| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:24 |  | +МосЭнерго | R2.9630 | -0.0180 | -0.60% | 2.9825 | 2.8700 | 2.9970 | R91069661 | 2428 |
| 13:25 |  | iАвиастКао | R0.8195 | +0.0085 | +1.05% | 0.8190 | 0.7920 | 0.8440 | R122385262 | 6406 |
| 13:25 | | iНаукаСвяз | R488.00 | +20.0000 | +4.27% | 473.00 | 469.00 | 490.50 | R8276260 | 510 |
| 13:20 | | iНПОНаука | R592.00 | +29.5000 | +5.24% | 565.50 | 565.00 | 593.00 | R681795 | 61 |
| 13:25 | | Yandex clA | R4095.00 | +50.6000 | +1.25% | 4045.20 | 4006.20 | 4137.00 | R717404393 | 24864 |
| 13:23 | | АбрауДюрсо | R265.80 | +6.8000 | +2.63% | 259.00 | 256.20 | 274.40 | R29598442 | 1377 |
| 13:20 | | Авангрд-ао | R809.00 | +13.0000 | +1.63% | 796.00 | 794.00 | 812.00 | R1758140 | 355 |
| 13:24 | | Акрон | R16014.00 | -56.0000 | -0.35% | 16070.00 | 15970.00 | 16070.00 | R2801450 | 83 |
| 13:25 | | АЛРОСА ао | R74.3400 | +0.1700 | +0.23% | 74.1700 | 73.0900 | 74.8700 | R684680101 | 16876 |
| 13:25 | | Аптеки36и6 | R11.8620 | +0.1600 | +1.37% | 11.7080 | 11.5520 | 12.0280 | R24626410 | 3675 |
| 13:22 | | Арсагера | R13.0800 | +0.3600 | +2.83% | 12.9300 | 12.7200 | 13.5500 | R1837495 | 274 |
| 13:19 | | АстрЭнСб | R2.5100 | +0.1450 | +6.13% | 2.3650 | 2.3650 | 2.5600 | R3489680 | 328 |
| 13:23 | | АшинскийМЗ | R53.7600 | -0.3400 | -0.63% | 54.1000 | 51.6400 | 55.4600 | R23063318 | 887 |
| 13:25 | | Аэрофлот | R54.8600 | +1.1800 | +2.20% | 53.8500 | 52.9900 | 55.2400 | R989771358 | 21100 |
| 12:55 | | БашИнСв ап | R13.0800 | +0.3600 | +2.83% | 12.7200 | 12.7200 | 13.2800 | R403086 | 81 |
| 13:25 | | Башнефт ао | R3172.00 | -40.0000 | -1.25% | 3212.50 | 3127.50 | 3237.00 | R189867976 | 5125 |
| 13:25 | | Башнефт ап | R2070.50 | +28.5000 | +1.40% | 2040.00 | 2000.50 | 2088.50 | R817425209 | 13225 |
| 13:23 | | Белон ао | R23.1900 | +0.5900 | +2.61% | 23.0850 | 22.6350 | 23.9500 | R22848373 | 1009 |
| 13:25 | | БСП ао | R357.95 | +9.9500 | +2.86% | 349.50 | 349.24 | 362.73 | R687527696 | 14461 |
| 13:22 | | БСП ап | R48.7500 | +0.5000 | +1.04% | 48.5000 | 47.1500 | 49.4500 | R12095120 | 423 |
| 13:22 | | БурЗолото | R2077.00 | +19.0000 | +0.92% | 2060.00 | 2021.00 | 2143.00 | R9433692 | 714 |
| 13:15 | | Варьеган-п | R2324.00 | -167.0000 | -6.70% | 2577.00 | 2250.00 | 2578.00 | R1921552 | 222 |
| 13:20 | | Варьеган | R3460.00 | +28.0000 | +0.82% | 3484.00 | 3112.00 | 3616.00 | R1752478 | 216 |
| 13:08 | | ВолгЭнСб-п | R10.3800 | +0.4000 | +4.01% | 10.0400 | 10.0400 | 10.6800 | R1457340 | 83 |
