| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 14:02 |  | +МосЭнерго | R3.3050 | +0.0090 | +0.27% | 3.3080 | 3.2800 | 3.3255 | R28002705 | 1757 |
| 14:02 |  | iАвиастКао | R1.1530 | -0.0195 | -1.66% | 1.1750 | 1.1480 | 1.1805 | R71791318 | 4098 |
| 14:00 | | iНаукаСвяз | R562.00 | -9.0000 | -1.58% | 570.50 | 560.00 | 574.00 | R9601540 | 521 |
| 14:01 | | iНПОНаука | R718.50 | +3.5000 | +0.49% | 715.00 | 715.00 | 730.00 | R967300 | 55 |
| 14:03 | | Yandex clA | R4275.20 | +38.8000 | +0.92% | 4250.00 | 4250.00 | 4313.40 | R1260772330 | 16036 |
| 14:02 | | АбрауДюрсо | R299.40 | +6.4000 | +2.18% | 293.80 | 292.00 | 304.00 | R115419386 | 3033 |
| 13:57 | | Авангрд-ао | R957.00 | -3.0000 | -0.31% | 960.00 | 957.00 | 963.00 | R720577 | 118 |
| 14:02 | | Акрон | R16884.00 | +56.0000 | +0.33% | 16828.00 | 16826.00 | 16946.00 | R4523544 | 147 |
| 14:03 | | АЛРОСА ао | R77.0100 | -0.6200 | -0.80% | 77.6200 | 76.8600 | 77.9400 | R484235863 | 14351 |
| 14:02 | | Аптеки36и6 | R14.0520 | +0.1240 | +0.89% | 13.9280 | 13.9280 | 14.3200 | R35112599 | 4372 |
| 13:45 | | Арсагера | R15.4900 | +0.0100 | +0.06% | 15.5700 | 15.3600 | 15.6900 | R1632519 | 205 |
| 13:49 | | АстрЭнСб | R3.1050 | -0.0400 | -1.27% | 3.2000 | 3.0800 | 3.2250 | R3208745 | 278 |
| 14:03 | | АшинскийМЗ | R67.3800 | -1.1800 | -1.72% | 68.9000 | 67.1600 | 68.9200 | R20245604 | 1043 |
| 14:02 | | Аэрофлот | R50.2600 | +0.0100 | +0.02% | 50.2500 | 49.9100 | 50.8000 | R324185934 | 13544 |
| 14:01 | | БашИнСв ап | R14.3500 | -0.1600 | -1.10% | 14.4300 | 14.2500 | 14.4900 | R466058 | 81 |
| 13:59 | | Башнефт ао | R3366.00 | -24.5000 | -0.72% | 3399.50 | 3360.00 | 3400.00 | R36096928 | 825 |
| 14:02 | | Башнефт ап | R2335.00 | +8.0000 | +0.34% | 2333.00 | 2325.50 | 2343.00 | R115482257 | 2212 |
| 13:57 | | Белон ао | R29.0150 | -0.0200 | -0.07% | 29.3900 | 29.0050 | 29.4300 | R16186638 | 564 |
| 14:03 | | БСП ао | R314.29 | -22.1100 | -6.57% | 308.00 | 305.00 | 316.00 | R1483970971 | 33052 |
| 14:02 | | БСП ап | R52.9000 | -1.0500 | -1.95% | 53.9000 | 52.8000 | 54.9500 | R4447900 | 221 |
| 13:57 | | БурЗолото | R2364.00 | -34.0000 | -1.42% | 2448.00 | 2346.00 | 2448.00 | R11610192 | 708 |
| 13:45 | | Варьеган-п | R2885.00 | +35.0000 | +1.23% | 2887.00 | 2772.00 | 2890.00 | R2974630 | 142 |
| 13:26 | | Варьеган | R3886.00 | -54.0000 | -1.37% | 3860.00 | 3828.00 | 3894.00 | R875612 | 52 |
| 13:47 | | ВолгЭнСб-п | R12.6600 | -0.1400 | -1.09% | 12.7400 | 12.5000 | 12.7400 | R1037440 | 39 |
