| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 12:34 |  | +МосЭнерго | R3.1395 | -0.0370 | -1.16% | 3.1800 | 3.1235 | 3.2190 | R20248091 | 1069 |
| 12:34 | | iАвиастКао | R0.8090 | -0.0410 | -4.82% | 0.8495 | 0.7955 | 0.8495 | R129403520 | 7571 |
| 12:28 | | iНаукаСвяз | R461.50 | -21.5000 | -4.45% | 477.00 | 451.50 | 485.00 | R10801310 | 725 |
| 12:21 | | iНПОНаука | R596.00 | -31.0000 | -4.94% | 627.00 | 576.00 | 636.00 | R2063170 | 165 |
| 12:34 | | Yandex clA | R4001.00 | -31.8000 | -0.79% | 4033.00 | 3939.00 | 4080.00 | R1196512343 | 16110 |
| 12:34 | | АбрауДюрсо | R260.80 | -9.4000 | -3.48% | 269.60 | 259.20 | 270.00 | R28673958 | 1397 |
| 12:34 | | Авангрд-ао | R836.00 | -20.0000 | -2.34% | 856.00 | 830.00 | 863.00 | R2760439 | 489 |
| 12:19 | | Акрон | R16102.00 | -82.0000 | -0.51% | 16184.00 | 16100.00 | 16208.00 | R12550276 | 166 |
| 12:34 | | АЛРОСА ао | R75.6400 | -3.2600 | -4.13% | 76.7600 | 75.5000 | 76.9800 | R1102030444 | 25347 |
| 12:34 | | Аптеки36и6 | R12.3100 | -0.3320 | -2.63% | 12.6420 | 12.2000 | 12.6540 | R26421888 | 3564 |
| 12:30 | | Арсагера | R14.2400 | -0.6100 | -4.11% | 14.8200 | 13.4800 | 14.8300 | R7881337 | 476 |
| 12:30 | | АстрЭнСб | R2.5600 | -0.0800 | -3.03% | 2.6300 | 2.5000 | 2.6300 | R2443025 | 215 |
| 12:32 | | АшинскийМЗ | R58.9800 | -2.7400 | -4.44% | 61.6400 | 56.5000 | 61.6400 | R33780294 | 1443 |
| 12:34 | | Аэрофлот | R55.2400 | -0.9800 | -1.74% | 56.0900 | 54.5600 | 56.4700 | R706549808 | 16993 |
| 12:24 | | БашИнСв ап | R12.8000 | -0.5000 | -3.76% | 13.2900 | 12.4900 | 13.5000 | R1067640 | 175 |
| 12:34 |  | Башнефт ао | R3130.00 | +0.5000 | +0.02% | 3085.00 | 3071.50 | 3175.00 | R123496675 | 2238 |
| 12:34 | | Башнефт ап | R2025.00 | -54.0000 | -2.60% | 2070.00 | 2001.00 | 2079.00 | R763551115 | 14102 |
| 12:34 | | Белон ао | R24.5000 | -1.2600 | -4.89% | 25.9400 | 23.6450 | 25.9400 | R41312827 | 1911 |
| 12:34 | | БСП ао | R344.40 | -4.9800 | -1.43% | 350.10 | 335.00 | 350.10 | R540588546 | 9995 |
| 12:31 | | БСП ап | R47.9500 | -3.1500 | -6.16% | 51.1500 | 46.2000 | 51.1500 | R14097710 | 474 |
| 12:33 | | БурЗолото | R2259.00 | -86.0000 | -3.67% | 2338.00 | 2227.00 | 2338.00 | R4641945 | 345 |
| 12:34 | | Варьеган-п | R2400.00 | -256.0000 | -9.64% | 2735.00 | 2344.00 | 2916.00 | R23036064 | 1273 |
| 12:17 | | Варьеган | R3600.00 | -292.0000 | -7.50% | 3750.00 | 3270.00 | 4016.00 | R8920150 | 935 |
| 11:28 | | ВолгЭнСб-п | R10.1400 | -0.3200 | -3.06% | 10.4600 | 10.0000 | 10.4600 | R255760 | 22 |
