| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:24 |  | +МосЭнерго | R3.0085 | +0.0215 | +0.72% | 2.9800 | 2.9725 | 3.0180 | R28382780 | 1164 |
| 13:26 | | iАвиастКао | R0.8615 | +0.0265 | +3.17% | 0.8370 | 0.8290 | 0.8650 | R124160717 | 5818 |
| 13:26 | | iНаукаСвяз | R493.50 | +13.5000 | +2.81% | 481.50 | 478.00 | 504.00 | R12894675 | 627 |
| 13:12 | | iНПОНаука | R607.50 | +21.5000 | +3.67% | 590.00 | 585.00 | 619.50 | R1608865 | 102 |
| 13:26 | | Yandex clA | R4195.20 | +17.4000 | +0.42% | 4180.40 | 4130.00 | 4226.20 | R699457786 | 21309 |
| 13:26 | | АбрауДюрсо | R275.60 | +4.4000 | +1.62% | 268.20 | 268.20 | 279.00 | R22115412 | 1000 |
| 13:26 | | Авангрд-ао | R833.00 | +16.0000 | +1.96% | 817.00 | 815.00 | 843.00 | R2151698 | 415 |
| 13:20 | | Акрон | R16028.00 | +4.0000 | +0.02% | 16002.00 | 15974.00 | 16030.00 | R2691322 | 78 |
| 13:26 | | АЛРОСА ао | R76.4500 | +1.7400 | +2.33% | 75.0100 | 74.7200 | 77.0000 | R654379687 | 19205 |
| 13:26 | | Аптеки36и6 | R12.1400 | +0.2020 | +1.69% | 11.9400 | 11.9400 | 12.2480 | R18757123 | 3014 |
| 13:26 | | Арсагера | R13.3500 | +0.1500 | +1.14% | 13.6100 | 13.0700 | 13.6200 | R1384766 | 195 |
| 13:23 | | АстрЭнСб | R2.7050 | +0.1300 | +5.05% | 2.6300 | 2.6300 | 2.7500 | R2590375 | 310 |
| 13:24 | | АшинскийМЗ | R59.5200 | +3.6200 | +6.48% | 56.2200 | 56.0200 | 62.4600 | R66249332 | 2116 |
| 13:26 | | Аэрофлот | R58.1200 | +1.1200 | +1.96% | 57.0000 | 56.1600 | 58.4700 | R1417459837 | 35324 |
| 13:02 | | БашИнСв ап | R13.3300 | +0.0400 | +0.30% | 13.2900 | 13.2900 | 13.5900 | R334427 | 71 |
| 13:26 | | Башнефт ао | R3200.00 | +40.0000 | +1.27% | 3175.00 | 3133.00 | 3210.00 | R64036918 | 1645 |
| 13:26 | | Башнефт ап | R2105.00 | +5.5000 | +0.26% | 2107.50 | 2070.00 | 2119.00 | R352901764 | 6293 |
| 13:26 | | Белон ао | R24.5000 | +0.9650 | +4.10% | 23.9450 | 23.6800 | 24.6800 | R17961154 | 1064 |
| 13:26 |  | БСП ао | R359.92 | -3.9400 | -1.08% | 363.96 | 356.20 | 367.00 | R467903163 | 10578 |
| 13:17 | | БСП ап | R50.0500 | +0.9000 | +1.83% | 49.7500 | 49.0000 | 50.9500 | R5645135 | 324 |
| 13:25 | | БурЗолото | R2178.00 | +36.0000 | +1.68% | 2142.00 | 2090.00 | 2230.00 | R6842149 | 628 |
| 13:26 | | Варьеган-п | R2306.00 | -73.0000 | -3.07% | 2368.00 | 2246.00 | 2394.00 | R1787350 | 205 |
| 13:15 | | Варьеган | R3388.00 | +26.0000 | +0.77% | 3350.00 | 3312.00 | 3488.00 | R943120 | 126 |
| 13:07 | | ВолгЭнСб-п | R10.7600 | +0.2600 | +2.48% | 10.5000 | 10.5000 | 10.9400 | R1010780 | 41 |
