| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:58 |  | +МосЭнерго | R2.3955 | +0.0980 | +4.27% | 2.2975 | 2.2970 | 2.4145 | R112964740 | 7516 |
| 12:58 |  | iАвиастКао | R0.7680 | -0.0030 | -0.39% | 0.7710 | 0.7555 | 0.7780 | R84090670 | 3611 |
| 12:56 | | iНаукаСвяз | R353.50 | -1.5000 | -0.42% | 350.00 | 348.00 | 355.00 | R2784530 | 245 |
| 11:59 | | iНПОНаука | R494.00 | +6.5000 | +1.33% | 485.00 | 485.00 | 494.00 | R146495 | 11 |
| 12:50 | | АбрауДюрсо | R213.40 | +4.6000 | +2.20% | 209.40 | 205.20 | 216.00 | R16422280 | 1107 |
| 12:57 | | Авангрд-ао | R782.00 | -4.0000 | -0.51% | 782.00 | 763.00 | 786.00 | R2022812 | 320 |
| 12:51 | | Акрон | R16050.00 | -52.0000 | -0.32% | 16064.00 | 15942.00 | 16114.00 | R8210028 | 147 |
| 12:58 | | АЛРОСА ао | R54.7800 | +0.1400 | +0.26% | 54.6300 | 53.6500 | 54.9900 | R750440765 | 21362 |
| 12:58 | | Аптеки36и6 | R11.5180 | -0.0200 | -0.17% | 11.3500 | 10.9200 | 11.6000 | R71584517 | 8253 |
| 12:58 | | Арсагера | R12.4700 | +0.1100 | +0.89% | 12.3900 | 12.2700 | 12.5200 | R394101 | 75 |
| 12:32 | | АстрЭнСб | R2.3250 | -0.0150 | -0.64% | 2.3400 | 2.3050 | 2.3700 | R758395 | 106 |
| 12:58 | | АшинскийМЗ | R155.16 | +1.1400 | +0.74% | 154.02 | 146.58 | 163.20 | R520173370 | 12341 |
| 12:58 | | Аэрофлот | R53.4000 | -0.4400 | -0.82% | 53.3500 | 52.6000 | 53.7900 | R973065431 | 20180 |
| 12:47 | | БашИнСв ап | R10.1000 | -0.0900 | -0.88% | 10.1900 | 9.9000 | 10.1900 | R125080 | 47 |
| 12:58 | | Башнефт ао | R2516.50 | +1.5000 | +0.06% | 2483.50 | 2464.50 | 2526.50 | R57461434 | 2483 |
| 12:57 | | Башнефт ап | R1344.50 | -11.5000 | -0.85% | 1346.00 | 1327.00 | 1351.00 | R98958833 | 3098 |
| 12:58 | | БСП ао | R388.97 | +2.7700 | +0.72% | 385.50 | 385.00 | 391.50 | R360133876 | 7323 |
| 12:54 | | БСП ап | R54.6500 | +0.4000 | +0.74% | 54.6500 | 53.7500 | 55.7000 | R7021030 | 327 |
| 12:57 | | БурЗолото | R2043.00 | -6.0000 | -0.29% | 2060.00 | 2001.00 | 2060.00 | R2543317 | 206 |
| 12:58 | | Варьеган-п | R2005.00 | +10.0000 | +0.50% | 1970.00 | 1950.00 | 2010.00 | R340580 | 54 |
| 12:49 | | Варьеган | R2665.00 | +65.0000 | +2.50% | 2600.00 | 2520.00 | 2730.00 | R501410 | 61 |
| 11:53 | | ВолгЭнСб-п | R9.9800 | -0.1200 | -1.19% | 10.3000 | 9.9800 | 10.8000 | R598980 | 38 |
| 12:06 | | ВолгЭнСб | R13.5600 | +0.0600 | +0.44% | 13.4200 | 13.4000 | 13.9800 | R218260 | 15 |
