| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:13 |  | +МосЭнерго | R3.1895 | +0.0495 | +1.58% | 3.1400 | 3.1400 | 3.2335 | R46854458 | 1299 |
| 12:13 |  | iАвиастКао | R0.8625 | -0.0190 | -2.16% | 0.8850 | 0.8565 | 0.8950 | R36650582 | 2113 |
| 12:10 | | iНаукаСвяз | R458.50 | -1.5000 | -0.33% | 462.50 | 457.50 | 462.50 | R423575 | 51 |
| 10:57 | | iНПОНаука | R591.50 | +7.0000 | +1.20% | 585.00 | 585.00 | 591.50 | R58850 | 7 |
| 12:13 | | АбрауДюрсо | R265.40 | +3.2000 | +1.22% | 263.00 | 263.00 | 271.40 | R20975462 | 844 |
| 12:14 | | Авангрд-ао | R767.00 | -4.0000 | -0.52% | 776.00 | 767.00 | 776.00 | R712602 | 106 |
| 12:12 | | Акрон | R15722.00 | -76.0000 | -0.48% | 15798.00 | 15704.00 | 15798.00 | R1339090 | 40 |
| 12:14 | | АЛРОСА ао | R72.8300 | +1.5300 | +2.15% | 71.3000 | 71.0800 | 73.8800 | R1021410789 | 22056 |
| 12:14 | | Аптеки36и6 | R11.7680 | -0.0120 | -0.10% | 11.7760 | 11.7320 | 11.8880 | R2935264 | 745 |
| 11:53 | | Арсагера | R13.0500 | +0.1800 | +1.40% | 12.8500 | 12.7000 | 13.2100 | R906835 | 77 |
| 11:36 | | АстрЭнСб | R2.4550 | +0.0100 | +0.41% | 2.4350 | 2.4100 | 2.5100 | R311755 | 52 |
| 12:13 | | АшинскийМЗ | R69.9400 | +0.6000 | +0.87% | 70.0800 | 68.1000 | 70.0800 | R9725576 | 306 |
| 12:14 | | Аэрофлот | R63.4800 | -0.4900 | -0.77% | 64.0000 | 63.4300 | 64.3600 | R498156892 | 11113 |
| 11:58 | | БашИнСв ап | R12.5100 | -0.1100 | -0.87% | 12.6200 | 12.1100 | 12.6900 | R449699 | 78 |
| 12:13 | | Башнефт ао | R3262.50 | +5.0000 | +0.15% | 3253.00 | 3224.00 | 3308.50 | R52957110 | 1213 |
| 12:14 | | Башнефт ап | R1899.50 | -6.5000 | -0.34% | 1908.00 | 1891.50 | 1925.00 | R171091019 | 2588 |
| 12:14 | | Белон ао | R23.9600 | -0.0050 | -0.02% | 23.9950 | 23.7100 | 24.4900 | R8737930 | 405 |
| 12:14 | | БСП ао | R365.64 | +2.0400 | +0.56% | 363.00 | 361.00 | 372.00 | R248422370 | 5758 |
| 12:09 | | БСП ап | R52.2500 | +1.5000 | +2.96% | 51.5000 | 50.2000 | 53.1000 | R2861970 | 188 |
| 12:12 | | БурЗолото | R1982.00 | -22.0000 | -1.10% | 2005.00 | 1970.00 | 2020.00 | R1710693 | 130 |
| 12:13 | | Варьеган-п | R2082.00 | -20.0000 | -0.95% | 2068.00 | 2014.00 | 2150.00 | R1602719 | 69 |
| 12:00 | | Варьеган | R2968.00 | -32.0000 | -1.07% | 2962.00 | 2958.00 | 3024.00 | R74360 | 9 |
| 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 |