| 13:24 | | ВолгЭнСб | R16.6200 | +1.1200 | +7.23% | 16.0000 | 15.9400 | 17.5200 | R3464920 | 126 |
| 13:25 | | ВТБ ао | R0.0201 | +0.0002 | +1.16% | 0.0198 | 0.0197 | 0.0202 | R2379842165 | 46499 |
| 12:52 | | ВХЗ-ао | R233.80 | +12.8000 | +5.79% | 219.20 | 219.20 | 236.20 | R698864 | 79 |
| 13:06 | | ВыбСудЗ ао | R16100.00 | +250.0000 | +1.58% | 15850.00 | 15850.00 | 16650.00 | R128800 | 8 |
| 11:08 | | ВыбСудЗ ап | R10920.00 | +160.0000 | +1.49% | 10980.00 | 10860.00 | 11380.00 | R318780 | 21 |
| 13:25 | | Газпрнефть | R669.95 | -2.7500 | -0.41% | 672.70 | 630.10 | 682.00 | R1879973712 | 33249 |
| 13:25 | | ГАЗПРОМ ао | R123.98 | -0.1600 | -0.13% | 124.22 | 122.75 | 125.12 | R2456024056 | 47596 |
| 13:25 | | ГМКНорНик | R141.98 | +3.4600 | +2.50% | 138.54 | 136.40 | 143.00 | R1262074898 | 27754 |
| 13:25 | | ДВМП ао | R71.7000 | -0.3800 | -0.53% | 72.0800 | 69.8600 | 74.0000 | R500682065 | 14852 |
| 13:16 | | ДЭК ао | R2.9080 | +0.0830 | +2.94% | 2.9070 | 2.8310 | 2.9690 | R5011692 | 355 |
| 13:25 | | ЗВЕЗДА ао | R11.5000 | +1.0400 | +9.94% | 10.5500 | 10.3400 | 11.5000 | R2384160 | 105 |
| 13:24 | | ЗИЛ ао | R3260.00 | -65.0000 | -1.95% | 3380.00 | 3260.00 | 3380.00 | R1196450 | 56 |
| 13:24 | | Ижсталь ап | R7340.00 | +100.0000 | +1.38% | 7200.00 | 7010.00 | 7440.00 | R926850 | 67 |
| 11:43 | | Ижсталь2ао | R9860.00 | +80.0000 | +0.82% | 9780.00 | 9780.00 | 10060.00 | R148900 | 14 |
| 13:25 | | ИнтерРАОао | R3.7765 | -0.0175 | -0.46% | 3.7935 | 3.6835 | 3.7980 | R689997352 | 30010 |
| 13:23 | | КалужскСК | R26.6200 | +0.6200 | +2.38% | 26.4500 | 25.4500 | 27.4800 | R6998082 | 602 |
| 13:25 | | КАМАЗ | R144.70 | +0.5000 | +0.35% | 146.50 | 140.60 | 153.10 | R144392347 | 5458 |
| 13:13 | | КамчатЭ ао | R0.6250 | +0.0330 | +5.57% | 0.6220 | 0.6200 | 0.6500 | R1189210 | 110 |
| 12:31 | | КамчатЭ ап | R1.1400 | +0.0300 | +2.70% | 1.1600 | 1.1250 | 1.2500 | R582200 | 48 |
| 13:15 | | КМЗ | R1518.00 | -6.0000 | -0.39% | 1490.00 | 1450.00 | 1556.00 | R413606 | 79 |
| 13:13 | | КоршГОК ао | R47800.00 | -400.0000 | -0.83% | 48200.00 | 47200.00 | 48400.00 | R286600 | 6 |
| 12:53 | | КрасОкт-1п | R695.00 | +26.0000 | +3.89% | 678.00 | 677.00 | 713.00 | R895870 | 77 |
| 13:20 | | КрасОкт-ао | R2314.00 | +62.0000 | +2.75% | 2253.00 | 2239.00 | 2477.00 | R29248820 | 728 |
| 13:25 | | Красэсб ао | R16.6800 | +1.3000 | +8.45% | 15.5000 | 15.4800 | 17.4800 | R4312256 | 606 |