| 12:58 | | ВТБ ао | R91.4500 | +0.6200 | +0.68% | 90.8000 | 89.8200 | 91.8400 | R1935046455 | 47434 |
| 12:51 | | ВХЗ-ао | R219.80 | +4.2000 | +1.95% | 216.60 | 212.80 | 219.80 | R843516 | 95 |
| 11:06 | | ВыбСудЗ ао | R14450.00 | -50.0000 | -0.34% | 14400.00 | 14200.00 | 14500.00 | R834450 | 21 |
| 12:53 | | ВыбСудЗ ап | R9200.00 | -80.0000 | -0.86% | 9160.00 | 9140.00 | 10100.00 | R899800 | 42 |
| 12:58 | | Газпрнефть | R711.65 | +3.6500 | +0.52% | 707.85 | 701.10 | 714.85 | R769223836 | 31469 |
| 12:58 | | ГАЗПРОМ ао | R137.54 | +2.1000 | +1.55% | 134.91 | 133.64 | 138.48 | R16378841396 | 173404 |
| 12:58 | | ГМКНорНик | R114.90 | +0.8800 | +0.77% | 114.00 | 113.34 | 116.82 | R2374618672 | 37376 |
| 12:58 | | ДВМП ао | R49.0300 | +0.3000 | +0.62% | 48.4000 | 48.0300 | 49.2900 | R240296207 | 10565 |
| 12:54 | | ДЭК ао | R2.7670 | +0.0350 | +1.28% | 2.7840 | 2.7150 | 2.7850 | R4455587 | 363 |
| 12:50 | | ЗВЕЗДА ао | R8.7800 | -0.0900 | -1.01% | 8.7300 | 8.6900 | 8.8200 | R735150 | 31 |
| 12:30 | | ЗИЛ ао | R3220.00 | +45.0000 | +1.42% | 3160.00 | 3160.00 | 3220.00 | R102145 | 12 |
| 12:46 | | Ижсталь ап | R5870.00 | +110.0000 | +1.91% | 5760.00 | 5660.00 | 5870.00 | R383840 | 31 |
| 12:53 | | Ижсталь2ао | R8560.00 | -160.0000 | -1.83% | 8660.00 | 8380.00 | 8660.00 | R1190180 | 63 |
| 12:58 | | ИнтерРАОао | R3.8280 | -0.0010 | -0.03% | 3.8290 | 3.8120 | 3.8400 | R185114456 | 10371 |
| 12:55 | | КалужскСК | R25.5900 | +0.7000 | +2.81% | 24.8000 | 24.8000 | 26.2700 | R23616436 | 1613 |
| 12:58 | | КАМАЗ | R129.40 | +0.4000 | +0.31% | 128.00 | 126.10 | 130.00 | R42040094 | 1975 |
| 12:23 | | КамчатЭ ао | R0.6140 | -0.0110 | -1.76% | 0.6170 | 0.6100 | 0.6210 | R270730 | 29 |
| 12:56 | | КамчатЭ ап | R1.0950 | +0.0100 | +0.92% | 1.0700 | 1.0550 | 1.0950 | R203900 | 11 |
| 12:51 | | КМЗ | R1322.00 | -14.0000 | -1.05% | 1350.00 | 1306.00 | 1352.00 | R475800 | 80 |
| 11:58 | | КоршГОК ао | R42000.00 | -1200.0000 | -2.78% | 46800.00 | 42000.00 | 46800.00 | R483400 | 11 |
| 12:38 | | КрасОкт-1п | R625.00 | +18.0000 | +2.97% | 608.00 | 603.00 | 628.00 | R1354210 | 109 |
| 12:56 | | КрасОкт-ао | R2042.00 | +42.0000 | +2.10% | 2049.00 | 1941.00 | 2072.00 | R19863850 | 584 |
| 12:58 | | Красэсб ао | R15.3200 | +1.3000 | +9.27% | 13.9600 | 13.8000 | 16.0800 | R2771656 | 519 |
| 12:58 | | Красэсб ап | R14.3000 | +0.4000 | +2.88% | 13.9000 | 13.7400 | 14.9000 | R2276428 | 264 |
