| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 11:48 |  | +МосЭнерго | R3.0275 | +0.0110 | +0.36% | 3.0105 | 3.0020 | 3.0405 | R8199978 | 407 |
| 11:48 |  | iАвиастКао | R0.9865 | -0.0120 | -1.20% | 0.9985 | 0.9725 | 1.0015 | R38236256 | 1901 |
| 11:47 | | iНаукаСвяз | R472.00 | -8.0000 | -1.67% | 480.00 | 470.00 | 483.00 | R1028510 | 79 |
| 11:26 | | iНПОНаука | R608.00 | -16.5000 | -2.64% | 624.50 | 591.50 | 625.00 | R1177170 | 72 |
| 11:45 | | АбрауДюрсо | R272.40 | -0.2000 | -0.07% | 273.40 | 270.20 | 276.20 | R8579394 | 308 |
| 11:47 | | Авангрд-ао | R812.00 | -7.0000 | -0.85% | 814.00 | 810.00 | 823.00 | R838074 | 121 |
| 11:32 | | Акрон | R15850.00 | -40.0000 | -0.25% | 15886.00 | 15804.00 | 15886.00 | R1187962 | 32 |
| 11:48 | | АЛРОСА ао | R72.7800 | +0.2800 | +0.39% | 72.2000 | 71.8500 | 72.9600 | R325395853 | 10669 |
| 11:48 | | Аптеки36и6 | R11.8120 | +0.0100 | +0.08% | 11.8780 | 11.6740 | 11.8940 | R6526440 | 2228 |
| 11:38 | | Арсагера | R13.4100 | +0.0800 | +0.60% | 13.4900 | 13.3300 | 13.5800 | R274039 | 33 |
| 11:19 | | АстрЭнСб | R2.5650 | -0.0050 | -0.19% | 2.5450 | 2.5450 | 2.5800 | R94485 | 18 |
| 11:46 | | АшинскийМЗ | R67.9000 | -0.9400 | -1.37% | 69.0800 | 66.9600 | 69.0800 | R9825186 | 261 |
| 11:48 | | Аэрофлот | R63.2000 | +1.2400 | +2.00% | 61.9000 | 61.3000 | 63.4600 | R1354246814 | 27220 |
| 11:38 | | БашИнСв ап | R12.8500 | -0.2400 | -1.83% | 13.0800 | 12.8500 | 13.0800 | R107929 | 27 |
| 11:45 | | Башнефт ао | R3144.00 | -32.0000 | -1.01% | 3172.00 | 3133.00 | 3188.50 | R17108876 | 548 |
| 11:48 | | Башнефт ап | R2004.50 | -19.0000 | -0.94% | 2023.00 | 1985.50 | 2027.50 | R119161008 | 3101 |
| 11:48 | | Белон ао | R25.4150 | +0.2100 | +0.83% | 25.4650 | 24.7000 | 25.6000 | R11331442 | 544 |
| 11:48 | | БСП ао | R370.14 | -5.1100 | -1.36% | 375.25 | 366.14 | 375.25 | R301027905 | 6525 |
| 11:47 | | БСП ап | R49.1000 | -0.1500 | -0.30% | 49.5500 | 49.1000 | 49.7000 | R998915 | 54 |
| 11:38 | | БурЗолото | R2153.00 | -41.0000 | -1.87% | 2168.00 | 2148.00 | 2200.00 | R2270226 | 167 |
| 10:51 | | Варьеган-п | R2250.00 | +10.0000 | +0.45% | 2261.00 | 2230.00 | 2261.00 | R228130 | 10 |
| 11:09 | | Варьеган | R3192.00 | -32.0000 | -0.99% | 3194.00 | 3190.00 | 3206.00 | R70304 | 7 |
| 11:32 | | ВолгЭнСб-п | R9.9800 | -0.0400 | -0.40% | 10.0200 | 9.9400 | 10.1000 | R209500 | 14 |