| 13:05 | | ВолгЭнСб | R16.9400 | +0.0600 | +0.36% | 17.0800 | 16.3200 | 17.2000 | R1841660 | 62 |
| 13:26 | | ВТБ ао | R0.0206 | +0.0002 | +1.03% | 0.0204 | 0.0203 | 0.0207 | R2190712818 | 42026 |
| 13:11 | | ВХЗ-ао | R248.40 | +13.4000 | +5.70% | 235.60 | 235.60 | 258.00 | R1528030 | 175 |
| 12:35 | | ВыбСудЗ ао | R16200.00 | +200.0000 | +1.25% | 16100.00 | 15700.00 | 16750.00 | R1053350 | 34 |
| 12:53 | | ВыбСудЗ ап | R11140.00 | +140.0000 | +1.27% | 11380.00 | 11140.00 | 11380.00 | R33660 | 3 |
| 13:26 | | Газпрнефть | R694.80 | +20.6500 | +3.06% | 675.00 | 670.00 | 697.95 | R699128159 | 16562 |
| 13:27 | | ГАЗПРОМ ао | R125.32 | +0.2200 | +0.18% | 125.72 | 124.38 | 126.50 | R2813616516 | 53200 |
| 13:26 | | ГМКНорНик | R140.28 | -0.5200 | -0.37% | 141.36 | 139.14 | 141.76 | R648027427 | 13418 |
| 13:26 | | ДВМП ао | R74.4200 | +1.3100 | +1.79% | 73.4000 | 72.6000 | 74.9000 | R290722103 | 8499 |
| 13:26 | | ДЭК ао | R3.1440 | +0.2540 | +8.79% | 2.9180 | 2.9180 | 3.3220 | R45115451 | 2753 |
| 13:14 | | ЗВЕЗДА ао | R11.1700 | +0.2100 | +1.92% | 11.2000 | 10.9700 | 11.7900 | R2738840 | 113 |
| 12:58 | | ЗИЛ ао | R3345.00 | -10.0000 | -0.30% | 3355.00 | 3310.00 | 3390.00 | R339110 | 41 |
| 13:09 | | Ижсталь ап | R7890.00 | +320.0000 | +4.23% | 7600.00 | 7600.00 | 8100.00 | R903540 | 67 |
| 13:19 | | Ижсталь2ао | R10220.00 | +200.0000 | +2.00% | 10180.00 | 10140.00 | 10300.00 | R204440 | 17 |
| 13:26 | | ИнтерРАОао | R3.8265 | -0.0375 | -0.97% | 3.8650 | 3.8150 | 3.8835 | R401189484 | 19248 |
| 13:24 | | КалужскСК | R28.2700 | +1.1700 | +4.32% | 27.2000 | 27.0100 | 29.3700 | R21437801 | 1533 |
| 13:26 | | КАМАЗ | R162.30 | +7.3000 | +4.71% | 157.80 | 153.00 | 164.90 | R225302779 | 7408 |
| 12:38 | | КамчатЭ ао | R0.6860 | +0.0550 | +8.72% | 0.6540 | 0.6390 | 0.6990 | R745370 | 64 |
| 13:08 | | КамчатЭ ап | R1.2200 | +0.0700 | +6.09% | 1.1650 | 1.1650 | 1.2500 | R1310100 | 34 |
| 13:06 | | КМЗ | R1568.00 | +12.0000 | +0.77% | 1558.00 | 1500.00 | 1580.00 | R932772 | 111 |
| 11:59 | | КоршГОК ао | R49800.00 | +2000.0000 | +4.18% | 48000.00 | 47600.00 | 49800.00 | R487000 | 9 |
| 13:11 | | КрасОкт-1п | R725.00 | +20.0000 | +2.84% | 716.00 | 711.00 | 729.00 | R539770 | 44 |
| 13:24 | | КрасОкт-ао | R2437.00 | +57.0000 | +2.39% | 2380.00 | 2380.00 | 2480.00 | R18821620 | 447 |
| 13:04 | | Красэсб ао | R17.5000 | -0.0200 | -0.11% | 17.8800 | 16.9200 | 18.3600 | R1870266 | 286 |