| 12:50 | | Куйбазот-п | R564.00 | +8.5000 | +1.53% | 590.00 | 561.50 | 590.00 | R11565915 | 693 |
| 12:42 | | Куйбазот | R525.40 | +8.0000 | +1.55% | 521.00 | 512.80 | 544.80 | R19131428 | 982 |
| 12:03 | | КурганГКао | R46.0000 | +0.2000 | +0.44% | 45.8000 | 45.4000 | 46.0000 | R156092 | 39 |
| 12:41 | | КурганГКап | R51.0000 | -0.6000 | -1.16% | 51.2000 | 49.8000 | 51.2000 | R169232 | 58 |
| 12:57 |  | Лензол. ап | R1955.00 | 0.0000 | 0.00% | 2050.00 | 1920.00 | 2050.00 | R6273555 | 500 |
| 12:47 | | Лензолото | R12340.00 | -40.0000 | -0.32% | 12240.00 | 12200.00 | 12420.00 | R4336630 | 193 |
| 12:58 | | ЛСР ао | R681.00 | -4.4000 | -0.64% | 680.00 | 667.40 | 686.00 | R82062024 | 3691 |
| 12:58 | | ЛУКОЙЛ | R6828.00 | -39.0000 | -0.57% | 6849.00 | 6770.00 | 6858.50 | R5185329679 | 36728 |
| 12:58 | | М.видео | R111.30 | -2.2000 | -1.94% | 112.10 | 108.30 | 112.50 | R280542456 | 11408 |
| 12:52 | | МагадЭн ао | R3.8700 | -0.0500 | -1.28% | 3.9000 | 3.7400 | 3.9100 | R813758 | 227 |
| 12:41 | | МагадЭн ап | R2.9600 | -0.0300 | -1.00% | 2.9900 | 2.8900 | 2.9900 | R378736 | 131 |
| 12:58 | | Магнит ао | R5778.00 | +14.5000 | +0.25% | 5725.00 | 5660.50 | 5810.00 | R2316443885 | 31518 |
| 12:53 | | МГТС-4ап | R1030.00 | +4.0000 | +0.39% | 1024.00 | 1004.00 | 1030.00 | R7865980 | 635 |
| 12:40 | | МГТС-5ао | R1360.00 | +10.0000 | +0.74% | 1355.00 | 1330.00 | 1360.00 | R377465 | 46 |
| 11:26 | | Мегион-ао | R391.50 | -2.0000 | -0.51% | 395.00 | 391.50 | 402.50 | R35575 | 8 |
| 10:43 | | Мегион-ап | R246.50 | -3.0000 | -1.20% | 249.00 | 246.50 | 249.00 | R22260 | 9 |
| 12:58 | | Мечел ао | R122.91 | +0.0900 | +0.07% | 122.00 | 119.51 | 124.78 | R4508113542 | 79244 |
| 12:58 | | Мечел ап | R126.60 | -0.8000 | -0.63% | 125.85 | 123.50 | 128.70 | R672823220 | 12819 |
| 12:58 | | ММК | R45.2150 | +0.4600 | +1.03% | 44.7500 | 44.4000 | 45.3900 | R649935341 | 17644 |
| 12:26 | | МордЭнСб | R0.7350 | +0.0040 | +0.55% | 0.7310 | 0.7280 | 0.7390 | R256540 | 19 |
| 12:58 | | МосБиржа | R215.06 | -1.5800 | -0.73% | 216.30 | 212.50 | 216.98 | R1015020498 | 21288 |
| 12:58 | | Мостотрест | R203.80 | +10.3500 | +5.35% | 197.30 | 178.30 | 211.55 | R323717226 | 13658 |
| 12:58 | | МТС-ао | R207.25 | +1.0500 | +0.51% | 205.95 | 203.30 | 207.75 | R742070088 | 14886 |
| 12:54 | | Нижкамшина | R56.1500 | -0.1500 | -0.27% | 56.3000 | 55.3500 | 56.3000 | R1008490 | 74 |
