| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:41 |  | +МосЭнерго | R2.3395 | +0.0320 | +1.39% | 2.3490 | 2.2900 | 2.3660 | R77166090 | 7114 |
| 13:41 | | iАвиастКао | R0.7790 | +0.0240 | +3.18% | 0.7575 | 0.7515 | 0.8275 | R457662251 | 19131 |
| 13:40 | | iНаукаСвяз | R366.00 | +2.0000 | +0.55% | 361.50 | 354.00 | 370.50 | R9344310 | 716 |
| 13:41 | | iНПОНаука | R500.50 | +10.0000 | +2.04% | 495.00 | 484.00 | 520.00 | R1809600 | 136 |
| 13:41 | | АбрауДюрсо | R219.60 | +8.2000 | +3.88% | 211.60 | 207.00 | 224.60 | R66517446 | 3622 |
| 13:41 | | Авангрд-ао | R797.00 | +1.0000 | +0.13% | 797.00 | 782.00 | 800.00 | R1388954 | 268 |
| 13:30 | | Акрон | R16176.00 | +126.0000 | +0.79% | 16000.00 | 15998.00 | 16210.00 | R12680126 | 266 |
| 13:41 |  | АЛРОСА ао | R55.6500 | -0.1700 | -0.30% | 55.8200 | 54.3000 | 55.9900 | R1649835495 | 42741 |
| 13:41 | | Аптеки36и6 | R11.7980 | -0.2020 | -1.68% | 12.0000 | 11.4040 | 12.0900 | R139453095 | 13449 |
| 13:39 | | Арсагера | R12.3700 | -0.0900 | -0.72% | 12.3700 | 12.2500 | 12.5800 | R972363 | 192 |
| 13:30 | | АстрЭнСб | R1.4150 | -0.9500 | -40.17% | 2.3500 | 2.3200 | 2.3750 | R495085 | 63 |
| 13:41 | | АшинскийМЗ | R161.48 | -5.4600 | -3.27% | 168.20 | 152.20 | 168.96 | R402647730 | 9164 |
| 13:41 | | Аэрофлот | R54.6200 | +0.2700 | +0.50% | 54.3000 | 53.3000 | 54.8800 | R1414610844 | 30220 |
| 13:34 | | БашИнСв ап | R10.1900 | +0.1200 | +1.19% | 10.2000 | 10.0600 | 10.3600 | R324874 | 89 |
| 13:39 | | Башнефт ао | R2542.00 | -36.5000 | -1.42% | 2579.00 | 2481.00 | 2579.50 | R86957074 | 2907 |
| 13:41 | | Башнефт ап | R1362.00 | +2.5000 | +0.18% | 1369.50 | 1338.00 | 1375.00 | R161893782 | 4597 |
| 12:32 | | Белон ао | R21.7200 | +6.1700 | +39.68% | | | | | 0 |
| 13:41 | | БСП ао | R391.50 | +1.3600 | +0.35% | 390.14 | 384.80 | 392.15 | R534172220 | 14688 |
| 13:37 | | БСП ап | R55.3000 | -0.9500 | -1.69% | 56.2500 | 54.1500 | 56.8500 | R12011885 | 619 |
| 13:38 | | БурЗолото | R2126.00 | +24.0000 | +1.14% | 2111.00 | 1980.00 | 2140.00 | R10438723 | 595 |
| 13:17 | | Варьеган-п | R1980.00 | +5.0000 | +0.25% | 2085.00 | 1970.00 | 2085.00 | R683890 | 100 |
| 13:26 |  | Варьеган | R2675.00 | 0.0000 | 0.00% | 2680.00 | 2600.00 | 2720.00 | R486680 | 52 |
| 13:35 | | ВолгЭнСб-п | R9.9200 | +0.2600 | +2.69% | 9.7200 | 9.7200 | 10.2200 | R602520 | 36 |
| 13:22 | | ВолгЭнСб | R13.9400 | +0.4200 | +3.11% | 13.3400 | 13.3400 | 14.4400 | R1108100 | 54 |