| 12:14 | | ВТБ ао | R0.0196 | +0.0001 | +0.57% | 0.0194 | 0.0193 | 0.0197 | R446162209 | 10979 |
| 11:59 | | ВХЗ-ао | R236.20 | -2.0000 | -0.84% | 238.00 | 234.00 | 246.60 | R593896 | 104 |
| 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 |
| 12:14 | | Газпрнефть | R694.30 | -4.9000 | -0.70% | 700.00 | 693.90 | 703.40 | R55562228 | 2865 |
| 12:14 | | ГАЗПРОМ ао | R114.99 | -0.4100 | -0.36% | 115.40 | 114.78 | 116.35 | R983041304 | 16722 |
| 12:14 | | ГМКНорНик | R133.20 | -0.8000 | -0.60% | 134.00 | 133.10 | 134.70 | R180319332 | 4790 |
| 12:14 | | ДВМП ао | R68.6300 | +0.1200 | +0.18% | 68.5100 | 68.1500 | 69.2400 | R49433203 | 2775 |
| 12:11 | | ДЭК ао | R2.9470 | -0.0600 | -2.00% | 3.0160 | 2.9320 | 3.0170 | R5917298 | 406 |
| 11:27 | | ЗВЕЗДА ао | R10.4500 | -0.1000 | -0.95% | 10.7200 | 10.4500 | 10.7300 | R115910 | 11 |
| 12:02 | | ЗИЛ ао | R3295.00 | -5.0000 | -0.15% | 3265.00 | 3265.00 | 3380.00 | R185985 | 22 |
| 12:12 | | Ижсталь ап | R7110.00 | -10.0000 | -0.14% | 7120.00 | 7080.00 | 7120.00 | R106380 | 9 |
| 12:12 | | Ижсталь2ао | R10040.00 | -200.0000 | -1.95% | 10140.00 | 10040.00 | 10160.00 | R60580 | 5 |
| 12:14 | | ИнтерРАОао | R3.9185 | +0.0260 | +0.67% | 3.8900 | 3.8740 | 3.9280 | R117404149 | 5795 |
| 11:58 | | КалужскСК | R26.7500 | -0.0200 | -0.07% | 26.5900 | 26.5900 | 27.2200 | R515926 | 49 |
| 12:10 | | КАМАЗ | R154.00 | -1.1000 | -0.71% | 154.50 | 153.70 | 155.70 | R12530505 | 610 |
| 11:48 | | КамчатЭ ао | R0.6420 | -0.0080 | -1.23% | 0.6310 | 0.6310 | 0.6480 | R141040 | 19 |
| 11:44 | | КамчатЭ ап | R1.1600 | +0.0100 | +0.87% | 1.1600 | 1.1600 | 1.1600 | R11600 | 1 |
| 11:57 | | КМЗ | R1492.00 | +40.0000 | +2.75% | 1456.00 | 1456.00 | 1516.00 | R239684 | 54 |
| 12:13 | | КрасОкт-1п | R745.00 | -8.0000 | -1.06% | 752.00 | 745.00 | 757.00 | R247750 | 23 |
| 12:11 | | КрасОкт-ао | R2345.00 | +20.0000 | +0.86% | 2302.00 | 2292.00 | 2349.00 | R2728250 | 77 |
| 12:07 | | Красэсб ао | R15.1800 | -0.0800 | -0.52% | 15.2400 | 15.0000 | 15.2400 | R170950 | 36 |
| 12:06 | | Красэсб ап | R15.6000 | -0.1000 | -0.64% | 15.7600 | 15.4400 | 15.7600 | R34206 | 17 |
| 12:08 | | Куйбазот-п | R588.50 | +10.5000 | +1.82% | 591.00 | 571.00 | 593.00 | R980750 | 61 |
| 12:07 | | Куйбазот | R551.40 | -10.0000 | -1.78% | 561.00 | 551.40 | 568.80 | R765234 | 83 |
