| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:54 |  | +МосЭнерго | R3.1675 | +0.0275 | +0.88% | 3.1400 | 3.1400 | 3.2335 | R52898014 | 1478 |
| 12:53 |  | iАвиастКао | R0.8630 | -0.0185 | -2.10% | 0.8850 | 0.8565 | 0.8950 | R41746646 | 2408 |
| 12:49 | | iНаукаСвяз | R459.50 | -0.5000 | -0.11% | 462.50 | 457.00 | 462.50 | R487695 | 63 |
| 12:36 | | iНПОНаука | R588.50 | +4.0000 | +0.68% | 585.00 | 585.00 | 591.50 | R70635 | 9 |
| 12:54 | | АбрауДюрсо | R266.40 | +4.2000 | +1.60% | 263.00 | 263.00 | 271.40 | R22016128 | 911 |
| 12:54 | | Авангрд-ао | R767.00 | -4.0000 | -0.52% | 776.00 | 766.00 | 776.00 | R834457 | 126 |
| 12:54 | | Акрон | R15710.00 | -88.0000 | -0.56% | 15798.00 | 15704.00 | 15798.00 | R1543346 | 44 |
| 12:55 | | АЛРОСА ао | R72.4300 | +1.1300 | +1.58% | 71.3000 | 71.0800 | 73.8800 | R1163901497 | 25144 |
| 12:54 | | Аптеки36и6 | R11.7100 | -0.0700 | -0.59% | 11.7760 | 11.7000 | 11.8880 | R3808221 | 980 |
| 12:40 | | Арсагера | R12.9400 | +0.0700 | +0.54% | 12.8500 | 12.7000 | 13.2100 | R922491 | 82 |
| 12:45 |  | АстрЭнСб | R2.4450 | 0.0000 | 0.00% | 2.4350 | 2.4100 | 2.5100 | R323980 | 54 |
| 12:52 | | АшинскийМЗ | R69.6000 | +0.2600 | +0.37% | 70.0800 | 68.1000 | 70.0800 | R10785204 | 337 |
| 12:55 | | Аэрофлот | R63.4400 | -0.5300 | -0.83% | 64.0000 | 63.4300 | 64.3600 | R558507734 | 12932 |
| 12:44 | | БашИнСв ап | R12.4800 | -0.1400 | -1.11% | 12.6200 | 12.1100 | 12.6900 | R450947 | 79 |
| 12:54 | | Башнефт ао | R3248.00 | -9.5000 | -0.29% | 3253.00 | 3224.00 | 3308.50 | R60175316 | 1368 |
| 12:55 | | Башнефт ап | R1893.50 | -12.5000 | -0.66% | 1908.00 | 1890.00 | 1925.00 | R188467228 | 3182 |
| 12:55 | | Белон ао | R23.7350 | -0.2300 | -0.96% | 23.9950 | 23.7000 | 24.4900 | R9455084 | 445 |
| 12:54 | | БСП ао | R363.01 | -0.5900 | -0.16% | 363.00 | 361.00 | 372.00 | R271651738 | 6248 |
| 12:46 | | БСП ап | R51.8500 | +1.1000 | +2.17% | 51.5000 | 50.2000 | 53.1000 | R2877565 | 191 |
| 12:52 | | БурЗолото | R1924.00 | -80.0000 | -3.99% | 2005.00 | 1912.00 | 2020.00 | R2976357 | 248 |
| 12:41 | | Варьеган-п | R2070.00 | -32.0000 | -1.52% | 2068.00 | 2014.00 | 2150.00 | R1656550 | 72 |
| 12:21 | | Варьеган | R2952.00 | -48.0000 | -1.60% | 2962.00 | 2952.00 | 3024.00 | R77312 | 10 |
| 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 |