| 10:21 | | ВолгЭнСб | R16.3600 | +0.2200 | +1.36% | 16.2200 | 16.2200 | 16.3600 | R32580 | 2 |
| 11:48 | | ВТБ ао | R0.0202 | -0.0002 | -1.13% | 0.0204 | 0.0201 | 0.0205 | R638750214 | 17252 |
| 11:10 | | ВХЗ-ао | R243.20 | -3.4000 | -1.38% | 247.80 | 243.20 | 247.80 | R29354 | 10 |
| 10:32 | | ВыбСудЗ ао | R16300.00 | +250.0000 | +1.56% | 16150.00 | 16150.00 | 16900.00 | R130900 | 6 |
| 10:39 | | ВыбСудЗ ап | R10920.00 | +80.0000 | +0.74% | 11040.00 | 10780.00 | 11260.00 | R110100 | 9 |
| 11:47 | | Газпрнефть | R723.45 | -2.6000 | -0.36% | 725.00 | 722.20 | 727.65 | R80098853 | 2800 |
| 11:48 | | ГАЗПРОМ ао | R120.72 | -0.8200 | -0.67% | 121.54 | 120.45 | 122.04 | R903067676 | 14867 |
| 11:48 | | ГМКНорНик | R138.80 | +0.2600 | +0.19% | 138.62 | 137.60 | 139.26 | R214309740 | 5110 |
| 11:48 | | ДВМП ао | R73.2500 | -0.7700 | -1.04% | 73.8000 | 73.0600 | 74.1500 | R38802998 | 1582 |
| 11:46 | | ДЭК ао | R3.1220 | -0.0770 | -2.41% | 3.2270 | 3.1220 | 3.2270 | R2542851 | 196 |
| 11:46 | | ЗВЕЗДА ао | R10.9000 | +0.0200 | +0.18% | 10.9300 | 10.7600 | 10.9300 | R54330 | 5 |
| 11:45 | | ЗИЛ ао | R3335.00 | -35.0000 | -1.04% | 3355.00 | 3335.00 | 3355.00 | R33430 | 7 |
| 11:16 | | Ижсталь ап | R7430.00 | -60.0000 | -0.80% | 7620.00 | 7340.00 | 7620.00 | R96290 | 9 |
| 10:59 | | Ижсталь2ао | R10720.00 | +20.0000 | +0.19% | 10640.00 | 10500.00 | 10840.00 | R180640 | 11 |
| 11:48 | | ИнтерРАОао | R3.8610 | -0.0295 | -0.76% | 3.8965 | 3.8380 | 3.9130 | R202697137 | 8250 |
| 11:48 | | КалужскСК | R27.9800 | -0.6500 | -2.27% | 28.5000 | 27.9500 | 28.5000 | R1814184 | 156 |
| 11:48 | | КАМАЗ | R162.80 | -1.1000 | -0.67% | 163.90 | 160.70 | 163.90 | R21869853 | 986 |
| 10:48 | | КамчатЭ ао | R0.7140 | +0.0020 | +0.28% | 0.7040 | 0.6860 | 0.7140 | R132930 | 17 |
| 10:02 | | КамчатЭ ап | R1.2950 | +0.0150 | +1.17% | 1.2950 | 1.2950 | 1.2950 | R12950 | 1 |
| 11:45 | | КМЗ | R1496.00 | -20.0000 | -1.32% | 1498.00 | 1490.00 | 1530.00 | R55388 | 21 |
| 11:45 | | КрасОкт-1п | R782.00 | -27.0000 | -3.34% | 809.00 | 780.00 | 811.00 | R1426770 | 100 |
| 11:29 | | КрасОкт-ао | R2426.00 | -44.0000 | -1.78% | 2498.00 | 2409.00 | 2498.00 | R4310300 | 122 |
| 11:42 | | Красэсб ао | R16.0400 | -0.0200 | -0.12% | 16.1600 | 16.0000 | 16.1600 | R62516 | 24 |
| 11:29 | | Красэсб ап | R16.0200 | -0.1400 | -0.87% | 16.2600 | 15.8800 | 16.2600 | R68848 | 22 |
| 11:44 | | Куйбазот-п | R585.00 | -10.5000 | -1.76% | 592.50 | 581.00 | 592.50 | R696640 | 55 |