| 13:23 | | Красэсб ап | R16.9400 | +0.8000 | +4.96% | 16.4800 | 16.2000 | 17.4800 | R1109812 | 209 |
| 13:24 | | Куйбазот-п | R597.00 | +50.0000 | +9.14% | 547.00 | 547.00 | 655.50 | R13006115 | 804 |
| 13:24 | | Куйбазот | R559.20 | +19.6000 | +3.63% | 539.60 | 539.60 | 588.80 | R10995396 | 661 |
| 13:04 | | КурганГКао | R45.8000 | +0.2000 | +0.44% | 46.2000 | 45.2000 | 47.8000 | R458676 | 103 |
| 13:22 | | КурганГКап | R51.4000 | +0.4000 | +0.78% | 51.8000 | 50.2000 | 51.8000 | R167476 | 66 |
| 13:23 | | Лензол. ап | R2510.00 | +45.0000 | +1.83% | 2470.00 | 2465.00 | 2590.00 | R6770000 | 585 |
| 13:25 | | Лензолото | R14400.00 | -30.0000 | -0.21% | 14720.00 | 14120.00 | 15090.00 | R10678830 | 386 |
| 13:25 | | ЛСР ао | R790.80 | +10.6000 | +1.36% | 781.80 | 776.00 | 801.00 | R104274164 | 4468 |
| 13:25 | | ЛУКОЙЛ | R7279.00 | +27.0000 | +0.37% | 7249.00 | 7185.00 | 7392.50 | R4949694781 | 39285 |
| 13:25 | | М.видео | R168.90 | +0.6000 | +0.36% | 169.50 | 165.30 | 170.30 | R54632788 | 3685 |
| 13:19 | | МагадЭн ао | R4.4300 | +0.1700 | +3.99% | 4.6000 | 4.2800 | 4.7900 | R6050975 | 316 |
| 13:10 | | МагадЭн ап | R3.3100 | +0.1100 | +3.44% | 3.2500 | 3.1500 | 3.3800 | R1412184 | 188 |
| 13:25 | | Магнит ао | R6776.50 | +79.5000 | +1.19% | 6700.00 | 6601.00 | 6785.00 | R2293818826 | 26654 |
| 13:23 | | МГТС-4ап | R1136.00 | +16.0000 | +1.43% | 1120.00 | 1114.00 | 1174.00 | R5658506 | 557 |
| 13:17 |  | МГТС-5ао | R1445.00 | 0.0000 | 0.00% | 1465.00 | 1395.00 | 1490.00 | R686415 | 124 |
| 13:22 | | Мегион-ао | R414.50 | +2.5000 | +0.61% | 413.50 | 403.50 | 429.00 | R249245 | 41 |
| 13:22 | | Мегион-ап | R300.00 | +4.0000 | +1.35% | 296.00 | 293.00 | 302.00 | R431045 | 41 |
| 13:25 | | Мечел ао | R218.45 | +1.0100 | +0.46% | 216.78 | 214.08 | 220.97 | R1180621185 | 35129 |
| 13:25 | | Мечел ап | R219.45 | +2.3500 | +1.08% | 217.85 | 212.15 | 221.00 | R229194874 | 7348 |
| 13:25 | | ММК | R56.4050 | -0.0650 | -0.12% | 56.4700 | 56.0000 | 57.2850 | R662340392 | 75740 |
| 13:04 | | МордЭнСб | R0.9170 | +0.0360 | +4.09% | 0.9100 | 0.9100 | 0.9670 | R1401630 | 78 |
| 13:25 | | МосБиржа | R244.65 | +4.9800 | +2.08% | 240.50 | 238.22 | 244.97 | R1123085946 | 22986 |
| 13:22 | | Мостотрест | R174.25 | +6.5500 | +3.91% | 170.00 | 168.50 | 176.00 | R26993431 | 1223 |
| 13:25 | | МТС-ао | R289.80 | +2.9000 | +1.01% | 287.85 | 286.10 | 289.95 | R484362359 | 9234 |
| 13:12 | | Нижкамшина | R64.8500 | +1.6500 | +2.61% | 63.2000 | 63.2000 | 67.0000 | R976650 | 68 |