| 12:20 | | ВолгЭнСб | R16.2600 | -0.7200 | -4.24% | 16.5400 | 15.9200 | 16.5400 | R388240 | 18 |
| 12:34 | | ВТБ ао | R0.0201 | -0.0001 | -0.35% | 0.0202 | 0.0199 | 0.0203 | R2201752034 | 44065 |
| 12:28 | | ВХЗ-ао | R231.40 | -9.6000 | -3.98% | 241.00 | 227.20 | 242.60 | R1298310 | 157 |
| 11:54 | | ВыбСудЗ ао | R15950.00 | -200.0000 | -1.24% | 15800.00 | 15050.00 | 15950.00 | R172000 | 11 |
| 12:30 | | ВыбСудЗ ап | R11400.00 | -300.0000 | -2.56% | 11500.00 | 11100.00 | 11500.00 | R134800 | 10 |
| 12:34 | | Газпрнефть | R680.40 | -16.0500 | -2.30% | 692.20 | 667.70 | 696.15 | R667934050 | 27437 |
| 12:34 | | ГАЗПРОМ ао | R126.38 | +1.4500 | +1.16% | 125.00 | 123.81 | 127.75 | R4513513335 | 66305 |
| 12:34 | | ГМКНорНик | R147.00 | +0.5000 | +0.34% | 146.40 | 145.86 | 147.66 | R838504541 | 15147 |
| 12:34 | | ДВМП ао | R69.3200 | -1.1000 | -1.56% | 70.0000 | 68.0000 | 71.1100 | R238030648 | 9508 |
| 12:31 | | ДЭК ао | R2.8880 | -0.0870 | -2.92% | 2.9750 | 2.8100 | 2.9750 | R7166208 | 524 |
| 12:30 | | ЗВЕЗДА ао | R10.4200 | -0.5900 | -5.36% | 10.9800 | 10.1100 | 10.9800 | R3211920 | 132 |
| 12:34 | | ЗИЛ ао | R3315.00 | -140.0000 | -4.05% | 3410.00 | 3235.00 | 3450.00 | R2443485 | 142 |
| 12:33 | | Ижсталь ап | R7750.00 | -230.0000 | -2.88% | 7920.00 | 7670.00 | 8090.00 | R873080 | 71 |
| 12:14 | | Ижсталь2ао | R10040.00 | -420.0000 | -4.02% | 10360.00 | 9860.00 | 10360.00 | R1099200 | 74 |
| 12:34 | | ИнтерРАОао | R4.1160 | -0.0660 | -1.58% | 4.1840 | 4.0150 | 4.1905 | R1195051176 | 208024 |
| 12:32 | | КалужскСК | R26.8000 | -1.2600 | -4.49% | 28.2600 | 26.5400 | 28.2600 | R6258880 | 598 |
| 12:34 | | КАМАЗ | R151.60 | -5.6000 | -3.56% | 157.00 | 150.00 | 157.40 | R101651877 | 5044 |
| 12:33 | | КамчатЭ ао | R0.6020 | -0.0320 | -5.05% | 0.6310 | 0.5800 | 0.6310 | R1142420 | 99 |
| 12:08 | | КамчатЭ ап | R1.1900 | -0.0650 | -5.18% | 1.2250 | 1.1400 | 1.2250 | R456350 | 26 |
| 12:34 | | КМЗ | R1504.00 | -104.0000 | -6.47% | 1608.00 | 1478.00 | 1616.00 | R1932758 | 275 |
| 10:58 | | КоршГОК ао | R49800.00 | -200.0000 | -0.40% | 48600.00 | 48600.00 | 49800.00 | R446000 | 7 |
| 12:33 | | КрасОкт-1п | R702.00 | -35.0000 | -4.75% | 733.00 | 644.00 | 733.00 | R5609020 | 363 |
| 12:12 | | КрасОкт-ао | R2426.00 | -74.0000 | -2.96% | 2495.00 | 2399.00 | 2495.00 | R8048310 | 240 |
| 12:30 | | Красэсб ао | R16.1800 | -0.7000 | -4.15% | 16.8600 | 15.3000 | 16.8600 | R2636116 | 355 |
