| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 13:09 |  | +МосЭнерго | R3.3930 | +0.0555 | +1.66% | 3.3375 | 3.3140 | 3.4420 | R104175181 | 5013 |
| 13:09 |  | iАвиастКао | R1.0240 | -0.0140 | -1.35% | 1.0335 | 1.0050 | 1.0545 | R209631917 | 10448 |
| 13:07 | | iНаукаСвяз | R539.00 | +14.5000 | +2.76% | 525.50 | 525.50 | 551.50 | R23361310 | 994 |
| 12:36 | | iНПОНаука | R702.00 | +2.5000 | +0.36% | 703.50 | 691.00 | 707.50 | R856130 | 73 |
| 13:09 | | Yandex clA | R4211.00 | +104.6000 | +2.55% | 4087.20 | 4060.00 | 4297.40 | R3529380357 | 55031 |
| 13:04 | | АбрауДюрсо | R298.60 | +4.4000 | +1.50% | 294.20 | 292.40 | 299.20 | R21119240 | 979 |
| 13:08 | | Авангрд-ао | R934.00 | -10.0000 | -1.06% | 944.00 | 930.00 | 950.00 | R5548189 | 666 |
| 13:09 | | Акрон | R16366.00 | -84.0000 | -0.51% | 16440.00 | 16270.00 | 16486.00 | R158213326 | 1249 |
| 13:09 | | АЛРОСА ао | R81.9300 | +0.6300 | +0.77% | 81.4600 | 80.7300 | 82.1200 | R995316198 | 26868 |
| 13:07 | | Аптеки36и6 | R13.3160 | +0.0260 | +0.20% | 13.3400 | 13.2740 | 13.3540 | R10585648 | 2852 |
| 13:04 | | Арсагера | R15.6300 | +0.4100 | +2.69% | 15.2200 | 15.2200 | 15.8100 | R7855137 | 586 |
| 13:05 |  | АстрЭнСб | R3.0100 | 0.0000 | 0.00% | 3.0650 | 2.8950 | 3.0750 | R3239205 | 320 |
| 12:56 | | АшинскийМЗ | R67.0200 | +0.3200 | +0.48% | 66.1400 | 66.1400 | 67.7000 | R7925106 | 332 |
| 13:09 | | Аэрофлот | R58.5600 | -0.3800 | -0.64% | 59.3500 | 57.6000 | 59.5900 | R1660956497 | 33292 |
| 13:04 | | БашИнСв ап | R13.6500 | 0.0000 | 0.00% | 13.6900 | 13.4400 | 13.8100 | R574119 | 106 |
| 13:09 | | Башнефт ао | R3173.50 | -20.5000 | -0.64% | 3195.00 | 3115.00 | 3199.00 | R242659520 | 7726 |
| 13:09 | | Башнефт ап | R2318.00 | -3.0000 | -0.13% | 2325.00 | 2298.00 | 2337.00 | R336164400 | 5547 |
| 13:08 | | Белон ао | R27.4600 | +0.8600 | +3.23% | 26.7050 | 26.6050 | 27.9000 | R38890360 | 1843 |
| 13:09 | | БСП ао | R369.67 | -5.1300 | -1.37% | 375.10 | 362.33 | 376.98 | R1210576412 | 37510 |
| 13:05 | | БСП ап | R58.4500 | -1.1000 | -1.85% | 61.0000 | 57.8000 | 61.0000 | R23328670 | 674 |
| 13:05 | | БурЗолото | R2500.00 | -70.0000 | -2.72% | 2575.00 | 2450.00 | 2580.00 | R38466516 | 2556 |
| 12:58 | | Варьеган-п | R2680.00 | -20.0000 | -0.74% | 2699.00 | 2577.00 | 2723.00 | R6055243 | 310 |
| 13:07 | | Варьеган | R3652.00 | +38.0000 | +1.05% | 3616.00 | 3540.00 | 3722.00 | R5364572 | 405 |