| 13:41 | | ВТБ ао | R93.9900 | +1.3400 | +1.45% | 92.7600 | 90.3300 | 94.6000 | R3935073025 | 106784 |
| 13:32 | | ВХЗ-ао | R218.80 | +1.2000 | +0.55% | 216.80 | 214.40 | 221.60 | R1151786 | 108 |
| 11:37 | | ВыбСудЗ ао | R14650.00 | +50.0000 | +0.34% | 14400.00 | 14400.00 | 14700.00 | R101800 | 7 |
| 13:10 | | ВыбСудЗ ап | R9440.00 | 0.0000 | 0.00% | 9180.00 | 9120.00 | 9440.00 | R111880 | 11 |
| 13:41 | | Газпрнефть | R716.55 | -0.7000 | -0.10% | 717.55 | 705.80 | 721.90 | R1224528304 | 37445 |
| 13:41 | | ГАЗПРОМ ао | R137.95 | -1.7600 | -1.26% | 140.50 | 135.33 | 140.99 | R17833089724 | 174727 |
| 13:41 | | ГМКНорНик | R117.18 | +1.9600 | +1.70% | 115.86 | 113.00 | 118.20 | R4148945121 | 56216 |
| 13:41 | | ДВМП ао | R49.6900 | -0.7000 | -1.39% | 50.2400 | 48.6500 | 50.3400 | R620192856 | 23390 |
| 13:39 | | ДЭК ао | R2.8140 | +0.0930 | +3.42% | 2.7370 | 2.7210 | 2.9610 | R61514312 | 3048 |
| 13:08 | | ЗВЕЗДА ао | R9.1700 | +0.2100 | +2.34% | 8.9700 | 8.6100 | 9.4000 | R3978000 | 195 |
| 13:31 | | ЗИЛ ао | R3195.00 | +80.0000 | +2.57% | 3125.00 | 3125.00 | 3215.00 | R579875 | 52 |
| 13:35 | | Ижсталь ап | R5890.00 | +120.0000 | +2.08% | 5750.00 | 5750.00 | 5920.00 | R343680 | 44 |
| 13:41 | | Ижсталь2ао | R8560.00 | -40.0000 | -0.47% | 8900.00 | 8560.00 | 9000.00 | R1159600 | 68 |
| 13:41 | | ИнтерРАОао | R3.8890 | -0.0115 | -0.29% | 3.9170 | 3.8120 | 3.9170 | R356761005 | 15198 |
| 13:41 | | КалужскСК | R25.3000 | +0.2600 | +1.04% | 25.1900 | 24.8000 | 25.8500 | R13766233 | 1019 |
| 13:40 | | КАМАЗ | R133.70 | +1.9000 | +1.44% | 132.00 | 123.00 | 135.80 | R88194107 | 4287 |
| 13:22 | | КамчатЭ ао | R0.6210 | +0.0020 | +0.32% | 0.6270 | 0.6090 | 0.6290 | R709810 | 63 |
| 13:19 | | КамчатЭ ап | R1.0800 | 0.0000 | 0.00% | 1.0650 | 1.0500 | 1.1000 | R474600 | 27 |
| 13:28 | | КМЗ | R1334.00 | +42.0000 | +3.25% | 1294.00 | 1288.00 | 1398.00 | R1945272 | 296 |
| 13:11 | | КоршГОК ао | R43800.00 | +2000.0000 | +4.78% | 42800.00 | 42800.00 | 46600.00 | R1365800 | 27 |
| 13:18 | | КрасОкт-1п | R621.00 | +17.0000 | +2.81% | 601.00 | 599.00 | 640.00 | R2843690 | 235 |
| 13:40 | | КрасОкт-ао | R2105.00 | +64.0000 | +3.14% | 2074.00 | 1980.00 | 2150.00 | R90643960 | 2464 |
| 13:35 | | Красэсб ао | R14.0200 | +0.2400 | +1.74% | 14.0000 | 13.7800 | 14.0400 | R197714 | 45 |
| 13:30 | | Красэсб ап | R13.8600 | +0.1800 | +1.32% | 13.7800 | 13.7000 | 13.9000 | R271606 | 65 |