| 12:56 | | НКНХ ао | R89.5000 | -0.6500 | -0.72% | 89.4000 | 88.1000 | 93.0000 | R11028630 | 851 |
| 12:57 | | НКНХ ап | R70.0800 | -0.2000 | -0.28% | 70.1600 | 69.4800 | 70.6800 | R6693643 | 593 |
| 12:58 | | НЛМК ао | R145.08 | +1.0200 | +0.71% | 143.50 | 140.40 | 146.00 | R1784115859 | 30727 |
| 12:57 | | НМТП ао | R8.8450 | +0.0600 | +0.68% | 8.7800 | 8.7000 | 8.8700 | R39806674 | 1943 |
| 12:58 | | Новатэк ао | R1023.40 | -0.4000 | -0.04% | 1021.80 | 1006.00 | 1025.00 | R2443091574 | 33863 |
| 12:57 | | ОГК-2 ао | R0.3616 | -0.0024 | -0.66% | 0.3640 | 0.3576 | 0.3652 | R24403566 | 2369 |
| 12:34 | | ОМЗ-ап | R13500.00 | -40.0000 | -0.30% | 13620.00 | 13440.00 | 13660.00 | R609360 | 26 |
| 12:57 | | ОргСинт ао | R88.6000 | -0.4000 | -0.45% | 89.0000 | 87.1000 | 89.7000 | R7409078 | 719 |
| 12:58 | | ОргСинт ап | R21.4900 | +0.1400 | +0.66% | 21.3300 | 21.2000 | 21.5400 | R5021936 | 436 |
| 12:54 | | ПермьЭнС-п | R291.80 | -1.8000 | -0.61% | 293.20 | 290.20 | 298.00 | R3074920 | 185 |
| 12:58 | | ПермьЭнСб | R245.70 | +1.0000 | +0.41% | 242.70 | 241.80 | 246.50 | R3860382 | 374 |
| 12:58 | | ПИК ао | R639.30 | +10.8000 | +1.72% | 623.90 | 621.40 | 641.60 | R425059576 | 17571 |
| 12:45 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30000.00 | 30200.00 | R331200 | 10 |
| 12:58 | | Распадская | R299.75 | +2.5000 | +0.84% | 295.00 | 290.90 | 301.65 | R209063180 | 4364 |
| 12:52 | | Росбанк ао | R123.80 | 0.0000 | 0.00% | 123.60 | 123.40 | 123.80 | R5815992 | 102 |
| 12:12 | | РОСИНТЕРао | R132.20 | +0.8000 | +0.61% | 133.40 | 130.20 | 133.40 | R259938 | 42 |
| 12:58 | | Роснефть | R514.50 | +2.1000 | +0.41% | 510.25 | 506.00 | 515.95 | R1350509230 | 47588 |
| 12:58 | | Ростел -ао | R79.9700 | -0.6600 | -0.82% | 80.3800 | 79.4100 | 80.5100 | R466793768 | 15407 |
| 12:58 | | Ростел -ап | R74.2000 | -0.8500 | -1.13% | 75.0000 | 73.7500 | 75.0000 | R193899271 | 7142 |
| 12:58 | | РусГидро | R0.5375 | +0.0005 | +0.09% | 0.5388 | 0.5263 | 0.5428 | R80592537 | 5141 |
| 12:43 | | РязЭнСб | R32.1000 | -0.2400 | -0.74% | 32.1800 | 31.1400 | 32.2800 | R1449446 | 145 |
| 12:44 | | СамарЭн-ао | R3.0100 | -0.0450 | -1.47% | 3.0350 | 2.9050 | 3.0600 | R1214495 | 141 |
| 11:56 | | СамарЭн-ап | R3.0650 | -0.0200 | -0.65% | 3.0850 | 3.0150 | 3.0850 | R115715 | 19 |
| 12:58 | | СаратНПЗ-п | R9040.00 | -160.0000 | -1.74% | 9200.00 | 9000.00 | 9220.00 | R5219740 | 208 |