| 12:55 | | ВТБ ао | R0.0195 | +0.0000 | +0.08% | 0.0194 | 0.0193 | 0.0197 | R591297997 | 16876 |
| 12:51 | | ВХЗ-ао | R236.20 | -2.0000 | -0.84% | 238.00 | 234.00 | 246.60 | R622262 | 106 |
| 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 |
| 12:55 | | Газпрнефть | R691.80 | -7.4000 | -1.06% | 700.00 | 691.00 | 703.40 | R80463123 | 3862 |
| 12:55 | | ГАЗПРОМ ао | R114.36 | -1.0400 | -0.90% | 115.40 | 114.21 | 116.35 | R1185189220 | 21856 |
| 12:55 | | ГМКНорНик | R133.16 | -0.8400 | -0.63% | 134.00 | 133.10 | 134.70 | R206835064 | 5554 |
| 12:55 | | ДВМП ао | R68.7100 | +0.2000 | +0.29% | 68.5100 | 68.1500 | 69.2400 | R58508563 | 3599 |
| 12:52 | | ДЭК ао | R2.9480 | -0.0590 | -1.96% | 3.0160 | 2.9320 | 3.0170 | R6020696 | 425 |
| 12:33 | | ЗВЕЗДА ао | R10.4200 | -0.1300 | -1.23% | 10.7200 | 10.4200 | 10.7300 | R136750 | 13 |
| 12:18 | | ЗИЛ ао | R3275.00 | -25.0000 | -0.76% | 3265.00 | 3240.00 | 3380.00 | R300295 | 33 |
| 12:33 | | Ижсталь ап | R7090.00 | -30.0000 | -0.42% | 7120.00 | 7080.00 | 7120.00 | R127660 | 11 |
| 12:12 | | Ижсталь2ао | R10040.00 | -200.0000 | -1.95% | 10140.00 | 10040.00 | 10160.00 | R60580 | 5 |
| 12:55 | | ИнтерРАОао | R3.9105 | +0.0180 | +0.46% | 3.8900 | 3.8740 | 3.9280 | R138298027 | 6512 |
| 12:53 | | КалужскСК | R26.4500 | -0.3200 | -1.20% | 26.5900 | 26.2900 | 27.2200 | R1272613 | 101 |
| 12:54 | | КАМАЗ | R152.80 | -2.3000 | -1.48% | 154.50 | 152.50 | 155.70 | R15960543 | 789 |
| 12:45 | | КамчатЭ ао | R0.6370 | -0.0130 | -2.00% | 0.6310 | 0.6310 | 0.6480 | R153780 | 21 |
| 11:44 | | КамчатЭ ап | R1.1600 | +0.0100 | +0.87% | 1.1600 | 1.1600 | 1.1600 | R11600 | 1 |
| 12:42 | | КМЗ | R1504.00 | +52.0000 | +3.58% | 1456.00 | 1456.00 | 1516.00 | R247184 | 59 |
| 12:27 | | КоршГОК ао | R47600.00 | -400.0000 | -0.83% | 48000.00 | 47600.00 | 48000.00 | R95600 | 2 |
| 12:50 | | КрасОкт-1п | R748.00 | -5.0000 | -0.66% | 752.00 | 741.00 | 757.00 | R352020 | 36 |
| 12:54 | | КрасОкт-ао | R2316.00 | -9.0000 | -0.39% | 2302.00 | 2292.00 | 2349.00 | R3238980 | 91 |
| 12:43 | | Красэсб ао | R15.2200 | -0.0400 | -0.26% | 15.2400 | 15.0000 | 15.2400 | R178548 | 40 |
| 12:50 | | Красэсб ап | R15.6400 | -0.0600 | -0.38% | 15.7600 | 15.4400 | 15.7600 | R48276 | 21 |
| 12:16 | | Куйбазот-п | R586.50 | +8.5000 | +1.47% | 591.00 | 571.00 | 593.00 | R986615 | 62 |