| 11:45 | | КурганГКао | R47.4000 | +1.0000 | +2.16% | 47.2000 | 47.2000 | 47.6000 | R71426 | 24 |
| 11:56 | | КурганГКап | R53.8000 | +0.2000 | +0.37% | 53.8000 | 53.4000 | 54.2000 | R107952 | 42 |
| 12:11 | | Лензол. ап | R2495.00 | -5.0000 | -0.20% | 2485.00 | 2480.00 | 2520.00 | R831985 | 103 |
| 12:08 | | Лензолото | R14220.00 | -80.0000 | -0.56% | 14290.00 | 14130.00 | 14490.00 | R2763390 | 108 |
| 12:14 | | ЛСР ао | R771.20 | +3.8000 | +0.50% | 764.20 | 764.20 | 782.60 | R76564506 | 2803 |
| 12:14 | | ЛУКОЙЛ | R7090.00 | +6.0000 | +0.08% | 7070.00 | 7043.00 | 7121.00 | R2010401679 | 10280 |
| 12:13 | | М.видео | R171.50 | +0.7000 | +0.41% | 172.20 | 171.00 | 172.50 | R10039779 | 1028 |
| 11:52 | | МагадЭн ао | R4.4200 | -0.0500 | -1.12% | 4.4700 | 4.3700 | 4.4700 | R208619 | 51 |
| 12:09 | | МагадЭн ап | R3.2600 | +0.0300 | +0.93% | 3.2400 | 3.2300 | 3.2600 | R59504 | 15 |
| 12:14 | | Магнит ао | R6421.00 | -36.0000 | -0.56% | 6451.00 | 6420.00 | 6497.00 | R342142900 | 4119 |
| 12:10 | | МГТС-4ап | R1064.00 | -18.0000 | -1.66% | 1078.00 | 1054.00 | 1078.00 | R1364942 | 148 |
| 11:01 | | МГТС-5ао | R1425.00 | +5.0000 | +0.35% | 1430.00 | 1425.00 | 1430.00 | R61295 | 7 |
| 12:13 | | Мегион-ао | R415.00 | +2.5000 | +0.61% | 412.50 | 412.50 | 415.00 | R107550 | 13 |
| 10:43 | | Мегион-ап | R296.50 | +1.5000 | +0.51% | 295.50 | 295.50 | 296.50 | R17770 | 6 |
| 12:14 | | Мечел ао | R223.40 | -0.5800 | -0.26% | 223.08 | 221.90 | 224.77 | R156389339 | 5045 |
| 12:13 | | Мечел ап | R230.75 | -1.2500 | -0.54% | 231.05 | 230.20 | 234.30 | R62432755 | 1426 |
| 12:14 | | ММК | R53.5900 | -0.2650 | -0.49% | 53.9150 | 53.4000 | 53.9800 | R108795700 | 4574 |
| 10:41 | | МордЭнСб | R0.8790 | -0.0020 | -0.23% | 0.8790 | 0.8790 | 0.8870 | R35240 | 4 |
| 12:14 | | МосБиржа | R224.65 | -0.3500 | -0.16% | 224.50 | 222.80 | 227.20 | R949882812 | 12485 |
| 12:12 | | Мостотрест | R191.05 | +5.9500 | +3.21% | 186.05 | 185.90 | 194.50 | R10085562 | 597 |
| 12:13 | | МТС-ао | R286.30 | +0.3000 | +0.10% | 286.50 | 286.00 | 287.70 | R64397021 | 2255 |
| 12:07 | | Нижкамшина | R63.0000 | -0.4500 | -0.71% | 63.4500 | 62.9500 | 63.9000 | R387750 | 29 |
| 12:10 | | НКНХ ао | R93.7000 | -0.1500 | -0.16% | 93.8500 | 93.6000 | 94.2500 | R685560 | 71 |
| 12:11 | | НКНХ ап | R72.3800 | -1.2000 | -1.63% | 73.8400 | 72.0000 | 73.9800 | R4406894 | 356 |