| 10:17 | | СаратНПЗ | R10500.00 | -100.0000 | -0.94% | 10500.00 | 10450.00 | 10500.00 | R20950 | 2 |
| 12:51 | | СаратЭн-ао | R0.4780 | -0.0010 | -0.21% | 0.4800 | 0.4530 | 0.4850 | R2192500 | 226 |
| 12:51 | | СаратЭн-ап | R0.2655 | -0.0010 | -0.38% | 0.2680 | 0.2595 | 0.2680 | R358175 | 58 |
| 12:58 | | Сбербанк-п | R269.03 | +1.2700 | +0.47% | 267.52 | 265.45 | 269.70 | R669924148 | 8690 |
| 12:58 | | Сбербанк | R269.10 | +1.3000 | +0.49% | 267.54 | 265.41 | 269.76 | R7473728753 | 57631 |
| 12:58 | | СевСт-ао | R1286.00 | -1.8000 | -0.14% | 1282.20 | 1260.40 | 1294.60 | R819245552 | 18643 |
| 12:58 | | Селигдар | R58.5100 | +0.5900 | +1.02% | 57.9200 | 57.2100 | 58.7400 | R106871863 | 4513 |
| 12:58 | | Система ао | R16.2580 | -0.0020 | -0.01% | 16.1000 | 15.8700 | 16.3170 | R1628532389 | 26931 |
| 12:58 | | Слав-ЯНОСп | R13.0800 | -0.0600 | -0.46% | 13.0000 | 12.9600 | 13.1200 | R100236 | 25 |
| 12:37 | | Славн-ЯНОС | R20.1500 | -0.1500 | -0.74% | 20.2500 | 19.9000 | 20.2500 | R126085 | 24 |
| 12:55 | | СОЛЛЕРС | R805.00 | +4.5000 | +0.56% | 800.50 | 790.50 | 809.00 | R22131040 | 2436 |
| 11:46 | | СтаврЭнСб | R2.8350 | -0.0200 | -0.70% | 2.8350 | 2.8150 | 2.8600 | R729970 | 68 |
| 12:54 | | СтаврЭнСбп | R3.0000 | +0.0040 | +0.13% | 2.9840 | 2.9800 | 3.0480 | R1353542 | 71 |
| 12:58 | | Сургнфгз-п | R53.6100 | -0.0700 | -0.13% | 53.3500 | 53.0650 | 54.2850 | R864612337 | 30156 |
| 12:58 | | Сургнфгз | R24.8450 | +0.2600 | +1.06% | 24.5000 | 24.4200 | 24.9450 | R658177977 | 10292 |
| 10:54 | | ТамбЭнСб-п | R0.8360 | -0.0040 | -0.48% | 0.8200 | 0.8200 | 0.8360 | R99240 | 10 |
| 12:50 | | ТамбЭнСб | R1.5820 | -0.0140 | -0.88% | 1.6160 | 1.5680 | 1.6160 | R80746 | 20 |
| 12:58 | | Татнфт 3ао | R642.80 | +2.8000 | +0.44% | 639.30 | 633.60 | 645.90 | R1064294738 | 26910 |
| 12:58 | | Татнфт 3ап | R641.70 | +3.9000 | +0.61% | 637.80 | 633.00 | 642.70 | R274783042 | 13886 |
| 12:56 | | Таттел. ао | R0.7265 | +0.0085 | +1.18% | 0.7220 | 0.7190 | 0.7335 | R4590491 | 497 |
| 12:57 | | ТГК-1 | R0.0073 | +0.0000 | +0.41% | 0.0073 | 0.0072 | 0.0075 | R40350445 | 2066 |
| 12:58 | | ТГК-14 | R0.0112 | -0.0000 | -0.35% | 0.0113 | 0.0111 | 0.0128 | R198689468 | 5229 |
| 12:53 | | ТГК-2 | R0.0089 | +0.0000 | +0.28% | 0.0087 | 0.0087 | 0.0093 | R15980990 | 595 |
| 12:53 | | ТГК-2 ап | R0.0154 | 0.0000 | 0.00% | 0.0154 | 0.0153 | 0.0159 | R8058260 | 772 |