| 13:23 | | ВолгЭнСб | R19.4800 | -0.3200 | -1.62% | 19.8000 | 19.3800 | 20.0000 | R897260 | 33 |
| 14:03 | | ВТБ ао | R0.0229 | -0.0001 | -0.33% | 0.0230 | 0.0228 | 0.0231 | R685453866 | 24304 |
| 13:56 | | ВХЗ-ао | R279.60 | -0.8000 | -0.29% | 279.60 | 278.00 | 281.20 | R279254 | 23 |
| 13:46 | | ВыбСудЗ ао | R18300.00 | -100.0000 | -0.54% | 18350.00 | 18200.00 | 18350.00 | R200950 | 10 |
| 13:31 | | ВыбСудЗ ап | R12980.00 | -40.0000 | -0.31% | 12900.00 | 12860.00 | 12980.00 | R142080 | 9 |
| 14:03 | | Газпрнефть | R737.25 | -2.5500 | -0.34% | 739.80 | 734.85 | 741.40 | R216463007 | 5586 |
| 14:03 | | ГАЗПРОМ ао | R154.72 | -0.4800 | -0.31% | 155.31 | 154.67 | 155.76 | R1618949028 | 25310 |
| 14:03 | | ГМКНорНик | R155.00 | +0.6000 | +0.39% | 154.40 | 153.10 | 155.00 | R510242572 | 14429 |
| 14:02 | | ДВМП ао | R82.8900 | -0.4300 | -0.52% | 83.3300 | 82.5500 | 83.7000 | R93583881 | 4512 |
| 13:46 | | ДЭК ао | R3.3610 | -0.0180 | -0.53% | 3.4030 | 3.3480 | 3.4030 | R4096729 | 345 |
| 14:00 |  | ЗВЕЗДА ао | R12.6700 | 0.0000 | 0.00% | 12.6000 | 12.6000 | 12.7600 | R646400 | 37 |
| 13:58 | | ЗИЛ ао | R3765.00 | -70.0000 | -1.83% | 3835.00 | 3740.00 | 3840.00 | R2276450 | 112 |
| 14:03 | | Ижсталь ап | R8160.00 | -180.0000 | -2.16% | 8370.00 | 8000.00 | 8380.00 | R3777890 | 229 |
| 14:02 | | Ижсталь2ао | R11280.00 | -120.0000 | -1.05% | 11400.00 | 11280.00 | 11440.00 | R431740 | 30 |
| 14:03 | | ИнтерРАОао | R4.3815 | +0.1020 | +2.38% | 4.2820 | 4.2820 | 4.3835 | R739997893 | 21440 |
| 13:59 | | КалужскСК | R32.2500 | -0.0500 | -0.15% | 32.4200 | 32.1300 | 32.5800 | R4598159 | 354 |
| 14:02 | | КАМАЗ | R184.40 | +2.2000 | +1.21% | 183.10 | 182.40 | 185.90 | R59636068 | 2258 |
| 14:01 | | КамчатЭ ао | R0.7540 | -0.0050 | -0.66% | 0.7700 | 0.7540 | 0.7700 | R257880 | 27 |
| 13:26 | | КамчатЭ ап | R1.5600 | +0.1350 | +9.47% | 1.4250 | 1.4200 | 1.4250 | R85250 | 4 |
| 13:58 | | КМЗ | R1714.00 | -6.0000 | -0.35% | 1732.00 | 1706.00 | 1732.00 | R1997010 | 171 |
| 12:49 | | КоршГОК ао | R53000.00 | +800.0000 | +1.53% | 52200.00 | 52200.00 | 53000.00 | R263200 | 5 |
| 14:01 | | КрасОкт-1п | R826.00 | +1.0000 | +0.12% | 828.00 | 813.00 | 861.00 | R7636610 | 365 |
| 13:58 | | КрасОкт-ао | R2712.00 | +34.0000 | +1.27% | 2704.00 | 2683.00 | 2820.00 | R58802500 | 1271 |
| 13:53 | | Красэсб ао | R19.7800 | -0.0200 | -0.10% | 19.5000 | 19.5000 | 19.8400 | R619468 | 101 |