| 12:30 | | Красэсб ап | R16.3800 | -0.5600 | -3.31% | 17.0000 | 15.8000 | 17.0000 | R1291784 | 196 |
| 12:27 | | Куйбазот-п | R578.00 | -23.0000 | -3.83% | 601.00 | 571.00 | 601.00 | R2399325 | 196 |
| 12:29 | | Куйбазот | R567.20 | -17.8000 | -3.04% | 585.00 | 560.00 | 585.00 | R6283176 | 462 |
| 12:13 | | КурганГКао | R48.6000 | -1.6000 | -3.19% | 50.0000 | 46.2000 | 50.2000 | R907490 | 175 |
| 12:28 | | КурганГКап | R53.4000 | -0.4000 | -0.74% | 54.0000 | 50.2000 | 54.2000 | R1588886 | 252 |
| 12:34 | | Лензол. ап | R2640.00 | -60.0000 | -2.22% | 2695.00 | 2615.00 | 2735.00 | R4168470 | 334 |
| 12:31 | | Лензолото | R15830.00 | -70.0000 | -0.44% | 15910.00 | 15590.00 | 16300.00 | R7143650 | 197 |
| 12:34 | | ЛСР ао | R785.40 | -18.0000 | -2.24% | 798.00 | 774.20 | 799.60 | R237113796 | 5833 |
| 12:34 | | ЛУКОЙЛ | R7523.50 | -43.5000 | -0.57% | 7567.00 | 7481.00 | 7607.00 | R3029122353 | 28190 |
| 12:34 | | М.видео | R168.80 | -1.1000 | -0.65% | 168.00 | 165.90 | 170.40 | R68062228 | 4943 |
| 12:31 | | МагадЭн ао | R4.5500 | -0.1500 | -3.19% | 4.6900 | 4.3000 | 4.6900 | R3710101 | 602 |
| 12:34 | | МагадЭн ап | R3.4600 | +0.1000 | +2.98% | 3.3700 | 3.2800 | 3.5600 | R2006830 | 371 |
| 12:34 | | Магнит ао | R7649.50 | -43.0000 | -0.56% | 7746.00 | 7543.00 | 7746.00 | R1271298096 | 12725 |
| 12:34 | | МГТС-4ап | R1164.00 | -44.0000 | -3.64% | 1200.00 | 1144.00 | 1206.00 | R10739466 | 880 |
| 12:27 | | МГТС-5ао | R1525.00 | -50.0000 | -3.17% | 1560.00 | 1495.00 | 1565.00 | R893765 | 121 |
| 11:33 | | Мегион-ао | R434.00 | +1.0000 | +0.23% | 435.50 | 434.00 | 440.50 | R178435 | 19 |
| 12:21 | | Мегион-ап | R307.00 | -12.0000 | -3.76% | 319.00 | 298.00 | 319.00 | R852360 | 108 |
| 12:34 | | Мечел ао | R222.26 | -1.0400 | -0.47% | 223.00 | 220.50 | 226.85 | R723451755 | 20856 |
| 12:34 | | Мечел ап | R223.95 | -2.8500 | -1.26% | 228.45 | 219.60 | 229.60 | R265081956 | 5541 |
| 12:34 | | ММК | R56.6000 | -0.4550 | -0.80% | 56.7000 | 55.7000 | 57.5950 | R679617528 | 20199 |
| 12:32 | | МордЭнСб | R0.8990 | -0.0060 | -0.66% | 0.9050 | 0.8820 | 0.9190 | R921040 | 60 |
| 12:34 | | МосБиржа | R243.69 | -0.4500 | -0.18% | 244.16 | 242.24 | 245.31 | R514926979 | 15928 |
| 12:31 | | Мостотрест | R176.60 | -8.6500 | -4.67% | 186.55 | 170.50 | 186.55 | R21512904 | 1512 |
| 12:34 | | МТС-ао | R291.50 | -1.4500 | -0.49% | 291.80 | 289.10 | 294.95 | R534097093 | 11673 |
| 12:26 | | Нижкамшина | R66.6000 | -3.6000 | -5.13% | 70.2000 | 64.2000 | 70.9000 | R2392140 | 185 |