| 12:46 | | Куйбазот | R557.00 | -4.4000 | -0.78% | 561.00 | 551.40 | 568.80 | R970672 | 106 |
| 12:24 | | КурганГКао | R47.4000 | +1.0000 | +2.16% | 47.2000 | 47.2000 | 47.6000 | R73796 | 26 |
| 12:51 | | КурганГКап | R53.4000 | -0.2000 | -0.37% | 53.8000 | 53.4000 | 54.2000 | R111156 | 46 |
| 12:45 | | Лензол. ап | R2495.00 | -5.0000 | -0.20% | 2485.00 | 2480.00 | 2520.00 | R1235790 | 123 |
| 12:54 | | Лензолото | R14210.00 | -90.0000 | -0.63% | 14290.00 | 14130.00 | 14490.00 | R2820330 | 112 |
| 12:54 | | ЛСР ао | R767.20 | -0.2000 | -0.03% | 764.20 | 764.20 | 782.60 | R85535021 | 3178 |
| 12:55 | | ЛУКОЙЛ | R7065.50 | -18.5000 | -0.26% | 7070.00 | 7043.00 | 7121.00 | R2584085717 | 12837 |
| 12:54 | | М.видео | R170.10 | -0.7000 | -0.41% | 172.20 | 170.10 | 172.50 | R12590282 | 1343 |
| 12:50 | | МагадЭн ао | R4.3900 | -0.0800 | -1.79% | 4.4700 | 4.3700 | 4.4700 | R215200 | 58 |
| 12:54 | | МагадЭн ап | R3.2300 | 0.0000 | 0.00% | 3.2400 | 3.2300 | 3.2600 | R67290 | 20 |
| 12:55 | | Магнит ао | R6376.00 | -81.0000 | -1.25% | 6451.00 | 6365.00 | 6497.00 | R470257459 | 6460 |
| 12:53 | | МГТС-4ап | R1058.00 | -24.0000 | -2.22% | 1078.00 | 1052.00 | 1078.00 | R1883002 | 202 |
| 11:01 | | МГТС-5ао | R1425.00 | +5.0000 | +0.35% | 1430.00 | 1425.00 | 1430.00 | R61295 | 7 |
| 12:16 | | Мегион-ао | R415.00 | +2.5000 | +0.61% | 412.50 | 412.50 | 415.00 | R115845 | 15 |
| 12:35 | | Мегион-ап | R293.00 | -2.0000 | -0.68% | 295.50 | 293.00 | 296.50 | R41240 | 11 |
| 12:55 | | Мечел ао | R222.81 | -1.1700 | -0.52% | 223.08 | 221.90 | 224.77 | R202876776 | 6335 |
| 12:55 | | Мечел ап | R228.00 | -4.0000 | -1.72% | 231.05 | 226.70 | 234.30 | R94322209 | 2213 |
| 12:55 | | ММК | R53.5250 | -0.3300 | -0.61% | 53.9150 | 53.4000 | 53.9800 | R147011541 | 6458 |
| 10:41 | | МордЭнСб | R0.8790 | -0.0020 | -0.23% | 0.8790 | 0.8790 | 0.8870 | R35240 | 4 |
| 12:55 | | МосБиржа | R221.89 | -3.1100 | -1.38% | 224.50 | 221.50 | 227.20 | R1216060942 | 16049 |
| 12:55 | | Мостотрест | R192.00 | +6.9000 | +3.73% | 186.05 | 185.90 | 194.50 | R12053466 | 753 |
| 12:55 | | МТС-ао | R285.85 | -0.1500 | -0.05% | 286.50 | 285.85 | 287.70 | R81819543 | 2836 |
| 12:55 | | Нижкамшина | R63.0000 | -0.4500 | -0.71% | 63.4500 | 62.7500 | 63.9000 | R438045 | 34 |
| 12:53 | | НКНХ ао | R93.1500 | -0.7000 | -0.75% | 93.8500 | 93.1500 | 94.2500 | R864766 | 107 |