| 12:14 | | НЛМК ао | R175.34 | -2.4400 | -1.37% | 176.80 | 175.08 | 178.50 | R369336527 | 7201 |
| 12:14 | | НМТП ао | R9.6750 | -0.0800 | -0.82% | 9.7550 | 9.6600 | 9.8000 | R46071947 | 1851 |
| 12:14 | | Новатэк ао | R1045.20 | +5.2000 | +0.50% | 1045.00 | 1040.00 | 1053.20 | R534044825 | 9620 |
| 12:14 | | ОГК-2 ао | R0.4724 | -0.0051 | -1.07% | 0.4779 | 0.4698 | 0.4779 | R12381250 | 1017 |
| 11:29 |  | ОМЗ-ап | R16920.00 | 0.0000 | 0.00% | 16960.00 | 16920.00 | 17100.00 | R84940 | 5 |
| 12:10 | | ОргСинт ао | R101.70 | -0.8000 | -0.78% | 103.50 | 101.20 | 103.50 | R1684660 | 148 |
| 12:13 | | ОргСинт ап | R24.5600 | +0.5100 | +2.12% | 24.3600 | 24.2500 | 24.9900 | R10396592 | 965 |
| 12:13 | | ПермьЭнС-п | R212.80 | +0.6000 | +0.28% | 210.80 | 210.20 | 215.60 | R620900 | 118 |
| 12:12 | | ПермьЭнСб | R204.90 | +0.3000 | +0.15% | 204.60 | 204.10 | 206.90 | R1333293 | 128 |
| 12:14 | | ПИК ао | R981.50 | +26.0000 | +2.72% | 956.40 | 947.90 | 994.90 | R1025228958 | 21787 |
| 12:14 | | Распадская | R374.45 | -0.5000 | -0.13% | 373.50 | 372.50 | 375.95 | R16397562 | 387 |
| 12:09 | | Росбанк ао | R106.20 | 0.0000 | 0.00% | 107.80 | 106.00 | 107.80 | R1046982 | 70 |
| 11:59 | | РОСИНТЕРао | R154.40 | +2.4000 | +1.58% | 151.20 | 150.40 | 154.40 | R213044 | 42 |
| 12:14 | | Роснефть | R547.30 | -2.7500 | -0.50% | 551.00 | 547.15 | 555.95 | R486560129 | 19517 |
| 12:14 | | Ростел -ао | R93.3800 | -0.1200 | -0.13% | 93.8000 | 92.6200 | 94.3900 | R261833102 | 6613 |
| 12:13 | | Ростел -ап | R79.4500 | -0.3000 | -0.38% | 79.6000 | 79.3500 | 80.5000 | R31874054 | 1280 |
| 12:14 | | РусГидро | R0.6725 | +0.0059 | +0.89% | 0.6666 | 0.6661 | 0.6855 | R55709236 | 2479 |
| 12:13 | | РязЭнСб | R32.8000 | +0.5800 | +1.80% | 32.5000 | 32.2400 | 33.2800 | R1598050 | 98 |
| 12:13 | | СамарЭн-ао | R3.2750 | +0.0100 | +0.31% | 3.2750 | 3.2050 | 3.2800 | R281010 | 22 |
| 11:57 | | СамарЭн-ап | R3.3750 | -0.0250 | -0.74% | 3.3550 | 3.3500 | 3.3950 | R47260 | 14 |
| 12:09 | | СаратНПЗ-п | R10120.00 | -140.0000 | -1.36% | 10100.00 | 10100.00 | 10320.00 | R651460 | 39 |
| 10:59 | | СаратНПЗ | R10850.00 | +100.0000 | +0.93% | 10850.00 | 10850.00 | 10850.00 | R10850 | 1 |
| 12:14 | | СаратЭн-ао | R0.5890 | -0.0040 | -0.67% | 0.5880 | 0.5820 | 0.5900 | R438640 | 35 |