| 13:25 | | Красэсб ап | R17.4400 | +0.4200 | +2.47% | 17.0200 | 17.0200 | 17.8400 | R1416048 | 234 |
| 13:25 | | Куйбазот-п | R620.00 | +19.5000 | +3.25% | 608.50 | 601.00 | 620.00 | R1111685 | 86 |
| 13:26 | | Куйбазот | R561.60 | +0.4000 | +0.07% | 572.40 | 552.60 | 572.40 | R4069970 | 277 |
| 13:08 | | КурганГКао | R47.8000 | +0.6000 | +1.27% | 47.2000 | 46.6000 | 50.0000 | R338894 | 178 |
| 13:24 | | КурганГКап | R55.2000 | +1.8000 | +3.37% | 53.8000 | 53.6000 | 55.6000 | R578536 | 166 |
| 13:25 | | Лензол. ап | R2535.00 | +15.0000 | +0.60% | 2560.00 | 2485.00 | 2570.00 | R6075730 | 412 |
| 13:19 | | Лензолото | R14820.00 | +400.0000 | +2.77% | 14470.00 | 14470.00 | 14970.00 | R4422500 | 152 |
| 13:26 | | ЛСР ао | R836.20 | +38.2000 | +4.79% | 805.00 | 800.80 | 849.00 | R497228777 | 14626 |
| 13:27 | | ЛУКОЙЛ | R7525.00 | +99.0000 | +1.33% | 7439.00 | 7382.50 | 7544.00 | R3418979347 | 25992 |
| 13:26 | | М.видео | R175.50 | +1.5000 | +0.86% | 174.90 | 172.10 | 178.70 | R82405879 | 4669 |
| 13:01 | | МагадЭн ао | R4.6500 | +0.1700 | +3.79% | 4.5600 | 4.5000 | 4.6700 | R386898 | 111 |
| 13:05 | | МагадЭн ап | R3.4300 | +0.1200 | +3.63% | 3.3200 | 3.3200 | 3.4500 | R1643765 | 189 |
| 13:27 | | Магнит ао | R6716.00 | -112.5000 | -1.65% | 6829.00 | 6646.00 | 6903.00 | R2392842848 | 23522 |
| 13:26 | | МГТС-4ап | R1206.00 | +48.0000 | +4.15% | 1172.00 | 1164.00 | 1214.00 | R6578080 | 517 |
| 13:16 | | МГТС-5ао | R1485.00 | -5.0000 | -0.34% | 1490.00 | 1480.00 | 1500.00 | R128000 | 35 |
| 13:07 | | Мегион-ао | R434.50 | +2.5000 | +0.58% | 432.00 | 429.00 | 439.50 | R260885 | 31 |
| 13:16 | | Мегион-ап | R306.00 | +6.0000 | +2.00% | 302.50 | 300.00 | 307.50 | R240850 | 37 |
| 13:27 | | Мечел ао | R224.19 | +6.5300 | +3.00% | 218.66 | 217.67 | 227.22 | R2896728847 | 57970 |
| 13:27 | | Мечел ап | R229.80 | +3.3000 | +1.46% | 226.50 | 224.00 | 240.40 | R1006687142 | 18676 |
| 13:26 | | ММК | R56.6100 | +0.0150 | +0.03% | 56.5950 | 56.0600 | 56.9700 | R430036193 | 36504 |
| 12:52 |  | МордЭнСб | R0.9100 | 0.0000 | 0.00% | 0.9120 | 0.9050 | 0.9290 | R364590 | 24 |
| 13:26 | | МосБиржа | R248.38 | -1.1600 | -0.46% | 249.54 | 247.50 | 251.45 | R894214489 | 15545 |
| 13:23 | | Мостотрест | R182.85 | +9.1000 | +5.24% | 174.80 | 174.20 | 184.60 | R26223904 | 1344 |
| 13:27 | | МТС-ао | R294.55 | -2.1500 | -0.72% | 296.50 | 292.30 | 298.70 | R501107075 | 9339 |