| 13:45 | | Красэсб ап | R19.4800 | 0.0000 | 0.00% | 19.4800 | 19.4200 | 19.5400 | R759242 | 71 |
| 14:02 | | Куйбазот-п | R680.50 | +5.0000 | +0.74% | 677.00 | 672.50 | 684.00 | R1645905 | 90 |
| 14:02 | | Куйбазот | R628.40 | +10.4000 | +1.68% | 618.00 | 618.00 | 633.80 | R22776472 | 856 |
| 13:26 | | КурганГКао | R54.4000 | +0.2000 | +0.37% | 54.2000 | 54.2000 | 54.6000 | R165820 | 19 |
| 13:43 | | КурганГКап | R54.8000 | 0.0000 | 0.00% | 55.0000 | 54.4000 | 55.0000 | R212718 | 40 |
| 14:01 | | Лензол. ап | R2920.00 | +15.0000 | +0.52% | 2955.00 | 2910.00 | 2960.00 | R4965305 | 289 |
| 13:59 | | Лензолото | R16390.00 | +80.0000 | +0.49% | 16310.00 | 16220.00 | 16570.00 | R7462900 | 247 |
| 14:03 | | ЛСР ао | R948.20 | +4.4000 | +0.47% | 943.80 | 930.00 | 953.00 | R422195366 | 12594 |
| 14:03 | | ЛУКОЙЛ | R7969.50 | -106.0000 | -1.31% | 8075.00 | 7901.00 | 8089.00 | R11474843494 | 73050 |
| 14:03 | | М.видео | R207.20 | -2.8000 | -1.33% | 210.00 | 206.50 | 213.20 | R247983999 | 9913 |
| 13:54 | | МагадЭн ао | R5.3400 | -0.0500 | -0.93% | 5.3900 | 5.3400 | 5.4600 | R853628 | 188 |
| 13:58 | | МагадЭн ап | R3.9500 | +0.0100 | +0.25% | 3.9400 | 3.9300 | 3.9600 | R329943 | 86 |
| 14:02 | | Магнит ао | R8206.00 | -53.5000 | -0.65% | 8269.00 | 8183.50 | 8306.50 | R431729570 | 7155 |
| 13:59 | | МГТС-4ап | R1414.00 | +8.0000 | +0.57% | 1410.00 | 1402.00 | 1430.00 | R4523746 | 295 |
| 13:27 | | МГТС-5ао | R1710.00 | -5.0000 | -0.29% | 1715.00 | 1705.00 | 1715.00 | R102555 | 14 |
| 13:32 | | Мегион-ао | R514.00 | +1.0000 | +0.19% | 511.00 | 509.00 | 532.50 | R799700 | 88 |
| 13:50 | | Мегион-ап | R350.00 | +7.0000 | +2.04% | 348.00 | 343.50 | 370.00 | R1963980 | 183 |
| 14:03 | | Мечел ао | R245.64 | +1.4000 | +0.57% | 244.90 | 244.00 | 247.77 | R724689656 | 19840 |
| 14:02 | | Мечел ап | R267.05 | +2.7000 | +1.02% | 265.10 | 264.75 | 270.60 | R241827277 | 3833 |
| 14:03 | | ММК | R54.9950 | -0.6450 | -1.16% | 55.6650 | 54.9000 | 55.7500 | R470236006 | 41274 |
| 13:52 | | МордЭнСб | R0.9400 | +0.0020 | +0.21% | 0.9490 | 0.9340 | 0.9490 | R206850 | 17 |
| 14:03 | | МосБиржа | R230.43 | -4.7800 | -2.03% | 234.99 | 229.22 | 235.18 | R910179184 | 27267 |
| 14:02 | | Мостотрест | R220.55 | +3.5000 | +1.61% | 218.00 | 216.75 | 223.50 | R27615376 | 1318 |
| 14:03 | | МТС-ао | R307.75 | -1.1000 | -0.36% | 308.90 | 306.55 | 309.85 | R387992977 | 10735 |
| 13:26 | | Нижкамшина | R74.3500 | -0.7000 | -0.93% | 75.0000 | 73.9000 | 75.0000 | R1586745 | 92 |