| 12:39 | | ВолгЭнСб-п | R11.2600 | +0.1200 | +1.08% | 10.8800 | 10.8600 | 11.6000 | R1195900 | 67 |
| 13:07 | | ВолгЭнСб | R17.3600 | -0.1400 | -0.80% | 17.4600 | 17.1000 | 17.6800 | R1995540 | 71 |
| 13:09 | | ВТБ ао | R0.0225 | +0.0001 | +0.22% | 0.0225 | 0.0224 | 0.0226 | R776608807 | 26531 |
| 12:27 | | ВХЗ-ао | R267.40 | +3.0000 | +1.13% | 264.80 | 264.00 | 273.20 | R1132518 | 110 |
| 12:28 | | ВыбСудЗ ао | R17350.00 | +250.0000 | +1.46% | 17100.00 | 17050.00 | 17450.00 | R312650 | 13 |
| 11:12 | | ВыбСудЗ ап | R12020.00 | +240.0000 | +2.04% | 11900.00 | 11900.00 | 12200.00 | R120320 | 9 |
| 13:09 | | Газпрнефть | R750.85 | -0.9500 | -0.13% | 751.80 | 746.40 | 758.75 | R651586889 | 26705 |
| 13:09 | | ГАЗПРОМ ао | R140.56 | +1.0200 | +0.73% | 139.80 | 138.67 | 142.20 | R7392615508 | 115621 |
| 13:09 | | ГМКНорНик | R148.84 | -0.0800 | -0.05% | 149.00 | 148.00 | 153.00 | R2630412419 | 43716 |
| 13:09 | | ДВМП ао | R81.0000 | +2.3800 | +3.03% | 78.7000 | 78.6400 | 81.5400 | R302861985 | 31986 |
| 13:09 | | ДЭК ао | R3.2230 | +0.0960 | +3.07% | 3.1270 | 3.1270 | 3.3500 | R24529643 | 1407 |
| 12:16 | | ЗВЕЗДА ао | R12.1100 | +0.0700 | +0.58% | 12.0400 | 12.0000 | 12.2000 | R1030870 | 52 |
| 12:55 | | ЗИЛ ао | R3725.00 | +95.0000 | +2.62% | 3630.00 | 3630.00 | 3795.00 | R1268920 | 66 |
| 12:34 | | Ижсталь ап | R8160.00 | +130.0000 | +1.62% | 8190.00 | 7960.00 | 8190.00 | R845620 | 57 |
| 12:50 | | Ижсталь2ао | R10880.00 | +40.0000 | +0.37% | 10880.00 | 10820.00 | 11240.00 | R677380 | 26 |
| 13:09 | | ИнтерРАОао | R4.3615 | +0.0005 | +0.01% | 4.3610 | 4.3025 | 4.3780 | R546059451 | 25271 |
| 13:08 | | КалужскСК | R30.3600 | +1.3600 | +4.69% | 29.0700 | 29.0700 | 31.1000 | R36180664 | 2265 |
| 13:09 | | КАМАЗ | R182.10 | +2.4000 | +1.34% | 180.00 | 179.30 | 184.80 | R60613696 | 2685 |
| 10:50 | | КамчатЭ ао | R0.7000 | +0.0090 | +1.30% | 0.6730 | 0.6730 | 0.7000 | R316790 | 27 |
| 11:11 | | КамчатЭ ап | R1.3150 | +0.0100 | +0.77% | 1.3100 | 1.3100 | 1.3150 | R52550 | 4 |
| 13:01 | | КМЗ | R1670.00 | +28.0000 | +1.71% | 1646.00 | 1634.00 | 1684.00 | R706158 | 106 |
| 13:05 | | КоршГОК ао | R51800.00 | +200.0000 | +0.39% | 51400.00 | 51400.00 | 51800.00 | R257400 | 5 |
| 13:03 | | КрасОкт-1п | R822.00 | +11.0000 | +1.36% | 811.00 | 805.00 | 835.00 | R4534110 | 329 |
| 13:06 | | КрасОкт-ао | R2813.00 | +35.0000 | +1.26% | 2781.00 | 2758.00 | 2875.00 | R46999770 | 1075 |
| 13:02 | | Красэсб ао | R18.3000 | -0.1000 | -0.54% | 18.4400 | 18.2400 | 18.4600 | R1058210 | 266 |
