617.50 | -14.0000 | -0.30% | 4660.00 | 4555.00 | 4677.50 | R29542425 | 1139 |
| 13:48 | | ЧКПЗ ао | R23600.00 | -50.0000 | -0.21% | 23850.00 | 23050.00 | 23850.00 | R497150 | 16 |
| 13:58 | | ЧМК ао | R6285.00 | -40.0000 | -0.63% | 6305.00 | 6265.00 | 6470.00 | R2179665 | 169 |
| 13:51 | | ЭнергияРКК | R20410.00 | +50.0000 | +0.25% | 20500.00 | 20060.00 | 20590.00 | R6903270 | 251 |
| 12:54 | | ЮжКузб. ао | R1242.00 | +6.0000 | +0.49% | 1252.00 | 1242.00 | 1306.00 | R342432 | 69 |
| 14:06 | | Юнипро | R1.7650 | +0.0100 | +0.57% | 1.7680 | 1.7450 | 1.7840 | R161463885 | 6540 |
| 13:56 | | ЮТэйр ао | R13.8200 | -0.0600 | -0.43% | 14.0200 | 13.6300 | 14.1400 | R995133 | 126 |
| 13:59 | | ЮУНК ао | R5330.00 | +40.0000 | +0.76% | 5330.00 | 5290.00 | 5430.00 | R2742180 | 253 |
| 13:33 | | Якутскэн-п | R0.4760 | +0.0040 | +0.85% | 0.4850 | 0.4670 | 0.4850 | R471140 | 43 |
| 13:45 | | Якутскэнрг | R0.5180 | -0.0040 | -0.77% | 0.5210 | 0.5100 | 0.5240 | R1096430 | 84 |
| 14:02 | | ЯТЭК ао | R65.4000 | -0.1000 | -0.15% | 66.0000 | 64.6000 | 68.2500 | R3780768 | 573 |
|
|
|