| 12:54 | | НКНХ ап | R72.1200 | -1.4600 | -1.98% | 73.8400 | 72.0000 | 73.9800 | R4803443 | 412 |
| 12:55 | | НЛМК ао | R174.28 | -3.5000 | -1.97% | 176.80 | 173.88 | 178.50 | R545724342 | 10103 |
| 12:55 | | НМТП ао | R9.5450 | -0.2100 | -2.15% | 9.7550 | 9.5300 | 9.8000 | R76867511 | 2825 |
| 12:55 | | Новатэк ао | R1047.60 | +7.6000 | +0.73% | 1045.00 | 1040.00 | 1053.20 | R626603009 | 11136 |
| 12:54 | | ОГК-2 ао | R0.4719 | -0.0056 | -1.17% | 0.4779 | 0.4698 | 0.4779 | R13323103 | 1129 |
| 12:20 | | ОМЗ-ап | R16920.00 | 0.0000 | 0.00% | 16960.00 | 16920.00 | 17100.00 | R118780 | 6 |
| 12:54 | | ОргСинт ао | R102.20 | -0.3000 | -0.29% | 103.50 | 101.20 | 103.50 | R2363029 | 165 |
| 12:49 | | ОргСинт ап | R24.4300 | +0.3800 | +1.58% | 24.3600 | 24.2400 | 24.9900 | R11947174 | 1118 |
| 12:51 | | ПермьЭнС-п | R212.80 | +0.6000 | +0.28% | 210.80 | 210.20 | 215.60 | R862270 | 150 |
| 12:51 | | ПермьЭнСб | R204.30 | -0.3000 | -0.15% | 204.60 | 204.10 | 206.90 | R1616076 | 158 |
| 12:55 | | ПИК ао | R972.00 | +16.5000 | +1.73% | 956.40 | 947.90 | 994.90 | R1280342266 | 28920 |
| 12:55 | | Распадская | R370.70 | -4.2500 | -1.13% | 373.50 | 370.15 | 375.95 | R24528337 | 582 |
| 12:49 | | Росбанк ао | R106.20 | 0.0000 | 0.00% | 107.80 | 106.00 | 107.80 | R1083112 | 78 |
| 12:53 | | РОСИНТЕРао | R149.80 | -2.2000 | -1.45% | 151.20 | 148.60 | 154.40 | R785910 | 92 |
| 12:55 | | Роснефть | R545.10 | -4.9500 | -0.90% | 551.00 | 544.40 | 555.95 | R593317381 | 35664 |
| 12:55 | | Ростел -ао | R93.1000 | -0.4000 | -0.43% | 93.8000 | 92.6200 | 94.3900 | R318135762 | 8270 |
| 12:55 | | Ростел -ап | R78.9500 | -0.8000 | -1.00% | 79.6000 | 78.8000 | 80.5000 | R42017913 | 1624 |
| 12:55 | | РусГидро | R0.6689 | +0.0023 | +0.35% | 0.6666 | 0.6661 | 0.6855 | R63264358 | 2837 |
| 12:54 | | РязЭнСб | R32.8800 | +0.6600 | +2.05% | 32.5000 | 32.2400 | 33.2800 | R1706210 | 109 |
| 12:41 | | СамарЭн-ао | R3.2550 | -0.0100 | -0.31% | 3.2750 | 3.2050 | 3.2800 | R316865 | 27 |
| 12:43 | | СамарЭн-ап | R3.3250 | -0.0750 | -2.21% | 3.3550 | 3.3250 | 3.3950 | R57265 | 16 |
| 12:46 | | СаратНПЗ-п | R10120.00 | -140.0000 | -1.36% | 10100.00 | 10100.00 | 10320.00 | R732460 | 44 |
| 10:59 | | СаратНПЗ | R10850.00 | +100.0000 | +0.93% | 10850.00 | 10850.00 | 10850.00 | R10850 | 1 |
| 12:54 | | СаратЭн-ао | R0.5950 | +0.0020 | +0.34% | 0.5880 | 0.5820 | 0.5960 | R621120 | 64 |