| 13:09 | | Красэсб ап | R18.5200 | +0.1400 | +0.76% | 18.3000 | 18.1200 | 18.5600 | R459886 | 101 |
| 13:03 | | Куйбазот-п | R646.50 | -7.0000 | -1.07% | 660.50 | 644.00 | 660.50 | R2832390 | 231 |
| 13:09 | | Куйбазот | R616.00 | +4.8000 | +0.79% | 614.20 | 610.40 | 628.80 | R7785810 | 457 |
| 12:23 | | КурганГКао | R54.4000 | -0.2000 | -0.37% | 54.4000 | 54.2000 | 55.2000 | R276808 | 55 |
| 12:55 | | КурганГКап | R58.2000 | +0.4000 | +0.69% | 58.0000 | 57.4000 | 59.0000 | R410314 | 104 |
| 13:09 | | Лензол. ап | R2885.00 | +15.0000 | +0.52% | 2870.00 | 2825.00 | 2915.00 | R11716140 | 639 |
| 13:06 | | Лензолото | R16210.00 | +60.0000 | +0.37% | 16130.00 | 16100.00 | 16350.00 | R5751400 | 174 |
| 13:09 | | ЛСР ао | R877.60 | -8.0000 | -0.90% | 886.80 | 848.60 | 890.20 | R343592904 | 11916 |
| 13:09 | | ЛУКОЙЛ | R7870.50 | +22.5000 | +0.29% | 7849.50 | 7805.00 | 7879.00 | R3226920405 | 31819 |
| 13:09 | | М.видео | R186.20 | -1.4000 | -0.75% | 188.00 | 184.40 | 188.80 | R63980410 | 4148 |
| 13:06 | | МагадЭн ао | R5.1800 | +0.0300 | +0.58% | 5.1800 | 5.1300 | 5.1900 | R521183 | 126 |
| 12:59 | | МагадЭн ап | R3.6200 | 0.0000 | 0.00% | 3.6000 | 3.5900 | 3.6900 | R575706 | 143 |
| 13:09 | | Магнит ао | R8192.00 | -7.5000 | -0.09% | 8212.50 | 8071.00 | 8233.00 | R1303545556 | 13172 |
| 13:09 | | МГТС-4ап | R1278.00 | -14.0000 | -1.08% | 1298.00 | 1266.00 | 1298.00 | R17320138 | 1039 |
| 13:06 | | МГТС-5ао | R1645.00 | +5.0000 | +0.30% | 1650.00 | 1625.00 | 1650.00 | R195140 | 38 |
| 13:09 | | Мегион-ао | R474.00 | -19.0000 | -3.85% | 499.00 | 472.00 | 500.00 | R3641885 | 336 |
| 12:58 | | Мегион-ап | R330.50 | -0.5000 | -0.15% | 330.50 | 330.50 | 336.00 | R1166210 | 81 |
| 13:09 | | Мечел ао | R243.25 | -0.4400 | -0.18% | 243.90 | 239.57 | 245.99 | R1424725325 | 37363 |
| 13:08 | | Мечел ап | R249.00 | +1.4500 | +0.59% | 248.40 | 245.50 | 252.50 | R215887795 | 5733 |
| 13:09 | | ММК | R59.3650 | -0.1250 | -0.21% | 59.5950 | 58.9200 | 59.6500 | R1158145654 | 24262 |
| 12:38 | | МордЭнСб | R0.9520 | +0.0120 | +1.28% | 0.9450 | 0.9380 | 0.9600 | R1827660 | 101 |
| 13:09 | | МосБиржа | R238.00 | -0.0600 | -0.03% | 238.26 | 236.33 | 239.87 | R741631803 | 16966 |
| 13:09 | | Мостотрест | R211.95 | +1.9500 | +0.93% | 210.10 | 209.50 | 215.10 | R18649068 | 1329 |
| 13:09 | | МТС-ао | R309.05 | +1.0500 | +0.34% | 308.05 | 306.05 | 310.45 | R1103331737 | 35011 |