| 13:35 | | Куйбазот-п | R563.00 | 0.0000 | 0.00% | 609.50 | 552.00 | 609.50 | R11669995 | 673 |
| 13:31 | | Куйбазот | R524.80 | +4.8000 | +0.92% | 528.00 | 509.00 | 549.00 | R24628156 | 1179 |
| 12:53 | | КурганГКао | R46.8000 | 0.0000 | 0.00% | 46.8000 | 45.4000 | 46.8000 | R166840 | 51 |
| 12:59 | | КурганГКап | R53.0000 | +0.6000 | +1.15% | 52.4000 | 51.0000 | 53.0000 | R137706 | 39 |
| 13:41 | | Лензол. ап | R1975.00 | -5.0000 | -0.25% | 2000.00 | 1945.00 | 2010.00 | R6916980 | 525 |
| 13:41 | | Лензолото | R12330.00 | +10.0000 | +0.08% | 12390.00 | 12220.00 | 12510.00 | R7836050 | 234 |
| 13:41 | | ЛСР ао | R697.20 | +11.4000 | +1.66% | 686.00 | 674.20 | 700.00 | R192010222 | 11904 |
| 13:41 | | ЛУКОЙЛ | R6951.00 | -3.5000 | -0.05% | 6954.50 | 6860.00 | 6990.00 | R5248021668 | 54242 |
| 13:41 | | М.видео | R116.10 | +0.4000 | +0.35% | 115.30 | 112.00 | 116.90 | R233111076 | 12502 |
| 13:40 | | МагадЭн ао | R3.9800 | +0.0200 | +0.51% | 4.0300 | 3.8700 | 4.0400 | R454782 | 142 |
| 13:41 | | МагадЭн ап | R3.0000 | +0.0200 | +0.67% | 2.9800 | 2.9700 | 3.0800 | R1520730 | 238 |
| 13:41 | | Магнит ао | R5923.00 | +75.0000 | +1.28% | 5835.00 | 5735.50 | 6021.00 | R4052178920 | 34432 |
| 13:39 | | МГТС-4ап | R1066.00 | +20.0000 | +1.91% | 1048.00 | 1024.00 | 1080.00 | R21104144 | 1663 |
| 13:20 | | МГТС-5ао | R1345.00 | +5.0000 | +0.37% | 1340.00 | 1330.00 | 1365.00 | R436710 | 95 |
| 12:54 | | Мегион-ао | R393.50 | +5.0000 | +1.29% | 392.00 | 390.50 | 399.50 | R251405 | 29 |
| 13:39 | | Мегион-ап | R251.50 | 0.0000 | 0.00% | 250.00 | 247.50 | 251.50 | R184600 | 47 |
| 13:41 | | Мечел ао | R124.52 | +3.9200 | +3.25% | 120.10 | 118.19 | 127.25 | R9715278362 | 163925 |
| 13:41 | | Мечел ап | R129.25 | +3.3500 | +2.66% | 126.00 | 123.35 | 132.55 | R1483155194 | 28086 |
| 13:41 | | ММК | R45.5350 | +0.4200 | +0.93% | 45.2250 | 44.6200 | 45.7000 | R1030896642 | 32360 |
| 12:50 | | МордЭнСб | R0.4580 | -0.2760 | -37.60% | 0.7370 | 0.7310 | 0.7470 | R448300 | 35 |
| 13:41 | | МосБиржа | R219.65 | +3.2400 | +1.50% | 216.93 | 214.60 | 221.14 | R1589561976 | 47388 |
| 13:41 | | Мостотрест | R194.40 | +21.5500 | +12.47% | 171.00 | 170.00 | 206.05 | R516091123 | 22066 |
| 13:41 | | МТС-ао | R208.90 | -0.7000 | -0.33% | 210.30 | 204.30 | 210.60 | R1328510873 | 23559 |
| 13:41 | | Нижкамшина | R57.0500 | -0.3000 | -0.52% | 56.9500 | 56.2500 | 57.5000 | R630625 | 75 |