| 12:42 | | СаратЭн-ап | R0.2960 | -0.0030 | -1.00% | 0.2920 | 0.2920 | 0.2995 | R32760 | 9 |
| 12:55 | | Сбербанк-п | R316.15 | +1.0400 | +0.33% | 315.40 | 314.71 | 317.65 | R260125870 | 4081 |
| 12:55 | | Сбербанк | R315.80 | +1.6600 | +0.53% | 314.70 | 314.14 | 317.27 | R3436834773 | 23408 |
| 12:55 | | СевСт-ао | R1575.40 | -0.4000 | -0.03% | 1570.00 | 1563.60 | 1595.00 | R803537599 | 11706 |
| 12:55 | | Селигдар | R66.9800 | -2.7700 | -3.97% | 68.0500 | 66.6700 | 69.0000 | R165149683 | 6052 |
| 12:55 | | Система ао | R23.7610 | -0.3890 | -1.61% | 24.0700 | 23.7600 | 24.3690 | R606878084 | 10575 |
| 12:13 | | Слав-ЯНОСп | R14.0400 | -0.1600 | -1.13% | 14.1200 | 13.7000 | 14.1600 | R244176 | 32 |
| 12:48 | | Славн-ЯНОС | R22.2000 | -0.1000 | -0.45% | 22.4500 | 22.2000 | 22.5000 | R24515 | 7 |
| 12:54 | | СОЛЛЕРС | R938.00 | +4.0000 | +0.43% | 938.50 | 926.50 | 952.00 | R24669424 | 1088 |
| 12:27 | | СтаврЭнСб | R2.9950 | +0.0350 | +1.18% | 2.9700 | 2.8900 | 3.0000 | R847880 | 55 |
| 12:43 | | СтаврЭнСбп | R2.9560 | +0.0360 | +1.23% | 2.9600 | 2.9300 | 2.9640 | R418128 | 43 |
| 12:55 | | Сургнфгз-п | R63.9000 | -0.3900 | -0.61% | 64.0550 | 63.4100 | 64.6800 | R1324076868 | 14414 |
| 12:54 | | Сургнфгз | R27.6800 | -0.1400 | -0.50% | 27.7700 | 27.5700 | 28.1200 | R413985474 | 4782 |
| 12:39 | | ТамбЭнСб-п | R1.1100 | -0.0120 | -1.07% | 1.1220 | 1.1100 | 1.1220 | R33540 | 3 |
| 12:39 | | ТамбЭнСб | R2.1380 | -0.0240 | -1.11% | 2.1620 | 2.1180 | 2.1620 | R186386 | 18 |
| 12:55 | | Татнфт 3ао | R680.90 | -7.3000 | -1.06% | 688.30 | 679.20 | 688.70 | R221131252 | 7063 |
| 12:55 | | Татнфт 3ап | R660.40 | -6.5000 | -0.97% | 667.00 | 660.00 | 673.30 | R51643420 | 2720 |
| 12:49 | | Таттел. ао | R0.9130 | +0.0020 | +0.22% | 0.9190 | 0.9010 | 0.9220 | R1483278 | 160 |
| 12:55 | | ТГК-1 | R0.0081 | -0.0000 | -0.47% | 0.0081 | 0.0081 | 0.0082 | R6931293 | 481 |
| 12:54 | | ТГК-14 | R0.0110 | -0.0002 | -1.43% | 0.0112 | 0.0110 | 0.0112 | R9752143 | 606 |
| 12:50 | | ТГК-2 | R0.0111 | -0.0002 | -1.33% | 0.0112 | 0.0111 | 0.0113 | R777015 | 51 |
| 12:54 | | ТГК-2 ап | R0.0171 | -0.0006 | -3.44% | 0.0172 | 0.0168 | 0.0177 | R2459054 | 228 |
| 12:51 | | Телеграф-п | R9.8800 | -0.0600 | -0.60% | 9.9800 | 9.8000 | 10.0200 | R930210 | 162 |
| 12:48 | | Телеграф | R14.3800 | +0.0600 | +0.42% | 14.4000 | 14.2800 | 14.4600 | R651616 | 99 |