| 13:11 | | Нижкамшина | R68.3500 | +2.0500 | +3.09% | 67.0000 | 67.0000 | 69.4000 | R713575 | 62 |
| 13:24 | | НКНХ ао | R95.9500 | +1.3000 | +1.37% | 94.5000 | 94.1000 | 96.1000 | R2378628 | 340 |
| 13:26 | | НКНХ ап | R75.3200 | +0.4200 | +0.56% | 75.0000 | 74.5200 | 75.7200 | R4650863 | 500 |
| 13:26 | | НЛМК ао | R197.98 | +6.4400 | +3.36% | 191.90 | 191.50 | 199.10 | R1752598439 | 39544 |
| 13:26 | | НМТП ао | R10.3950 | +0.1600 | +1.56% | 10.3850 | 10.1300 | 10.4800 | R346420677 | 7606 |
| 13:26 | | Новатэк ао | R1068.80 | -7.6000 | -0.71% | 1080.00 | 1055.80 | 1080.00 | R1022928155 | 26322 |
| 13:25 | | ОГК-2 ао | R0.4886 | +0.0022 | +0.45% | 0.4865 | 0.4842 | 0.4904 | R22292741 | 1544 |
| 13:18 | | ОМЗ-ап | R18820.00 | +660.0000 | +3.63% | 18360.00 | 18180.00 | 19200.00 | R1857620 | 70 |
| 13:21 | | ОргСинт ао | R103.80 | +2.7000 | +2.67% | 102.00 | 101.80 | 104.20 | R7264258 | 676 |
| 13:24 | | ОргСинт ап | R25.1300 | +0.4600 | +1.86% | 24.6700 | 24.4100 | 25.3500 | R6045788 | 1003 |
| 13:23 | | ПермьЭнС-п | R239.20 | +1.6000 | +0.67% | 237.60 | 236.40 | 243.00 | R5105376 | 341 |
| 13:26 | | ПермьЭнСб | R236.00 | +6.9000 | +3.01% | 229.10 | 228.10 | 238.60 | R11631009 | 725 |
| 13:26 | | ПИК ао | R839.00 | -3.8000 | -0.45% | 842.80 | 834.10 | 849.90 | R110145413 | 4914 |
| 12:56 | | Приморье | R33000.00 | +200.0000 | +0.61% | 32800.00 | 32200.00 | 33600.00 | R622200 | 18 |
| 13:27 | | Распадская | R389.85 | +4.3500 | +1.13% | 385.55 | 385.50 | 391.80 | R98956796 | 1497 |
| 13:21 | | Росбанк ао | R114.40 | +1.2000 | +1.06% | 112.00 | 112.00 | 115.20 | R15827718 | 320 |
| 13:22 | | РОСИНТЕРао | R155.00 | +1.8000 | +1.17% | 155.00 | 153.40 | 156.40 | R217300 | 48 |
| 13:26 | | Роснефть | R572.20 | +3.2500 | +0.57% | 570.05 | 563.80 | 573.30 | R1409141824 | 52896 |
| 13:27 | | Ростел -ао | R94.2600 | -0.4500 | -0.48% | 95.0900 | 92.2200 | 95.3900 | R209549746 | 6822 |
| 13:27 | | Ростел -ап | R81.1500 | +0.0500 | +0.06% | 81.2500 | 79.8000 | 81.6500 | R89916972 | 3795 |
| 13:26 | | РусГидро | R0.6635 | +0.0056 | +0.85% | 0.6604 | 0.6556 | 0.6657 | R74514567 | 4145 |
| 13:27 | | РязЭнСб | R46.8000 | +1.4200 | +3.13% | 45.8000 | 45.8000 | 50.0000 | R24565768 | 1101 |
| 13:22 | | СамарЭн-ао | R3.8800 | +0.1850 | +5.01% | 3.7550 | 3.7550 | 3.9300 | R2406730 | 162 |
| 13:20 | | СамарЭн-ап | R3.9850 | +0.2500 | +6.69% | 3.7850 | 3.7850 | 4.1000 | R3385775 | 237 |