| 12:42 | | Нижкамшина | R74.0000 | +0.9000 | +1.23% | 72.8000 | 72.8000 | 74.0000 | R455710 | 32 |
| 13:03 | | НКНХ ао | R102.40 | -0.4500 | -0.44% | 103.20 | 100.60 | 103.35 | R6921664 | 950 |
| 13:08 | | НКНХ ап | R78.2600 | -0.4200 | -0.53% | 78.9000 | 77.9000 | 79.0000 | R12261629 | 963 |
| 13:09 | | НЛМК ао | R252.72 | -0.0800 | -0.03% | 253.10 | 251.90 | 253.90 | R1663022053 | 82990 |
| 13:08 | | НМТП ао | R12.5450 | +0.1100 | +0.88% | 12.4750 | 12.3200 | 12.6350 | R138392228 | 3361 |
| 13:09 | | Новатэк ао | R1187.40 | +11.4000 | +0.97% | 1177.80 | 1177.80 | 1191.60 | R1039555564 | 31932 |
| 13:09 | | ОГК-2 ао | R0.5393 | +0.0050 | +0.94% | 0.5369 | 0.5361 | 0.5430 | R31775883 | 2713 |
| 12:33 | | ОМЗ-ап | R21680.00 | +720.0000 | +3.44% | 21380.00 | 21100.00 | 21980.00 | R839060 | 29 |
| 13:04 | | ОргСинт ао | R114.80 | +0.4000 | +0.35% | 115.00 | 114.00 | 115.70 | R7016068 | 518 |
| 13:08 | | ОргСинт ап | R27.3700 | +0.2100 | +0.77% | 27.1800 | 27.0200 | 27.4800 | R3660886 | 567 |
| 13:08 | | ПермьЭнС-п | R323.80 | +13.8000 | +4.45% | 310.00 | 303.20 | 327.80 | R55913202 | 2640 |
| 13:09 | | ПермьЭнСб | R313.40 | +3.5000 | +1.13% | 310.90 | 308.60 | 320.20 | R71323730 | 2767 |
| 13:09 | | ПИК ао | R829.50 | -0.3000 | -0.04% | 830.20 | 822.10 | 856.60 | R335121129 | 15911 |
| 10:43 | | Приморье | R36000.00 | +200.0000 | +0.56% | 36000.00 | 36000.00 | 36000.00 | R36000 | 1 |
| 13:09 | | Распадская | R406.80 | +1.3000 | +0.32% | 404.05 | 401.00 | 408.90 | R121053026 | 2950 |
| 13:04 | | Росбанк ао | R119.80 | -0.4000 | -0.33% | 120.20 | 118.80 | 120.60 | R5555060 | 270 |
| 13:09 | | РОСИНТЕРао | R191.20 | +5.2000 | +2.80% | 189.80 | 180.20 | 201.20 | R32527726 | 2415 |
| 13:09 | | Роснефть | R595.00 | +0.4000 | +0.07% | 593.90 | 591.75 | 597.00 | R2063189376 | 143325 |
| 13:09 | | Ростел -ао | R105.26 | +1.8400 | +1.78% | 103.63 | 103.50 | 107.19 | R1554221413 | 27990 |
| 13:09 | | Ростел -ап | R89.6500 | +2.3000 | +2.63% | 87.9000 | 87.7500 | 91.0000 | R408047150 | 14007 |
| 13:09 | | РусГидро | R0.7248 | +0.0051 | +0.71% | 0.7200 | 0.7178 | 0.7282 | R99924960 | 4791 |
| 12:57 | | РязЭнСб | R44.2000 | +0.7000 | +1.61% | 43.5200 | 43.4200 | 44.2800 | R2597694 | 161 |
| 13:09 | | СамарЭн-ао | R3.8900 | +0.0750 | +1.97% | 3.8400 | 3.8200 | 3.9650 | R2309810 | 176 |
| 12:48 | | СамарЭн-ап | R3.9900 | -0.0550 | -1.36% | 4.1000 | 3.9650 | 4.1450 | R565830 | 77 |