| 12:51 | | Телеграф-п | R8.4400 | +0.0200 | +0.24% | 8.4400 | 8.3400 | 8.4800 | R644408 | 131 |
| 12:49 | | Телеграф | R11.8400 | -0.0400 | -0.34% | 11.8400 | 11.7200 | 11.9200 | R1093490 | 164 |
| 12:57 | | ТЗА ао | R247.00 | -4.0000 | -1.59% | 254.00 | 242.00 | 255.00 | R8009555 | 490 |
| 10:32 | | ТКЗКК ап | R13.5800 | -0.1200 | -0.88% | 13.5800 | 13.3400 | 13.5800 | R112774 | 21 |
| 12:58 | | ТМК ао | R118.46 | +0.1400 | +0.12% | 118.18 | 115.32 | 120.44 | R619056943 | 14079 |
| 12:53 | | ТНСэнрг ао | R2440.00 | +45.0000 | +1.88% | 2430.00 | 2400.00 | 2615.00 | R1903510 | 231 |
| 12:58 | | Транснф ап | R1390.00 | +7.5000 | +0.54% | 1382.50 | 1360.00 | 1395.00 | R796224762 | 16239 |
| 12:51 | | УралСиб ао | R0.1666 | +0.0045 | +2.78% | 0.1640 | 0.1616 | 0.1674 | R1116466 | 166 |
| 12:58 | | ФосАгро ао | R5338.00 | +90.0000 | +1.71% | 5248.00 | 5228.00 | 5390.00 | R467740491 | 11424 |
| 12:58 | | ФСК - Россети | R0.0852 | -0.0005 | -0.63% | 0.0858 | 0.0842 | 0.0865 | R120625374 | 5080 |
| 12:50 | | Химпром ап | R24.3600 | -0.3200 | -1.30% | 24.7600 | 23.8000 | 24.7600 | R1284374 | 158 |
| 12:40 | | ЦМТ ао | R13.7400 | -0.1200 | -0.87% | 13.8600 | 13.5200 | 13.9400 | R455696 | 94 |
| 12:58 | | ЦМТ ап | R9.5600 | -0.0400 | -0.42% | 9.6000 | 9.4400 | 9.7400 | R648336 | 98 |
| 12:58 | | ЧеркизГ-ао | R4541.50 | -39.0000 | -0.85% | 4549.00 | 4480.00 | 4600.00 | R20095937 | 1268 |
| 11:25 | | ЧКПЗ ао | R23450.00 | -200.0000 | -0.85% | 23550.00 | 23350.00 | 23550.00 | R305550 | 13 |
| 12:46 | | ЧМК ао | R6340.00 | 0.0000 | 0.00% | 6265.00 | 6235.00 | 6365.00 | R604775 | 57 |
| 12:54 | | ЭнергияРКК | R19890.00 | -110.0000 | -0.55% | 19800.00 | 19500.00 | 19950.00 | R2798580 | 112 |
| 10:24 | | ЮжКузб. ао | R1254.00 | -6.0000 | -0.48% | 1294.00 | 1236.00 | 1294.00 | R200546 | 33 |
| 12:58 | | Юнипро | R1.7420 | +0.0140 | +0.81% | 1.7300 | 1.7060 | 1.7450 | R91723394 | 2524 |
| 12:41 | | ЮТэйр ао | R13.4900 | -0.1300 | -0.95% | 13.4700 | 13.4000 | 13.6200 | R587930 | 57 |
| 12:57 | | ЮУНК ао | R5460.00 | -10.0000 | -0.18% | 5510.00 | 5290.00 | 5530.00 | R4433860 | 337 |
| 12:38 | | Якутскэн-п | R0.4710 | +0.0010 | +0.21% | 0.4630 | 0.4620 | 0.4710 | R74250 | 7 |
| 12:54 | | Якутскэнрг | R0.5280 | +0.0010 | +0.19% | 0.5290 | 0.5190 | 0.5310 | R659960 | 51 |
| 12:58 | | ЯТЭК ао | R71.2000 | -3.2500 | -4.37% | 74.4000 | 69.8000 | 74.4000 | R22662585 | 2784 |
|
|
|