| 10:26 | | СаратЭн-ап | R0.2995 | +0.0005 | +0.17% | 0.2920 | 0.2920 | 0.2995 | R8900 | 3 |
| 12:14 | | Сбербанк-п | R317.18 | +2.0700 | +0.66% | 315.40 | 314.71 | 317.65 | R211683029 | 3337 |
| 12:14 | | Сбербанк | R316.84 | +2.7000 | +0.86% | 314.70 | 314.14 | 317.27 | R2836801851 | 19348 |
| 12:14 | | СевСт-ао | R1588.00 | +12.2000 | +0.77% | 1570.00 | 1563.60 | 1595.00 | R693762023 | 9240 |
| 12:14 | | Селигдар | R66.8400 | -2.9100 | -4.17% | 68.0500 | 66.6700 | 69.0000 | R150739982 | 5120 |
| 12:14 | | Система ао | R23.9010 | -0.2490 | -1.03% | 24.0700 | 23.8300 | 24.3690 | R485092653 | 8438 |
| 12:13 | | Слав-ЯНОСп | R14.0400 | -0.1600 | -1.13% | 14.1200 | 13.7000 | 14.1600 | R244176 | 32 |
| 11:56 | | Славн-ЯНОС | R22.2500 | -0.0500 | -0.22% | 22.4500 | 22.2500 | 22.5000 | R6720 | 3 |
| 12:13 | | СОЛЛЕРС | R945.00 | +11.0000 | +1.18% | 938.50 | 926.50 | 952.00 | R21528424 | 946 |
| 12:13 | | СтаврЭнСб | R2.9900 | +0.0300 | +1.01% | 2.9700 | 2.8900 | 3.0000 | R838905 | 53 |
| 12:09 | | СтаврЭнСбп | R2.9400 | +0.0200 | +0.68% | 2.9600 | 2.9300 | 2.9640 | R356020 | 37 |
| 12:14 | | Сургнфгз-п | R63.8800 | -0.4100 | -0.64% | 64.0550 | 63.4100 | 64.6800 | R1142805117 | 11879 |
| 12:14 | | Сургнфгз | R27.7100 | -0.1100 | -0.40% | 27.7700 | 27.6350 | 28.1200 | R349435746 | 3945 |
| 11:09 | | ТамбЭнСб-п | R1.1220 | 0.0000 | 0.00% | 1.1220 | 1.1220 | 1.1220 | R22440 | 2 |
| 10:23 | | ТамбЭнСб | R2.1480 | -0.0140 | -0.65% | 2.1620 | 2.1180 | 2.1620 | R119736 | 11 |
| 12:14 | | Татнфт 3ао | R683.90 | -4.3000 | -0.62% | 688.30 | 683.30 | 688.70 | R164636799 | 5281 |
| 12:13 | | Татнфт 3ап | R664.90 | -2.0000 | -0.30% | 667.00 | 664.20 | 673.30 | R39439961 | 1976 |
| 12:13 | | Таттел. ао | R0.9125 | +0.0015 | +0.16% | 0.9190 | 0.9010 | 0.9220 | R1458648 | 149 |
| 12:12 | | ТГК-1 | R0.0082 | -0.0000 | -0.17% | 0.0081 | 0.0081 | 0.0082 | R6084650 | 372 |
| 12:13 | | ТГК-14 | R0.0111 | -0.0001 | -1.16% | 0.0112 | 0.0110 | 0.0112 | R7081131 | 450 |
| 12:13 | | ТГК-2 | R0.0112 | -0.0001 | -0.58% | 0.0112 | 0.0112 | 0.0113 | R676520 | 44 |
| 12:10 | | ТГК-2 ап | R0.0175 | -0.0003 | -1.41% | 0.0172 | 0.0172 | 0.0177 | R648458 | 89 |
| 12:08 | | Телеграф-п | R9.9200 | -0.0200 | -0.20% | 9.9800 | 9.8800 | 10.0200 | R651404 | 108 |
| 11:57 | | Телеграф | R14.3400 | +0.0200 | +0.14% | 14.4000 | 14.2800 | 14.4600 | R632962 | 89 |