| 12:34 | | НКНХ ао | R94.2000 | -2.2500 | -2.33% | 96.4500 | 92.4000 | 96.4500 | R7146611 | 1032 |
| 12:34 | | НКНХ ап | R74.8800 | -0.8200 | -1.08% | 75.6800 | 74.1000 | 75.8800 | R11667549 | 803 |
| 12:34 | | НЛМК ао | R201.32 | -4.2000 | -2.04% | 205.00 | 198.80 | 206.74 | R1799220108 | 28161 |
| 12:34 | | НМТП ао | R10.0300 | -0.1950 | -1.91% | 10.2250 | 9.9100 | 10.2950 | R353608858 | 8479 |
| 12:34 | | Новатэк ао | R1092.60 | +7.6000 | +0.70% | 1089.00 | 1083.60 | 1102.00 | R783020895 | 21130 |
| 12:34 | | ОГК-2 ао | R0.4691 | -0.0073 | -1.53% | 0.4777 | 0.4627 | 0.4819 | R72705850 | 5366 |
| 12:29 | | ОМЗ-ап | R17960.00 | -620.0000 | -3.34% | 18060.00 | 16920.00 | 18860.00 | R2165860 | 94 |
| 12:34 | | ОргСинт ао | R99.5000 | -2.9000 | -2.83% | 102.40 | 97.8000 | 102.40 | R23819049 | 2132 |
| 12:34 | | ОргСинт ап | R23.9200 | -0.5400 | -2.21% | 24.0000 | 23.3500 | 24.3900 | R7826133 | 1134 |
| 12:34 | | ПермьЭнС-п | R232.80 | -10.4000 | -4.28% | 243.80 | 228.40 | 243.80 | R7649284 | 752 |
| 12:33 | | ПермьЭнСб | R223.90 | -10.1000 | -4.32% | 233.80 | 215.70 | 233.80 | R14068822 | 1258 |
| 12:34 | | ПИК ао | R846.20 | -14.9000 | -1.73% | 860.30 | 836.00 | 863.40 | R204008126 | 7707 |
| 12:08 | | Приморье | R34000.00 | -200.0000 | -0.58% | 34000.00 | 33200.00 | 34000.00 | R1002800 | 16 |
| 12:34 | | Распадская | R392.05 | +1.3000 | +0.33% | 392.35 | 388.60 | 396.75 | R88708513 | 2059 |
| 12:31 | | Росбанк ао | R112.60 | -2.2000 | -1.92% | 114.40 | 110.20 | 114.40 | R23403134 | 787 |
| 12:34 | | РОСИНТЕРао | R153.60 | -0.2000 | -0.13% | 153.80 | 142.80 | 157.00 | R5680788 | 458 |
| 12:34 | | Роснефть | R566.10 | -0.3000 | -0.05% | 570.00 | 560.75 | 572.00 | R1701126288 | 48188 |
| 12:34 | | Ростел -ао | R93.1800 | -0.9400 | -1.00% | 94.1200 | 92.6000 | 94.8000 | R218537610 | 7456 |
| 12:34 | | Ростел -ап | R78.9500 | -1.4500 | -1.80% | 80.0500 | 78.6000 | 80.6000 | R87415178 | 4761 |
| 12:34 | | РусГидро | R0.6400 | -0.0077 | -1.19% | 0.6495 | 0.6352 | 0.6509 | R149777400 | 7415 |
| 12:28 | | РязЭнСб | R41.1800 | -1.1000 | -2.60% | 42.4000 | 39.8200 | 42.5000 | R5988042 | 354 |
| 12:33 | | СамарЭн-ао | R3.5850 | -0.1350 | -3.63% | 3.7200 | 3.4400 | 3.7200 | R2093785 | 167 |
| 12:27 | | СамарЭн-ап | R3.6850 | -0.1100 | -2.90% | 3.7450 | 3.6050 | 3.7450 | R694290 | 44 |
| 12:32 | | СаратНПЗ-п | R10280.00 | -220.0000 | -2.10% | 10460.00 | 10160.00 | 10520.00 | R6885640 | 363 |