| 12:50 | | ТЗА ао | R379.50 | +1.5000 | +0.40% | 384.00 | 378.50 | 395.00 | R3933370 | 125 |
| 12:18 | | ТКЗКК ап | R12.9400 | -0.1000 | -0.77% | 13.1000 | 12.9400 | 13.1000 | R30038 | 7 |
| 12:55 | | ТМК ао | R198.62 | -0.7000 | -0.35% | 200.00 | 198.44 | 201.46 | R28720282 | 1282 |
| 12:37 | | ТНСэнрг ао | R3050.00 | -45.0000 | -1.45% | 3100.00 | 3000.00 | 3125.00 | R603100 | 69 |
| 12:55 | | Транснф ап | R1551.00 | 0.0000 | 0.00% | 1555.00 | 1551.00 | 1567.50 | R424978334 | 8011 |
| 12:51 | | УралСиб ао | R0.1930 | -0.0001 | -0.05% | 0.1928 | 0.1920 | 0.1938 | R1818823 | 132 |
| 10:07 | | УрКузница | R27950.00 | +400.0000 | +1.45% | 27950.00 | 27950.00 | 27950.00 | R27950 | 1 |
| 12:55 | | ФосАгро ао | R6005.00 | -25.0000 | -0.41% | 6031.00 | 5994.00 | 6083.00 | R63551589 | 1793 |
| 12:55 | | ФСК - Россети | R0.1042 | -0.0002 | -0.17% | 0.1044 | 0.1040 | 0.1054 | R55550763 | 1560 |
| 12:33 | | Химпром ап | R26.0400 | -0.0200 | -0.08% | 26.3800 | 25.4000 | 27.0000 | R913516 | 82 |
| 12:54 | | ЦМТ ао | R14.8000 | -0.1000 | -0.67% | 14.8200 | 14.6200 | 14.9600 | R65160 | 22 |
| 12:31 | | ЦМТ ап | R10.4000 | -0.0200 | -0.19% | 10.4200 | 10.4000 | 10.4600 | R77102 | 25 |
| 12:54 | | ЧеркизГ-ао | R4711.00 | -46.0000 | -0.97% | 4700.00 | 4700.00 | 4799.00 | R4736040 | 324 |
| 12:35 | | ЧКПЗ ао | R27300.00 | +50.0000 | +0.18% | 26950.00 | 26700.00 | 27300.00 | R161900 | 6 |
| 12:55 | | ЧМК ао | R7350.00 | -35.0000 | -0.47% | 7390.00 | 7270.00 | 7440.00 | R508845 | 34 |
| 12:54 | | ЭнергияРКК | R23150.00 | +510.0000 | +2.25% | 23170.00 | 22640.00 | 23180.00 | R2500100 | 80 |
| 12:52 | | ЮжКузб. ао | R1450.00 | +70.0000 | +5.07% | 1378.00 | 1364.00 | 1468.00 | R233984 | 47 |
| 12:55 | | Юнипро | R1.9150 | -0.0220 | -1.14% | 1.9370 | 1.9130 | 1.9470 | R36329941 | 1430 |
| 12:54 | | ЮТэйр ао | R16.1400 | +0.2400 | +1.51% | 15.9000 | 15.7100 | 16.5000 | R3674741 | 262 |
| 12:51 | | ЮУНК ао | R5630.00 | -20.0000 | -0.35% | 5670.00 | 5600.00 | 5680.00 | R1076390 | 99 |
| 12:45 | | Якутскэн-п | R0.4870 | +0.0050 | +1.04% | 0.4910 | 0.4870 | 0.5000 | R97870 | 13 |
| 12:42 | | Якутскэнрг | R0.6060 | +0.0200 | +3.41% | 0.5900 | 0.5820 | 0.6150 | R702820 | 51 |
| 12:53 | | ЯТЭК ао | R76.4500 | -1.5000 | -1.92% | 77.5500 | 75.9500 | 77.9500 | R1434957 | 207 |
|
|
|