| 12:48 | | СаратНПЗ-п | R11480.00 | -100.0000 | -0.86% | 11580.00 | 11280.00 | 11580.00 | R10063600 | 397 |
| 13:09 | | СаратНПЗ | R12600.00 | 0.0000 | 0.00% | 12450.00 | 12400.00 | 12800.00 | R479400 | 30 |
| 13:01 | | СаратЭн-ао | R0.6250 | +0.0170 | +2.80% | 0.6080 | 0.5860 | 0.6260 | R1206640 | 110 |
| 13:08 | | СаратЭн-ап | R0.3765 | +0.0270 | +7.73% | 0.3555 | 0.3500 | 0.3825 | R2607040 | 241 |
| 13:09 | | Сбербанк-п | R322.64 | +1.8000 | +0.56% | 321.72 | 321.04 | 322.99 | R531443279 | 9182 |
| 13:09 | | Сбербанк | R322.45 | +1.8100 | +0.56% | 320.80 | 320.80 | 323.10 | R5872608334 | 42965 |
| 13:09 | | СевСт-ао | R1985.40 | +17.0000 | +0.86% | 1968.40 | 1966.40 | 1999.80 | R1631151765 | 25548 |
| 13:09 | | Селигдар | R77.7000 | +0.6100 | +0.79% | 76.3100 | 74.1800 | 78.1000 | R223111295 | 9075 |
| 13:09 | | Система ао | R29.5050 | -0.3240 | -1.09% | 29.8800 | 29.1520 | 29.9150 | R2190194531 | 36277 |
| 12:43 | | Слав-ЯНОСп | R16.1400 | -0.0800 | -0.49% | 16.3200 | 16.2000 | 16.3800 | R86386 | 20 |
| 13:04 | | Славн-ЯНОС | R25.2000 | -0.1000 | -0.40% | 25.5000 | 25.2000 | 25.5000 | R174880 | 38 |
| 13:09 | | СОЛЛЕРС | R1058.00 | +10.0000 | +0.95% | 1053.00 | 1035.00 | 1068.00 | R302142993 | 8660 |
| 12:50 | | СтаврЭнСб | R3.3250 | +0.0450 | +1.37% | 3.2500 | 3.1550 | 3.3450 | R3283330 | 288 |
| 12:41 | | СтаврЭнСбп | R3.1860 | +0.0640 | +2.05% | 3.1500 | 3.1240 | 3.2080 | R1165590 | 148 |
| 13:09 | | Сургнфгз-п | R72.0650 | +0.2650 | +0.37% | 71.9400 | 71.8400 | 72.2350 | R1410335823 | 31433 |
| 13:09 | | Сургнфгз | R32.8500 | -0.1200 | -0.36% | 32.9700 | 32.8000 | 33.3250 | R869137868 | 13347 |
| 12:57 | | ТамбЭнСб-п | R1.2400 | +0.0180 | +1.47% | 1.2300 | 1.2180 | 1.2600 | R543600 | 33 |
| 13:05 | | ТамбЭнСб | R2.1900 | +0.0120 | +0.55% | 2.1780 | 2.1700 | 2.2180 | R595590 | 80 |
| 13:09 | | Татнфт 3ао | R741.80 | +7.6000 | +1.04% | 735.70 | 734.10 | 748.50 | R905609053 | 21227 |
| 13:09 | | Татнфт 3ап | R735.70 | +7.0000 | +0.96% | 731.20 | 729.00 | 742.20 | R210150933 | 8525 |
| 13:08 | | Таттел. ао | R1.0670 | +0.0050 | +0.47% | 1.0740 | 1.0565 | 1.0740 | R7630579 | 582 |
| 13:09 | | ТГК-1 | R0.0092 | +0.0001 | +1.50% | 0.0092 | 0.0091 | 0.0093 | R115634360 | 7282 |
| 13:09 | | ТГК-14 | R0.0156 | +0.0000 | +0.26% | 0.0156 | 0.0156 | 0.0158 | R17833788 | 1278 |
| 13:06 | | ТГК-2 | R0.0127 | +0.0002 | +1.24% | 0.0125 | 0.0125 | 0.0129 | R8864690 | 342 |
| 13:06 | | ТГК-2 ап | R0.0193 | +0.0002 | +0.99% | 0.0195 | 0.0191 | 0.0195 | R3795860 | 303 |