| 13:40 | | НКНХ ао | R91.3000 | +1.5000 | +1.67% | 90.2500 | 89.3500 | 92.2000 | R5604732 | 597 |
| 13:38 | | НКНХ ап | R72.7000 | +0.5000 | +0.69% | 72.3000 | 69.4000 | 72.7000 | R9551040 | 889 |
| 13:41 | | НЛМК ао | R148.04 | +0.0600 | +0.04% | 148.00 | 143.50 | 148.90 | R1772086159 | 43549 |
| 13:41 | | НМТП ао | R9.0000 | +0.0950 | +1.07% | 8.8850 | 8.7650 | 9.0200 | R82732631 | 3539 |
| 13:41 | | Новатэк ао | R1039.20 | -1.0000 | -0.10% | 1039.80 | 1020.40 | 1048.00 | R3473770364 | 51703 |
| 13:41 | | ОГК-2 ао | R0.3736 | -0.0025 | -0.66% | 0.3762 | 0.3626 | 0.3779 | R33166376 | 3665 |
| 13:25 | | ОМЗ-ап | R13980.00 | +560.0000 | +4.17% | 13320.00 | 13320.00 | 14760.00 | R5014680 | 271 |
| 13:40 | | ОргСинт ао | R89.9000 | +1.0000 | +1.12% | 89.7000 | 88.3000 | 94.2000 | R32284716 | 2187 |
| 13:40 | | ОргСинт ап | R21.6000 | -0.1200 | -0.55% | 21.9000 | 21.1000 | 22.1200 | R13609892 | 1985 |
| 13:40 | | ПермьЭнС-п | R294.00 | -2.8000 | -0.94% | 298.20 | 289.60 | 310.00 | R17509084 | 965 |
| 13:34 | | ПермьЭнСб | R245.50 | -0.7000 | -0.28% | 247.00 | 240.00 | 260.00 | R25514523 | 2011 |
| 13:41 | | ПИК ао | R643.10 | -6.3000 | -0.97% | 650.30 | 628.40 | 652.80 | R502158430 | 16270 |
| 12:45 | | Приморье | R30400.00 | 0.0000 | 0.00% | 30200.00 | 30200.00 | 30600.00 | R454600 | 14 |
| 13:41 | | Распадская | R297.65 | +6.8000 | +2.34% | 291.05 | 288.00 | 306.00 | R516117941 | 9744 |
| 13:41 | | Росбанк ао | R123.40 | +0.4000 | +0.33% | 123.20 | 123.00 | 123.80 | R21750724 | 194 |
| 13:27 | | РОСИНТЕРао | R132.80 | +0.4000 | +0.30% | 134.40 | 131.20 | 134.40 | R229154 | 35 |
| 13:41 | | Роснефть | R522.25 | +0.1500 | +0.03% | 521.50 | 512.30 | 524.95 | R1334607758 | 43944 |
| 13:41 | | Ростел -ао | R81.6500 | +0.6400 | +0.79% | 81.0000 | 79.6900 | 81.9400 | R524633528 | 23385 |
| 13:41 | | Ростел -ап | R75.4500 | -0.2500 | -0.33% | 75.6000 | 74.3000 | 75.9000 | R247226323 | 11344 |
| 13:41 | | РусГидро | R0.5482 | +0.0002 | +0.04% | 0.5498 | 0.5346 | 0.5498 | R125786930 | 6949 |
| 13:15 | | РязЭнСб | R32.7200 | -0.0600 | -0.18% | 33.0000 | 32.0000 | 33.0400 | R756280 | 90 |
| 13:31 | | СамарЭн-ао | R3.0650 | +0.0150 | +0.49% | 3.0750 | 3.0300 | 3.0750 | R298905 | 41 |
| 09:59 | | СамарЭн-ап | R3.0900 | +0.0050 | +0.16% | 3.0900 | 3.0150 | 3.1050 | R158580 | 22 |
| 13:08 | | СаратНПЗ-п | R9320.00 | +40.0000 | +0.43% | 9360.00 | 9160.00 | 9420.00 | R4822980 | 216 |
| 10:18 | | СаратНПЗ | R10600.00 | -50.0000 | -0.47% | 10600.00 | 10600.00 | 10600.00 | R10600 | 1 |