| 14:00 | | НКНХ ао | R104.95 | -0.7000 | -0.66% | 105.45 | 104.40 | 105.50 | R3130683 | 400 |
| 13:59 | | НКНХ ап | R79.4200 | 0.0000 | 0.00% | 79.8800 | 79.1800 | 80.0800 | R7147906 | 417 |
| 14:02 | | НЛМК ао | R241.44 | -0.7200 | -0.30% | 242.16 | 240.82 | 243.80 | R616343045 | 12005 |
| 14:03 | | НМТП ао | R12.2350 | -0.0050 | -0.04% | 12.2450 | 12.1700 | 12.3350 | R71467037 | 1910 |
| 14:03 | | Новатэк ао | R1231.20 | -0.4000 | -0.03% | 1237.60 | 1227.20 | 1237.60 | R408857894 | 13602 |
| 14:00 | | ОГК-2 ао | R0.5605 | -0.0005 | -0.09% | 0.5600 | 0.5534 | 0.5639 | R44284900 | 2315 |
| 13:50 | | ОМЗ-ап | R21480.00 | -520.0000 | -2.36% | 22420.00 | 20840.00 | 22420.00 | R2704120 | 105 |
| 14:02 | | ОргСинт ао | R115.60 | -1.0000 | -0.86% | 117.00 | 115.60 | 117.10 | R16230962 | 601 |
| 14:02 | | ОргСинт ап | R27.9500 | -0.1000 | -0.36% | 28.0000 | 27.8600 | 28.2100 | R4408160 | 394 |
| 14:02 | | ПермьЭнС-п | R310.20 | +11.2000 | +3.75% | 301.00 | 299.40 | 315.80 | R34930182 | 2093 |
| 14:03 | | ПермьЭнСб | R315.60 | +14.2000 | +4.71% | 305.00 | 303.40 | 318.00 | R68101673 | 3208 |
| 14:03 | | ПИК ао | R840.50 | -0.8000 | -0.10% | 841.10 | 823.60 | 844.70 | R208988575 | 10503 |
| 14:02 | | Приморье | R37600.00 | -2400.0000 | -6.00% | 40000.00 | 36600.00 | 40000.00 | R6187400 | 138 |
| 14:01 | | Распадская | R396.90 | -3.1000 | -0.78% | 400.00 | 396.90 | 401.90 | R50806552 | 1217 |
| 14:03 | | Росбанк ао | R127.20 | +0.6000 | +0.47% | 126.60 | 125.00 | 128.00 | R14641266 | 506 |
| 13:35 | | РОСИНТЕРао | R166.60 | -0.6000 | -0.36% | 165.40 | 164.40 | 166.80 | R517566 | 56 |
| 14:03 | | Роснефть | R582.05 | -0.2500 | -0.04% | 582.00 | 580.55 | 586.15 | R765070151 | 25029 |
| 14:03 | | Ростел -ао | R96.6000 | +0.9800 | +1.02% | 95.7000 | 95.6200 | 96.9000 | R235536690 | 7895 |
| 14:03 | | Ростел -ап | R86.0000 | +0.5000 | +0.58% | 85.4500 | 85.2500 | 86.0500 | R39843176 | 2081 |
| 14:02 | | РусГидро | R0.7223 | -0.0033 | -0.45% | 0.7280 | 0.7205 | 0.7280 | R61540526 | 3349 |
| 14:03 | | РязЭнСб | R46.4200 | +0.7400 | +1.62% | 45.6000 | 45.3000 | 48.8000 | R21527608 | 1010 |
| 13:59 | | СамарЭн-ао | R4.1400 | -0.0650 | -1.55% | 4.2050 | 4.0400 | 4.2500 | R2523390 | 216 |
| 13:45 | | СамарЭн-ап | R4.0800 | -0.0450 | -1.09% | 4.1800 | 4.0800 | 4.2250 | R754215 | 73 |
| 14:01 | | СаратНПЗ-п | R11680.00 | +20.0000 | +0.17% | 11700.00 | 11620.00 | 11780.00 | R2146960 | 88 |