| 13:25 | | НКНХ ао | R94.2500 | +1.4000 | +1.51% | 93.0500 | 93.0500 | 95.7500 | R3378208 | 502 |
| 13:24 | | НКНХ ап | R73.8600 | +1.8800 | +2.61% | 72.1600 | 72.1600 | 74.7200 | R6793806 | 723 |
| 13:25 | | НЛМК ао | R194.22 | +0.6600 | +0.34% | 194.90 | 191.22 | 196.98 | R1449929005 | 21365 |
| 13:25 | | НМТП ао | R10.0950 | +0.0550 | +0.55% | 10.0500 | 9.8450 | 10.1750 | R214768428 | 6341 |
| 13:25 | | Новатэк ао | R1064.40 | -9.2000 | -0.86% | 1075.00 | 1053.80 | 1080.00 | R977850622 | 22422 |
| 13:24 | | ОГК-2 ао | R0.4734 | -0.0030 | -0.63% | 0.4765 | 0.4680 | 0.4791 | R24829125 | 1793 |
| 12:40 | | ОМЗ-ап | R17840.00 | -40.0000 | -0.22% | 17980.00 | 17820.00 | 18400.00 | R741700 | 37 |
| 13:25 | | ОргСинт ао | R99.4000 | +1.1000 | +1.12% | 98.5000 | 97.2000 | 100.60 | R11067939 | 750 |
| 13:24 | | ОргСинт ап | R24.6600 | +0.1100 | +0.45% | 25.0000 | 23.9300 | 25.0000 | R8191868 | 1050 |
| 13:05 | | ПермьЭнС-п | R233.00 | +3.2000 | +1.39% | 229.80 | 228.80 | 234.00 | R3531850 | 272 |
| 13:21 | | ПермьЭнСб | R227.40 | +4.4000 | +1.97% | 220.50 | 220.50 | 228.60 | R14884804 | 912 |
| 13:25 | | ПИК ао | R850.00 | +15.2000 | +1.82% | 834.20 | 825.70 | 852.00 | R227081188 | 12732 |
| 11:44 | | Приморье | R32800.00 | +600.0000 | +1.86% | 33400.00 | 32800.00 | 33400.00 | R132400 | 4 |
| 13:25 | | Распадская | R382.45 | +0.5500 | +0.14% | 380.55 | 374.00 | 388.00 | R103938795 | 2081 |
| 13:21 | | Росбанк ао | R112.40 | +1.6000 | +1.44% | 111.00 | 111.00 | 113.20 | R5948298 | 280 |
| 13:15 | | РОСИНТЕРао | R151.80 | +3.8000 | +2.57% | 148.20 | 146.80 | 155.40 | R822996 | 125 |
| 13:25 | | Роснефть | R561.90 | -1.0500 | -0.19% | 563.10 | 555.55 | 565.80 | R1845997012 | 213208 |
| 13:25 | | Ростел -ао | R92.4000 | -0.1500 | -0.16% | 92.9800 | 89.8000 | 94.6200 | R284755011 | 9297 |
| 13:25 | | Ростел -ап | R78.3500 | +0.5500 | +0.71% | 78.5000 | 76.1000 | 80.6000 | R107254988 | 4493 |
| 13:25 | | РусГидро | R0.6546 | +0.0122 | +1.90% | 0.6450 | 0.6425 | 0.6600 | R106766862 | 6043 |
| 13:24 | | РязЭнСб | R43.8600 | +1.8800 | +4.48% | 42.9400 | 42.3600 | 44.0000 | R9883216 | 433 |
| 13:23 | | СамарЭн-ао | R3.5750 | +0.1200 | +3.47% | 3.4950 | 3.4950 | 3.6800 | R1014300 | 66 |
| 13:24 | | СамарЭн-ап | R3.6150 | +0.0350 | +0.98% | 3.6150 | 3.5300 | 3.8300 | R1446465 | 89 |
| 13:24 | | СаратНПЗ-п | R10060.00 | -20.0000 | -0.20% | 10100.00 | 9920.00 | 10400.00 | R5633740 | 274 |