| 13:22 | | СаратНПЗ-п | R10420.00 | +100.0000 | +0.97% | 10400.00 | 10260.00 | 10540.00 | R2242360 | 141 |
| 13:25 | | СаратНПЗ | R11500.00 | -300.0000 | -2.54% | 11850.00 | 11500.00 | 11900.00 | R315700 | 16 |
| 13:08 | | СаратЭн-ао | R0.5690 | -0.0070 | -1.22% | 0.5800 | 0.5650 | 0.5890 | R1913890 | 168 |
| 13:14 | | СаратЭн-ап | R0.3045 | +0.0065 | +2.18% | 0.3030 | 0.2995 | 0.3120 | R391580 | 61 |
| 13:26 | | Сбербанк-п | R317.72 | +1.5600 | +0.49% | 316.99 | 316.09 | 318.15 | R460379718 | 6942 |
| 13:27 | | Сбербанк | R317.61 | +1.1200 | +0.35% | 316.63 | 315.80 | 318.28 | R4990005242 | 38913 |
| 13:26 | | СевСт-ао | R1851.00 | +10.0000 | +0.54% | 1845.00 | 1824.40 | 1862.00 | R1159773101 | 20114 |
| 13:26 | | Селигдар | R68.4400 | +2.7400 | +4.17% | 66.4800 | 65.8000 | 69.0800 | R165009377 | 7357 |
| 13:26 | | Система ао | R25.8510 | +0.0820 | +0.32% | 25.7690 | 25.3130 | 25.9890 | R1225621311 | 22047 |
| 13:07 | | Слав-ЯНОСп | R14.7600 | +0.1000 | +0.68% | 14.6600 | 14.6400 | 14.8800 | R184560 | 29 |
| 13:03 | | Славн-ЯНОС | R23.5000 | +0.0500 | +0.21% | 23.4000 | 23.3500 | 23.5000 | R824690 | 27 |
| 13:26 | | СОЛЛЕРС | R976.50 | +20.0000 | +2.09% | 959.50 | 953.00 | 985.00 | R165401510 | 5239 |
| 13:24 | | СтаврЭнСб | R3.0600 | -0.0150 | -0.49% | 3.1100 | 3.0000 | 3.1450 | R2105005 | 159 |
| 13:26 | | СтаврЭнСбп | R3.0660 | +0.0280 | +0.92% | 3.0520 | 2.9700 | 3.1100 | R1934488 | 192 |
| 13:26 | | Сургнфгз-п | R69.1100 | -0.2550 | -0.37% | 69.5000 | 68.4050 | 69.6750 | R1246370596 | 14584 |
| 13:27 | | Сургнфгз | R29.1200 | +0.2550 | +0.88% | 28.9000 | 28.5550 | 29.3000 | R1104164721 | 14335 |
| 11:16 | | ТамбЭнСб-п | R1.1000 | 0.0000 | 0.00% | 1.1140 | 1.0780 | 1.1140 | R381500 | 32 |
| 13:25 | | ТамбЭнСб | R2.0600 | -0.0160 | -0.77% | 2.0760 | 2.0100 | 2.1120 | R941326 | 136 |
| 13:27 | | Татнфт 3ао | R701.00 | +7.0000 | +1.01% | 694.10 | 687.70 | 704.00 | R784399596 | 18994 |
| 13:26 | | Татнфт 3ап | R690.30 | +6.3000 | +0.92% | 684.00 | 676.50 | 693.60 | R173306438 | 7681 |
| 13:26 | | Таттел. ао | R0.9200 | +0.0120 | +1.32% | 0.9155 | 0.9030 | 0.9445 | R22323809 | 1185 |
| 13:26 | | ТГК-1 | R0.0084 | +0.0000 | +0.43% | 0.0084 | 0.0083 | 0.0084 | R24920905 | 1845 |
| 13:26 | | ТГК-14 | R0.0126 | -0.0001 | -1.10% | 0.0128 | 0.0124 | 0.0132 | R86867030 | 3534 |
| 13:26 | | ТГК-2 | R0.0115 | +0.0003 | +2.26% | 0.0113 | 0.0113 | 0.0119 | R12373245 | 410 |
| 13:26 | | ТГК-2 ап | R0.0173 | +0.0004 | +2.42% | 0.0170 | 0.0169 | 0.0180 | R13946482 | 983 |