| 13:25 | | СаратЭн-ао | R0.4690 | -0.0010 | -0.21% | 0.4700 | 0.4620 | 0.4800 | R803540 | 70 |
| 13:08 | | СаратЭн-ап | R0.2655 | -0.0020 | -0.75% | 0.2640 | 0.2615 | 0.2745 | R493440 | 60 |
| 13:41 | | Сбербанк-п | R272.66 | +0.1400 | +0.05% | 273.00 | 267.38 | 273.43 | R857671059 | 14009 |
| 13:41 | | Сбербанк | R273.20 | +0.2800 | +0.10% | 272.92 | 267.80 | 273.80 | R10737723986 | 123607 |
| 13:41 | | СевСт-ао | R1320.20 | +18.0000 | +1.38% | 1304.80 | 1283.60 | 1328.40 | R1647459861 | 26921 |
| 13:41 | | Селигдар | R58.9200 | -0.4600 | -0.77% | 59.1800 | 57.5300 | 59.2900 | R142613946 | 6635 |
| 13:41 | | Система ао | R16.7130 | -0.0300 | -0.18% | 16.7000 | 16.2800 | 16.8300 | R1684105804 | 32174 |
| 12:56 | | Слав-ЯНОСп | R13.0400 | -0.1000 | -0.76% | 13.1400 | 13.0200 | 13.1400 | R116628 | 25 |
| 13:01 | | Славн-ЯНОС | R19.9500 | -0.2000 | -0.99% | 20.0500 | 19.9500 | 20.3000 | R187185 | 31 |
| 13:40 | | СОЛЛЕРС | R820.50 | +4.5000 | +0.55% | 827.00 | 794.00 | 827.00 | R83111244 | 5267 |
| 13:32 | | СтаврЭнСб | R2.0400 | -0.8400 | -29.17% | 2.8800 | 2.8300 | 2.8900 | R764065 | 81 |
| 13:08 | | СтаврЭнСбп | R3.0180 | -0.0120 | -0.40% | 3.0280 | 2.9840 | 3.0340 | R876330 | 73 |
| 13:41 | | Сургнфгз-п | R54.5800 | -0.0550 | -0.10% | 54.5850 | 53.6500 | 54.8900 | R1451676784 | 42442 |
| 13:41 | | Сургнфгз | R25.1000 | 0.0000 | 0.00% | 25.0000 | 24.5500 | 25.1850 | R895931579 | 13082 |
| 12:48 | | ТамбЭнСб-п | R0.8400 | -0.0100 | -1.18% | 0.8500 | 0.8020 | 0.8520 | R1098960 | 82 |
| 13:16 | | ТамбЭнСб | R1.5680 | +0.0080 | +0.51% | 1.5520 | 1.5520 | 1.6000 | R424252 | 56 |
| 13:41 | | Татнфт 3ао | R645.80 | +3.8000 | +0.59% | 643.50 | 635.50 | 647.50 | R1444175643 | 32196 |
| 13:41 | | Татнфт 3ап | R642.80 | +2.5000 | +0.39% | 640.40 | 632.70 | 646.00 | R381638288 | 12330 |
| 13:41 | | Таттел. ао | R0.7595 | +0.0215 | +2.91% | 0.7395 | 0.7105 | 0.7745 | R26972680 | 2636 |
| 13:40 | | ТГК-1 | R0.0074 | -0.0000 | -0.57% | 0.0074 | 0.0073 | 0.0074 | R21830271 | 1634 |
| 13:37 | | ТГК-14 | R0.0112 | +0.0000 | +0.36% | 0.0112 | 0.0110 | 0.0113 | R106030905 | 1861 |
| 13:40 | | ТГК-2 | R0.0091 | +0.0000 | +0.50% | 0.0090 | 0.0088 | 0.0091 | R5750025 | 235 |
| 13:40 | | ТГК-2 ап | R0.0155 | -0.0001 | -0.39% | 0.0156 | 0.0153 | 0.0156 | R5251380 | 571 |
| 13:33 | | Телеграф-п | R8.5800 | -0.0200 | -0.23% | 8.5800 | 8.3200 | 8.6800 | R2254794 | 456 |