| 12:37 | | СаратНПЗ | R11350.00 | +150.0000 | +1.34% | 11350.00 | 11350.00 | 11500.00 | R125900 | 9 |
| 13:16 | | СаратЭн-ао | R0.5700 | +0.0500 | +9.62% | 0.5400 | 0.5400 | 0.6030 | R4759460 | 362 |
| 13:17 | | СаратЭн-ап | R0.2940 | +0.0135 | +4.81% | 0.2830 | 0.2830 | 0.3090 | R1092575 | 188 |
| 13:25 | | Сбербанк-п | R312.79 | +2.2300 | +0.72% | 310.56 | 308.59 | 313.44 | R777476435 | 10817 |
| 13:25 | | Сбербанк | R313.15 | +2.2000 | +0.71% | 310.98 | 308.80 | 313.68 | R6365307105 | 50426 |
| 13:25 | | СевСт-ао | R1828.40 | -11.8000 | -0.64% | 1848.80 | 1794.00 | 1866.60 | R2056732487 | 31874 |
| 13:25 | | Селигдар | R64.6000 | -0.6000 | -0.92% | 65.3000 | 63.2900 | 65.8900 | R121105856 | 5833 |
| 13:25 | | Система ао | R25.3240 | +0.1380 | +0.55% | 25.1860 | 24.5550 | 25.6420 | R1802069871 | 43707 |
| 13:24 | | Слав-ЯНОСп | R14.5000 | +0.0800 | +0.55% | 14.4400 | 14.1000 | 14.5600 | R171914 | 31 |
| 13:20 | | Славн-ЯНОС | R22.8000 | +0.3500 | +1.56% | 22.5500 | 22.4000 | 23.5000 | R507395 | 34 |
| 13:25 | | СОЛЛЕРС | R933.00 | +9.5000 | +1.03% | 924.00 | 906.50 | 950.00 | R161218967 | 5918 |
| 13:23 | | СтаврЭнСб | R3.0000 | -0.0250 | -0.83% | 2.9650 | 2.9200 | 3.1350 | R2363500 | 214 |
| 13:24 | | СтаврЭнСбп | R2.9500 | +0.0600 | +2.08% | 2.9580 | 2.9000 | 2.9700 | R1283980 | 133 |
| 13:25 | | Сургнфгз-п | R68.7700 | +0.3550 | +0.52% | 68.3800 | 67.8400 | 69.5000 | R1800727164 | 21220 |
| 13:25 | | Сургнфгз | R28.4300 | 0.0000 | 0.00% | 28.3200 | 27.7000 | 28.9950 | R1349822594 | 17313 |
| 13:16 | | ТамбЭнСб-п | R1.0920 | +0.0840 | +8.33% | 1.0440 | 1.0440 | 1.1480 | R2864480 | 217 |
| 13:22 | | ТамбЭнСб | R2.1060 | +0.2980 | +16.48% | 1.9000 | 1.9000 | 2.2000 | R7467042 | 763 |
| 13:25 | | Татнфт 3ао | R686.60 | +1.1000 | +0.16% | 685.50 | 675.00 | 689.80 | R1010575428 | 23908 |
| 13:25 | | Татнфт 3ап | R672.80 | -3.1000 | -0.46% | 676.00 | 664.40 | 679.10 | R410704459 | 13444 |
| 13:25 | | Таттел. ао | R0.8835 | +0.0115 | +1.32% | 0.8755 | 0.8685 | 0.8980 | R8212208 | 893 |
| 13:25 | | ТГК-1 | R0.0081 | +0.0000 | +0.57% | 0.0081 | 0.0079 | 0.0082 | R30242707 | 2272 |
| 13:25 | | ТГК-14 | R0.0127 | -0.0015 | -10.27% | 0.0128 | 0.0115 | 0.0135 | R162537713 | 7510 |
| 13:24 | | ТГК-2 | R0.0114 | +0.0004 | +3.58% | 0.0113 | 0.0108 | 0.0116 | R24560025 | 828 |
| 13:22 | | ТГК-2 ап | R0.0169 | -0.0001 | -0.53% | 0.0175 | 0.0162 | 0.0177 | R33102141 | 2234 |
| 13:22 | | Телеграф-п | R10.0600 | +0.1800 | +1.82% | 10.0000 | 9.9800 | 10.3000 | R1739778 | 268 |