| 13:26 | | Телеграф-п | R10.4600 | +0.1400 | +1.36% | 10.2600 | 10.1800 | 10.7000 | R2504108 | 298 |
| 13:26 | | Телеграф | R15.6600 | +0.4400 | +2.89% | 15.1600 | 15.1600 | 15.9800 | R6384666 | 448 |
| 13:25 | | ТЗА ао | R355.50 | -1.5000 | -0.42% | 358.00 | 353.00 | 364.00 | R7036750 | 257 |
| 13:05 | | ТКЗКК ап | R14.3400 | -0.0600 | -0.42% | 14.4000 | 13.9000 | 14.4000 | R341318 | 52 |
| 13:26 | | ТМК ао | R199.30 | +3.2000 | +1.63% | 196.00 | 191.16 | 203.98 | R1078625155 | 23804 |
| 13:25 | | ТНСэнрг ао | R3225.00 | -55.0000 | -1.68% | 3260.00 | 3160.00 | 3330.00 | R1202890 | 157 |
| 13:26 | | Транснф ап | R1638.00 | +9.0000 | +0.55% | 1634.00 | 1618.00 | 1639.50 | R625022878 | 9572 |
| 13:26 | | УралСиб ао | R0.2403 | +0.0182 | +8.19% | 0.2227 | 0.2201 | 0.2421 | R47065415 | 2132 |
| 13:26 | | ФосАгро ао | R5948.00 | +8.0000 | +0.13% | 5940.00 | 5911.00 | 6022.00 | R147808567 | 4038 |
| 13:26 | | ФСК - Россети | R0.1052 | +0.0004 | +0.36% | 0.1052 | 0.1037 | 0.1067 | R141617481 | 5630 |
| 13:06 | | Химпром ап | R27.1400 | +1.0000 | +3.83% | 26.1800 | 26.1800 | 28.5000 | R3073242 | 239 |
| 13:26 | | ЦМТ ао | R15.3600 | +0.7800 | +5.35% | 14.8200 | 14.3400 | 15.5800 | R1207030 | 189 |
| 13:26 | | ЦМТ ап | R10.5800 | +0.2600 | +2.52% | 10.4600 | 10.3200 | 10.8000 | R1313240 | 133 |
| 13:26 | | ЧеркизГ-ао | R4797.00 | -69.0000 | -1.42% | 4866.00 | 4769.00 | 4882.00 | R15486023 | 944 |
| 13:02 | | ЧКПЗ ао | R27400.00 | +450.0000 | +1.67% | 27900.00 | 27400.00 | 28350.00 | R669600 | 23 |
| 13:21 | | ЧМК ао | R8030.00 | +320.0000 | +4.15% | 7835.00 | 7835.00 | 8195.00 | R2525410 | 181 |
| 13:24 | | ЭнергияРКК | R23770.00 | +270.0000 | +1.15% | 24090.00 | 23500.00 | 24140.00 | R5934120 | 174 |
| 13:21 | | ЮжКузб. ао | R1436.00 | -4.0000 | -0.28% | 1480.00 | 1412.00 | 1502.00 | R53730 | 19 |
| 13:26 | | Юнипро | R2.0030 | +0.0390 | +1.99% | 1.9650 | 1.9630 | 2.0100 | R126623931 | 4145 |
| 13:26 | | ЮТэйр ао | R16.3000 | +0.1300 | +0.80% | 16.4000 | 15.7700 | 16.5100 | R5568368 | 434 |
| 13:16 | | ЮУНК ао | R6440.00 | +110.0000 | +1.74% | 6390.00 | 6350.00 | 6590.00 | R3221980 | 212 |
| 13:05 | | Якутскэн-п | R0.5200 | +0.0160 | +3.17% | 0.5100 | 0.4980 | 0.5200 | R508500 | 38 |
| 13:15 | | Якутскэнрг | R0.6540 | +0.0180 | +2.83% | 0.6450 | 0.6360 | 0.6700 | R588910 | 50 |
| 13:24 | | ЯТЭК ао | R82.7000 | +2.2000 | +2.73% | 81.0000 | 80.6500 | 82.9500 | R3137803 | 402 |
|
|
|