| 13:24 | | СаратНПЗ | R12550.00 | -50.0000 | -0.40% | 12600.00 | 12550.00 | 12650.00 | R63050 | 5 |
| 13:44 | | СаратЭн-ао | R0.6670 | -0.0010 | -0.15% | 0.6690 | 0.6640 | 0.6770 | R736650 | 57 |
| 13:08 | | СаратЭн-ап | R0.3900 | -0.0030 | -0.76% | 0.3995 | 0.3885 | 0.3995 | R294535 | 42 |
| 14:02 | | Сбербанк-п | R306.57 | -1.1300 | -0.37% | 308.60 | 306.29 | 308.60 | R393740206 | 7691 |
| 14:03 | | Сбербанк | R306.50 | -1.0300 | -0.33% | 308.10 | 306.00 | 308.10 | R3235722825 | 26233 |
| 14:03 | | СевСт-ао | R1901.60 | -13.8000 | -0.72% | 1916.00 | 1890.00 | 1923.60 | R693545555 | 14743 |
| 14:03 | | Селигдар | R74.1400 | +0.5700 | +0.77% | 73.6200 | 73.6200 | 74.7500 | R84695081 | 4077 |
| 14:03 | | Система ао | R25.7850 | +0.0710 | +0.28% | 25.6500 | 25.4000 | 25.9430 | R632854369 | 12502 |
| 13:58 | | Слав-ЯНОСп | R17.0000 | -0.2600 | -1.51% | 17.3200 | 16.9800 | 17.4000 | R1037570 | 87 |
| 14:02 | | Славн-ЯНОС | R27.2000 | -0.8000 | -2.86% | 28.1500 | 26.9000 | 28.4500 | R1504850 | 169 |
| 14:03 | | СОЛЛЕРС | R969.00 | +40.0000 | +4.31% | 932.50 | 899.00 | 997.50 | R1500251671 | 43175 |
| 13:37 | | СтаврЭнСб | R3.2500 | -0.0300 | -0.91% | 3.3000 | 3.2250 | 3.3000 | R1607705 | 153 |
| 13:39 | | СтаврЭнСбп | R3.0100 | +0.0340 | +1.14% | 2.9780 | 2.9700 | 3.1000 | R2133822 | 206 |
| 14:03 | | Сургнфгз-п | R68.1300 | +0.4500 | +0.66% | 67.7250 | 67.5100 | 68.3000 | R920324875 | 12482 |
| 14:03 | | Сургнфгз | R35.6200 | +0.4200 | +1.19% | 35.3950 | 35.3550 | 35.9650 | R2433858955 | 22391 |
| 13:25 | | ТамбЭнСб-п | R1.2840 | 0.0000 | 0.00% | 1.2900 | 1.2600 | 1.2980 | R306520 | 23 |
| 13:43 | | ТамбЭнСб | R2.4600 | +0.0080 | +0.33% | 2.4600 | 2.4560 | 2.4880 | R448946 | 41 |
| 14:03 | | Татнфт 3ао | R712.80 | -5.6000 | -0.78% | 718.40 | 711.20 | 719.70 | R694679676 | 13390 |
| 14:03 | | Татнфт 3ап | R711.60 | -5.3000 | -0.74% | 716.60 | 709.50 | 717.50 | R143709958 | 6848 |
| 14:00 | | Таттел. ао | R1.0815 | -0.0020 | -0.18% | 1.0865 | 1.0785 | 1.0950 | R14464742 | 720 |
| 14:03 | | ТГК-1 | R0.0099 | +0.0001 | +1.19% | 0.0098 | 0.0097 | 0.0099 | R33849785 | 2327 |
| 14:02 | | ТГК-14 | R0.0163 | -0.0003 | -1.69% | 0.0167 | 0.0160 | 0.0168 | R39592201 | 2100 |
| 14:01 | | ТГК-2 | R0.0132 | -0.0000 | -0.34% | 0.0133 | 0.0132 | 0.0134 | R15082340 | 421 |
| 13:51 | | ТГК-2 ап | R0.0192 | -0.0002 | -1.19% | 0.0192 | 0.0191 | 0.0197 | R2918413 | 255 |
| 13:59 | | Телеграф-п | R11.6200 | -0.1400 | -1.19% | 11.8600 | 11.6000 | 11.9000 | R2019234 | 308 |