| 12:15 | | СаратНПЗ | R11950.00 | -200.0000 | -1.65% | 12150.00 | 11150.00 | 12150.00 | R271850 | 19 |
| 11:47 | | СаратЭн-ао | R0.5470 | -0.0190 | -3.36% | 0.5620 | 0.5230 | 0.5620 | R664620 | 82 |
| 12:30 | | СаратЭн-ап | R0.3010 | -0.0220 | -6.81% | 0.3200 | 0.2880 | 0.3200 | R1868840 | 281 |
| 12:34 | | Сбербанк-п | R318.14 | +0.7100 | +0.22% | 317.00 | 315.47 | 318.70 | R551242232 | 8517 |
| 12:34 | | Сбербанк | R317.99 | +1.3600 | +0.43% | 316.00 | 315.10 | 318.49 | R5734380184 | 67515 |
| 12:34 | | СевСт-ао | R1826.60 | -22.0000 | -1.19% | 1854.60 | 1768.60 | 1867.80 | R2319985047 | 48219 |
| 12:34 | | Селигдар | R66.8000 | -2.1700 | -3.15% | 69.0100 | 66.2700 | 69.2500 | R130987654 | 7761 |
| 12:34 | | Система ао | R24.2300 | -0.2400 | -0.98% | 24.5870 | 23.7010 | 24.5870 | R2324900454 | 40650 |
| 12:32 | | Слав-ЯНОСп | R14.5800 | -0.4000 | -2.67% | 14.9000 | 14.0800 | 14.9000 | R1515880 | 100 |
| 12:16 | | Славн-ЯНОС | R22.6000 | -0.8500 | -3.62% | 23.2000 | 21.7000 | 23.2000 | R250525 | 49 |
| 12:34 | | СОЛЛЕРС | R914.50 | -10.0000 | -1.08% | 924.00 | 900.00 | 934.50 | R129412181 | 6274 |
| 12:34 | | СтаврЭнСб | R2.9800 | -0.2250 | -7.02% | 3.1900 | 2.9400 | 3.1950 | R4236030 | 313 |
| 12:33 | | СтаврЭнСбп | R2.8800 | -0.1400 | -4.64% | 2.9980 | 2.8440 | 3.0000 | R2467734 | 186 |
| 12:34 | | Сургнфгз-п | R69.5600 | -0.1000 | -0.14% | 69.6600 | 69.0200 | 70.0700 | R1373057698 | 16158 |
| 12:34 | | Сургнфгз | R29.7250 | +0.2350 | +0.80% | 29.2450 | 29.2450 | 30.1550 | R891046780 | 12849 |
| 12:29 | | ТамбЭнСб-п | R1.0700 | -0.0760 | -6.63% | 1.1380 | 1.0560 | 1.1380 | R425200 | 34 |
| 12:25 | | ТамбЭнСб | R1.8900 | -0.0920 | -4.64% | 1.9960 | 1.8340 | 1.9960 | R579846 | 93 |
| 12:34 | | Татнфт 3ао | R697.40 | -5.4000 | -0.77% | 703.00 | 693.40 | 706.90 | R755669002 | 19228 |
| 12:34 | | Татнфт 3ап | R691.00 | -5.0000 | -0.72% | 696.10 | 688.90 | 700.00 | R286389641 | 10231 |
| 12:29 | | Таттел. ао | R0.9005 | -0.0055 | -0.61% | 0.9055 | 0.8860 | 0.9100 | R8811473 | 780 |
| 12:32 | | ТГК-1 | R0.0082 | -0.0001 | -1.34% | 0.0083 | 0.0082 | 0.0083 | R28450398 | 1939 |
| 12:34 | | ТГК-14 | R0.0142 | -0.0005 | -3.34% | 0.0147 | 0.0138 | 0.0147 | R57550230 | 2632 |
| 12:28 | | ТГК-2 | R0.0113 | -0.0007 | -5.77% | 0.0120 | 0.0111 | 0.0121 | R20044930 | 701 |
| 12:34 | | ТГК-2 ап | R0.0168 | -0.0009 | -4.92% | 0.0174 | 0.0164 | 0.0182 | R6331796 | 618 |
| 12:32 | | Телеграф-п | R10.5600 | -0.2800 | -2.58% | 10.7000 | 10.4400 | 10.8200 | R3518712 | 444 |