| 13:33 | | Телеграф | R12.0600 | -0.0200 | -0.17% | 12.1800 | 11.7400 | 12.1800 | R2979278 | 374 |
| 13:40 | | ТЗА ао | R260.00 | +19.0000 | +7.88% | 242.50 | 241.00 | 263.00 | R38378840 | 1780 |
| 13:41 | | ТКЗКК ап | R13.8400 | +0.3400 | +2.52% | 13.3800 | 13.1600 | 14.0200 | R858712 | 119 |
| 13:41 | | ТМК ао | R121.30 | -0.0400 | -0.03% | 120.94 | 117.60 | 122.98 | R966222422 | 22395 |
| 13:27 | | ТНСэнрг ао | R2440.00 | -40.0000 | -1.61% | 2490.00 | 2385.00 | 2520.00 | R774005 | 100 |
| 13:41 | | Транснф ап | R1416.00 | -2.0000 | -0.14% | 1420.50 | 1370.00 | 1421.50 | R1131859351 | 24451 |
| 13:38 | | УралСиб ао | R0.1712 | +0.0010 | +0.59% | 0.1697 | 0.1616 | 0.1719 | R2649798 | 232 |
| 12:12 | | УрКузница | R26400.00 | 0.0000 | 0.00% | 26400.00 | 26400.00 | 26400.00 | R26400 | 1 |
| 13:41 | | ФосАгро ао | R5223.00 | +89.0000 | +1.73% | 5139.00 | 5104.00 | 5285.00 | R497313505 | 16913 |
| 13:41 | | ФСК - Россети | R0.0875 | +0.0000 | +0.05% | 0.0875 | 0.0850 | 0.0878 | R136677628 | 7365 |
| 13:27 | | Химпром ап | R25.3400 | +0.6400 | +2.59% | 25.5400 | 24.1400 | 25.7800 | R1937140 | 166 |
| 13:23 | | ЦМТ ао | R14.0400 | +0.0400 | +0.29% | 14.0000 | 13.8000 | 14.1800 | R625222 | 91 |
| 13:02 | | ЦМТ ап | R9.7000 | +0.0400 | +0.41% | 9.6800 | 9.5800 | 9.9000 | R605718 | 99 |
| 13:41 | | ЧеркизГ-ао | R4597.00 | +4.5000 | +0.10% | 4592.50 | 4542.50 | 4600.00 | R14953915 | 922 |
| 12:57 | | ЧКПЗ ао | R24050.00 | +550.0000 | +2.34% | 23150.00 | 23100.00 | 24150.00 | R1021400 | 27 |
| 13:37 | | ЧМК ао | R6515.00 | +145.0000 | +2.28% | 6415.00 | 6275.00 | 6545.00 | R5792900 | 379 |
| 13:40 | | ЭнергияРКК | R20290.00 | +30.0000 | +0.15% | 20220.00 | 20000.00 | 20480.00 | R5619780 | 192 |
| 12:11 | | ЮжКузб. ао | R1272.00 | +24.0000 | +1.92% | 1258.00 | 1244.00 | 1318.00 | R374914 | 73 |
| 13:41 | | Юнипро | R1.7910 | +0.0120 | +0.67% | 1.7910 | 1.7060 | 1.7990 | R233836171 | 12150 |
| 13:21 | | ЮТэйр ао | R13.8400 | -0.0300 | -0.22% | 13.8200 | 13.5200 | 13.9600 | R796325 | 113 |
| 13:40 | | ЮУНК ао | R5470.00 | +140.0000 | +2.63% | 5330.00 | 5290.00 | 5810.00 | R23631290 | 1549 |
| 12:49 | | Якутскэн-п | R0.4820 | +0.0150 | +3.21% | 0.4730 | 0.4550 | 0.4890 | R816690 | 90 |
| 13:19 | | Якутскэнрг | R0.5210 | +0.0060 | +1.17% | 0.5150 | 0.5070 | 0.5430 | R2022570 | 163 |
| 13:41 | | ЯТЭК ао | R75.9500 | +10.0000 | +15.16% | 67.2000 | 66.1500 | 80.0500 | R93868021 | 8334 |
|
|
|