| 14:01 | | Телеграф | R17.7200 | -0.0800 | -0.45% | 17.9000 | 17.6200 | 17.9400 | R2480514 | 218 |
| 14:02 | | ТЗА ао | R339.50 | -3.5000 | -1.02% | 344.00 | 334.50 | 344.00 | R8092330 | 265 |
| 13:45 | | ТКЗКК ап | R15.7200 | +0.1200 | +0.77% | 15.6600 | 15.6000 | 15.7800 | R272512 | 34 |
| 14:03 | | ТМК ао | R224.04 | +2.6200 | +1.18% | 222.00 | 221.00 | 224.60 | R106397489 | 8347 |
| 13:48 | | ТНСэнрг ао | R3470.00 | -50.0000 | -1.42% | 3520.00 | 3460.00 | 3530.00 | R358230 | 38 |
| 14:03 | | Транснф ап | R1594.00 | -3.0000 | -0.19% | 1597.00 | 1587.00 | 1601.00 | R297432078 | 7948 |
| 14:02 | | УралСиб ао | R0.2493 | +0.0078 | +3.23% | 0.2420 | 0.2420 | 0.2570 | R60520553 | 2473 |
| 12:43 | | УрКузница | R29450.00 | -500.0000 | -1.67% | 29850.00 | 29450.00 | 29850.00 | R913600 | 5 |
| 14:02 | | ФосАгро ао | R6569.00 | -41.0000 | -0.62% | 6610.00 | 6558.00 | 6618.00 | R173655806 | 5100 |
| 14:03 | | ФСК - Россети | R0.1318 | +0.0030 | +2.35% | 0.1290 | 0.1290 | 0.1328 | R470313695 | 15599 |
| 13:29 | | Химпром ап | R31.5000 | -0.3600 | -1.13% | 31.3600 | 30.9200 | 32.0200 | R935664 | 107 |
| 14:02 | | ЦМТ ао | R16.4600 | +0.1800 | +1.11% | 16.3200 | 16.2800 | 16.6000 | R1489016 | 272 |
| 14:03 | | ЦМТ ап | R11.6000 | -0.1600 | -1.36% | 11.8600 | 11.5000 | 11.9800 | R3971704 | 515 |
| 14:01 | | ЧеркизГ-ао | R5083.50 | +80.0000 | +1.60% | 5005.00 | 5005.00 | 5141.00 | R61930302 | 2328 |
| 14:00 | | ЧКПЗ ао | R28750.00 | +950.0000 | +3.42% | 27800.00 | 26950.00 | 29750.00 | R7770400 | 224 |
| 13:47 | | ЧМК ао | R8560.00 | -45.0000 | -0.52% | 8600.00 | 8535.00 | 8680.00 | R2888370 | 105 |
| 14:00 | | ЭнергияРКК | R27400.00 | -110.0000 | -0.40% | 27570.00 | 27180.00 | 27570.00 | R7036570 | 178 |
| 13:52 | | ЮжКузб. ао | R1664.00 | +46.0000 | +2.84% | 1632.00 | 1632.00 | 1692.00 | R421058 | 74 |
| 14:03 | | Юнипро | R2.1540 | -0.0070 | -0.32% | 2.1750 | 2.1410 | 2.1750 | R88167129 | 3506 |
| 14:03 | | ЮТэйр ао | R17.8100 | +1.7200 | +10.69% | 16.1100 | 16.1100 | 18.6500 | R62848192 | 4952 |
| 13:59 | | ЮУНК ао | R7870.00 | +20.0000 | +0.25% | 7830.00 | 7810.00 | 7940.00 | R1455280 | 93 |
| 14:02 | | Якутскэн-п | R0.5790 | -0.0050 | -0.86% | 0.5810 | 0.5750 | 0.5810 | R323400 | 36 |
| 13:51 | | Якутскэнрг | R0.7650 | -0.0040 | -0.52% | 0.7640 | 0.7510 | 0.7700 | R806880 | 65 |
| 14:01 | | ЯТЭК ао | R94.9000 | -1.4500 | -1.50% | 96.3500 | 94.0000 | 96.3500 | R4869614 | 587 |
|
|
|