| 12:13 | | ТЗА ао | R378.50 | +0.5000 | +0.13% | 384.00 | 378.50 | 395.00 | R3720960 | 116 |
| 11:31 | | ТКЗКК ап | R13.1000 | +0.0600 | +0.46% | 13.1000 | 13.0800 | 13.1000 | R22264 | 5 |
| 12:13 | | ТМК ао | R199.52 | +0.2000 | +0.10% | 200.00 | 198.44 | 201.46 | R25139334 | 1068 |
| 12:00 | | ТНСэнрг ао | R3040.00 | -55.0000 | -1.78% | 3100.00 | 3000.00 | 3125.00 | R600050 | 68 |
| 12:14 | | Транснф ап | R1558.50 | +7.5000 | +0.48% | 1555.00 | 1551.00 | 1567.50 | R369398796 | 6733 |
| 12:12 | | УралСиб ао | R0.1935 | +0.0004 | +0.21% | 0.1928 | 0.1920 | 0.1938 | R1492473 | 103 |
| 10:07 | | УрКузница | R27950.00 | +400.0000 | +1.45% | 27950.00 | 27950.00 | 27950.00 | R27950 | 1 |
| 12:13 | | ФосАгро ао | R6028.00 | -2.0000 | -0.03% | 6031.00 | 6014.00 | 6083.00 | R49968881 | 1360 |
| 12:14 | | ФСК - Россети | R0.1049 | +0.0005 | +0.48% | 0.1044 | 0.1043 | 0.1054 | R45153635 | 1247 |
| 12:11 | | Химпром ап | R26.0600 | 0.0000 | 0.00% | 26.3800 | 25.4000 | 27.0000 | R910912 | 81 |
| 11:49 | | ЦМТ ао | R14.8800 | -0.0200 | -0.13% | 14.8200 | 14.6200 | 14.9600 | R47386 | 19 |
| 12:14 | | ЦМТ ап | R10.4000 | -0.0200 | -0.19% | 10.4200 | 10.4000 | 10.4600 | R72942 | 22 |
| 12:12 | | ЧеркизГ-ао | R4721.50 | -35.5000 | -0.75% | 4700.00 | 4700.00 | 4799.00 | R4061812 | 262 |
| 11:51 | | ЧКПЗ ао | R26700.00 | -550.0000 | -2.02% | 26950.00 | 26700.00 | 26950.00 | R107550 | 4 |
| 11:43 | | ЧМК ао | R7325.00 | -60.0000 | -0.81% | 7390.00 | 7270.00 | 7390.00 | R131890 | 13 |
| 12:09 | | ЭнергияРКК | R22640.00 | 0.0000 | 0.00% | 23170.00 | 22640.00 | 23170.00 | R1398450 | 47 |
| 11:58 | | ЮжКузб. ао | R1412.00 | +32.0000 | +2.32% | 1378.00 | 1364.00 | 1438.00 | R212352 | 36 |
| 12:13 | | Юнипро | R1.9170 | -0.0200 | -1.03% | 1.9370 | 1.9160 | 1.9470 | R31707389 | 1222 |
| 12:12 | | ЮТэйр ао | R16.0700 | +0.1700 | +1.07% | 15.9000 | 15.7100 | 16.2000 | R2238192 | 164 |
| 12:10 | | ЮУНК ао | R5610.00 | -40.0000 | -0.71% | 5670.00 | 5600.00 | 5680.00 | R1031350 | 93 |
| 11:43 | | Якутскэн-п | R0.4870 | +0.0050 | +1.04% | 0.4910 | 0.4870 | 0.5000 | R83260 | 11 |
| 12:14 | | Якутскэнрг | R0.6010 | +0.0150 | +2.56% | 0.5900 | 0.5820 | 0.6150 | R371970 | 35 |
| 12:08 | | ЯТЭК ао | R77.2500 | -0.7000 | -0.90% | 77.5500 | 75.9500 | 77.9500 | R915525 | 137 |
|
|
|