| 13:08 | | Телеграф-п | R11.3600 | +0.1000 | +0.89% | 11.2600 | 11.2600 | 11.5600 | R7552554 | 659 |
| 13:05 | | Телеграф | R17.1000 | +0.5600 | +3.39% | 16.6400 | 16.5600 | 17.4400 | R21454338 | 1143 |
| 13:07 | | ТЗА ао | R353.50 | +4.0000 | +1.14% | 350.00 | 349.50 | 359.50 | R17003380 | 420 |
| 12:57 | | ТКЗКК ап | R14.8000 | +0.0600 | +0.41% | 14.7200 | 14.6600 | 14.8400 | R245986 | 37 |
| 13:09 | | ТМК ао | R222.78 | +8.2400 | +3.84% | 214.98 | 214.66 | 223.66 | R836514563 | 19689 |
| 13:08 | | ТНСэнрг ао | R3385.00 | +90.0000 | +2.73% | 3320.00 | 3315.00 | 3485.00 | R569600 | 80 |
| 13:09 | | Транснф ап | R1676.00 | +11.0000 | +0.66% | 1670.00 | 1660.00 | 1704.00 | R2301287582 | 28814 |
| 13:07 | | УралСиб ао | R0.2645 | -0.0005 | -0.19% | 0.2635 | 0.2550 | 0.2690 | R10850013 | 850 |
| 13:09 | | ФосАгро ао | R6388.00 | -115.0000 | -1.77% | 6504.00 | 6333.00 | 6525.00 | R679141210 | 22097 |
| 13:09 | | ФСК - Россети | R0.1197 | +0.0017 | +1.48% | 0.1180 | 0.1180 | 0.1209 | R443894897 | 14511 |
| 12:43 | | Химпром ап | R29.7400 | 0.0000 | 0.00% | 29.7000 | 28.9200 | 30.4200 | R1999100 | 161 |
| 12:59 | | ЦМТ ао | R15.8000 | +0.4600 | +3.00% | 15.3600 | 15.1600 | 16.2200 | R1744310 | 265 |
| 12:59 | | ЦМТ ап | R11.0200 | +0.1200 | +1.10% | 11.0200 | 11.0000 | 11.2200 | R1186036 | 131 |
| 13:08 | | ЧеркизГ-ао | R4998.50 | +2.5000 | +0.05% | 4998.50 | 4990.00 | 5066.00 | R26861699 | 1245 |
| 12:38 | | ЧКПЗ ао | R31400.00 | -400.0000 | -1.26% | 31950.00 | 29350.00 | 32300.00 | R6337250 | 156 |
| 13:05 | | ЧМК ао | R8050.00 | +80.0000 | +1.00% | 8025.00 | 7990.00 | 8085.00 | R1496705 | 95 |
| 12:47 | | ЭнергияРКК | R26850.00 | +340.0000 | +1.28% | 26570.00 | 26510.00 | 27170.00 | R4713940 | 141 |
| 12:17 | | ЮжКузб. ао | R1554.00 | 0.0000 | 0.00% | 1578.00 | 1546.00 | 1578.00 | R124264 | 34 |
| 13:09 | | Юнипро | R2.0730 | +0.0130 | +0.63% | 2.0630 | 2.0600 | 2.0890 | R154358924 | 4708 |
| 13:09 | | ЮТэйр ао | R19.0700 | +0.2200 | +1.17% | 18.9000 | 18.5000 | 19.8700 | R20059876 | 1455 |
| 13:04 | | ЮУНК ао | R7440.00 | +70.0000 | +0.95% | 7350.00 | 7170.00 | 7580.00 | R6272190 | 369 |
| 12:06 | | Якутскэн-п | R0.5740 | +0.0120 | +2.14% | 0.5640 | 0.5600 | 0.5830 | R945730 | 42 |
| 12:49 | | Якутскэнрг | R0.7400 | +0.0200 | +2.78% | 0.7200 | 0.7050 | 0.7400 | R1240860 | 74 |
| 13:06 | | ЯТЭК ао | R92.2000 | +0.4500 | +0.49% | 91.2000 | 90.5500 | 92.4500 | R6019692 | 555 |
|
|
|