| 13:21 | | Телеграф | R14.8600 | +0.3400 | +2.34% | 15.0000 | 14.6200 | 15.0000 | R1591898 | 218 |
| 13:08 | | ТЗА ао | R346.50 | +5.0000 | +1.46% | 343.00 | 340.00 | 353.50 | R9609540 | 398 |
| 12:52 | | ТКЗКК ап | R13.7800 | +0.7800 | +6.00% | 13.4600 | 13.3400 | 14.6600 | R369834 | 79 |
| 13:25 | | ТМК ао | R185.48 | -1.9600 | -1.05% | 179.00 | 177.58 | 193.20 | R891009302 | 19484 |
| 12:12 | | ТНСэнрг ао | R3030.00 | +180.0000 | +6.32% | 2880.00 | 2875.00 | 3045.00 | R734775 | 96 |
| 13:25 | | Транснф ап | R1624.00 | +2.0000 | +0.12% | 1636.00 | 1607.50 | 1636.50 | R775310647 | 12759 |
| 13:24 | | УралСиб ао | R0.2149 | -0.0452 | -17.38% | 0.2341 | 0.2030 | 0.2341 | R81491100 | 3645 |
| 10:46 | | УрКузница | R28400.00 | +150.0000 | +0.53% | 28950.00 | 28400.00 | 28950.00 | R86000 | 3 |
| 13:25 | | ФосАгро ао | R5947.00 | +37.0000 | +0.63% | 5930.00 | 5788.00 | 6008.00 | R212979207 | 5213 |
| 13:25 | | ФСК - Россети | R0.1040 | +0.0017 | +1.66% | 0.1026 | 0.1006 | 0.1054 | R293524812 | 8858 |
| 13:13 | | Химпром ап | R26.6800 | +1.3200 | +5.21% | 25.9200 | 25.8600 | 27.1200 | R1096904 | 101 |
| 12:58 | | ЦМТ ао | R14.6800 | +0.0800 | +0.55% | 14.6000 | 14.3200 | 14.8400 | R496478 | 87 |
| 13:20 | | ЦМТ ап | R10.1800 | +0.0600 | +0.59% | 10.1200 | 9.9200 | 10.4800 | R1551132 | 283 |
| 13:25 | | ЧеркизГ-ао | R4650.00 | +197.5000 | +4.44% | 4455.00 | 4452.00 | 4698.00 | R27752207 | 1620 |
| 12:22 | | ЧКПЗ ао | R26850.00 | +650.0000 | +2.48% | 26450.00 | 26450.00 | 27500.00 | R1052900 | 29 |
| 13:22 | | ЧМК ао | R7550.00 | +550.0000 | +7.86% | 7005.00 | 7005.00 | 7580.00 | R2926205 | 241 |
| 13:24 | | ЭнергияРКК | R22910.00 | +790.0000 | +3.57% | 22430.00 | 22280.00 | 23900.00 | R14378770 | 430 |
| 13:22 | | ЮжКузб. ао | R1432.00 | +90.0000 | +6.71% | 1368.00 | 1368.00 | 1530.00 | R559836 | 162 |
| 13:24 | | Юнипро | R1.9070 | -0.0030 | -0.16% | 1.9100 | 1.8660 | 1.9290 | R127958364 | 4652 |
| 13:24 | | ЮТэйр ао | R15.6800 | +0.5000 | +3.29% | 15.3000 | 15.2700 | 16.2000 | R8724188 | 617 |
| 13:21 | | ЮУНК ао | R6210.00 | +170.0000 | +2.81% | 6070.00 | 6070.00 | 6310.00 | R2567540 | 224 |
| 12:07 | | Якутскэн-п | R0.5040 | +0.0240 | +5.00% | 0.4800 | 0.4800 | 0.5070 | R160730 | 20 |
| 13:22 | | Якутскэнрг | R0.6430 | +0.0400 | +6.63% | 0.6150 | 0.6090 | 0.6480 | R1136540 | 84 |
| 13:24 | | ЯТЭК ао | R79.1500 | +1.9500 | +2.53% | 77.0000 | 76.5500 | 79.8000 | R2004883 | 322 |
|
|
|