| 12:34 | | Телеграф | R15.2200 | -0.5800 | -3.67% | 15.7400 | 15.1000 | 15.7400 | R10504262 | 672 |
| 12:34 | | ТЗА ао | R357.00 | -11.5000 | -3.12% | 363.00 | 342.00 | 370.00 | R23208465 | 833 |
| 12:30 | | ТКЗКК ап | R13.6400 | -0.1000 | -0.73% | 13.7600 | 13.4600 | 13.7600 | R279426 | 76 |
| 12:34 | | ТМК ао | R183.80 | -6.4800 | -3.41% | 187.10 | 180.64 | 189.20 | R457235074 | 21948 |
| 12:21 | | ТНСэнрг ао | R2925.00 | -105.0000 | -3.47% | 2980.00 | 2840.00 | 2985.00 | R269075 | 55 |
| 12:34 | | Транснф ап | R1640.00 | -4.0000 | -0.24% | 1646.00 | 1625.00 | 1660.00 | R1013523901 | 16377 |
| 12:33 | | УралСиб ао | R0.2642 | +0.0002 | +0.08% | 0.2670 | 0.2521 | 0.2677 | R20174871 | 932 |
| 11:45 | | УрКузница | R29050.00 | -200.0000 | -0.68% | 29200.00 | 28650.00 | 29200.00 | R86900 | 3 |
| 12:34 | | ФосАгро ао | R5950.00 | -82.0000 | -1.36% | 6020.00 | 5921.00 | 6053.00 | R324404556 | 7513 |
| 12:34 | | ФСК - Россети | R0.1037 | -0.0016 | -1.48% | 0.1053 | 0.1015 | 0.1064 | R301209369 | 9098 |
| 12:32 | | Химпром ап | R26.9400 | -0.9400 | -3.37% | 28.0200 | 26.2200 | 28.6000 | R3085090 | 184 |
| 12:34 | | ЦМТ ао | R15.6400 | +0.3600 | +2.36% | 15.5400 | 14.7800 | 15.6600 | R1246908 | 117 |
| 12:31 | | ЦМТ ап | R10.9000 | -0.0600 | -0.55% | 11.0000 | 10.7000 | 11.0600 | R2163420 | 113 |
| 12:34 | | ЧеркизГ-ао | R4664.50 | -175.5000 | -3.63% | 4825.50 | 4565.00 | 4829.50 | R36863530 | 1962 |
| 11:56 | | ЧКПЗ ао | R27800.00 | -50.0000 | -0.18% | 27850.00 | 27100.00 | 27850.00 | R931400 | 30 |
| 12:27 | | ЧМК ао | R7485.00 | -110.0000 | -1.45% | 7590.00 | 7410.00 | 7595.00 | R2387435 | 129 |
| 12:32 | | ЭнергияРКК | R23500.00 | -640.0000 | -2.65% | 24060.00 | 22730.00 | 24060.00 | R10777030 | 328 |
| 12:31 | | ЮжКузб. ао | R1396.00 | -48.0000 | -3.32% | 1434.00 | 1346.00 | 1450.00 | R435606 | 94 |
| 12:34 | | Юнипро | R1.9570 | -0.0170 | -0.86% | 1.9740 | 1.9290 | 1.9900 | R137846947 | 4524 |
| 12:32 | | ЮТэйр ао | R16.5200 | -0.5600 | -3.28% | 17.0400 | 15.9300 | 17.0500 | R6808418 | 668 |
| 12:34 | | ЮУНК ао | R6380.00 | -430.0000 | -6.31% | 6810.00 | 6230.00 | 6830.00 | R8008910 | 682 |
| 12:15 | | Якутскэн-п | R0.5100 | -0.0390 | -7.10% | 0.5460 | 0.4990 | 0.5460 | R1183400 | 94 |
| 12:20 | | Якутскэнрг | R0.6510 | -0.0360 | -5.24% | 0.6700 | 0.6420 | 0.6870 | R805510 | 73 |
| 12:34 | | ЯТЭК ао | R79.6500 | -4.8500 | -5.74% | 84.5000 | 78.5000 | 84.5000 | R11174145 | 1287 |
|
|
|