| 11:41 | | Куйбазот | R582.00 | +3.6000 | +0.62% | 576.00 | 575.00 | 582.00 | R631492 | 57 |
| 10:55 | | КурганГКао | R48.4000 | +0.4000 | +0.83% | 48.4000 | 47.0000 | 48.4000 | R161358 | 45 |
| 11:48 | | КурганГКап | R55.0000 | -0.2000 | -0.36% | 55.4000 | 53.6000 | 55.4000 | R395868 | 75 |
| 11:47 | | Лензол. ап | R2600.00 | +35.0000 | +1.36% | 2565.00 | 2555.00 | 2655.00 | R5191855 | 399 |
| 11:47 | | Лензолото | R14820.00 | +350.0000 | +2.42% | 14450.00 | 14360.00 | 15010.00 | R8314130 | 270 |
| 11:47 | | ЛСР ао | R789.60 | -6.2000 | -0.78% | 796.00 | 780.00 | 796.80 | R48546767 | 1735 |
| 11:48 | | ЛУКОЙЛ | R7219.00 | +16.0000 | +0.22% | 7203.00 | 7171.00 | 7234.00 | R1359513926 | 12495 |
| 11:48 | | М.видео | R168.70 | -0.4000 | -0.24% | 166.60 | 166.00 | 170.50 | R32862868 | 2180 |
| 11:41 | | МагадЭн ао | R4.6000 | -0.0300 | -0.65% | 4.6300 | 4.5800 | 4.6300 | R57448 | 57 |
| 11:45 | | МагадЭн ап | R3.3000 | -0.0400 | -1.20% | 3.3400 | 3.2600 | 3.3400 | R515305 | 78 |
| 11:48 | | Магнит ао | R6707.50 | +88.0000 | +1.33% | 6630.00 | 6581.50 | 6724.00 | R427568811 | 5684 |
| 11:47 | | МГТС-4ап | R1128.00 | -30.0000 | -2.59% | 1162.00 | 1122.00 | 1162.00 | R2878154 | 300 |
| 10:31 | | МГТС-5ао | R1525.00 | +5.0000 | +0.33% | 1530.00 | 1515.00 | 1530.00 | R19785 | 6 |
| 11:44 | | Мегион-ао | R428.50 | -1.5000 | -0.35% | 431.00 | 428.50 | 432.00 | R38740 | 9 |
| 11:36 | | Мегион-ап | R306.00 | -4.0000 | -1.29% | 309.00 | 306.00 | 319.00 | R255030 | 54 |
| 11:48 | | Мечел ао | R225.84 | -0.6900 | -0.30% | 226.00 | 223.72 | 227.41 | R369573072 | 9077 |
| 11:47 | | Мечел ап | R239.05 | -2.6000 | -1.08% | 240.80 | 236.95 | 241.25 | R83776502 | 2211 |
| 11:48 | | ММК | R55.0600 | +0.1300 | +0.24% | 54.9200 | 54.5200 | 55.2700 | R151053616 | 5740 |
| 11:35 | | МордЭнСб | R0.8950 | +0.0070 | +0.79% | 0.8920 | 0.8860 | 0.8950 | R53470 | 6 |
| 11:48 | | МосБиржа | R227.40 | -8.1000 | -3.44% | 234.72 | 226.81 | 236.16 | R1274637160 | 21402 |
| 11:48 | | Мостотрест | R192.30 | -2.9000 | -1.49% | 195.00 | 190.20 | 195.95 | R12979762 | 741 |
| 11:48 | | МТС-ао | R289.85 | +0.0500 | +0.02% | 290.00 | 288.10 | 290.55 | R122061420 | 2721 |
| 11:22 | | Нижкамшина | R67.6000 | -1.0000 | -1.46% | 68.9000 | 67.2000 | 68.9000 | R170150 | 17 |
| 11:44 | | НКНХ ао | R95.5000 | -1.4500 | -1.50% | 96.8500 | 95.3000 | 96.8500 | R786898 | 108 |
| 11:47 | | НКНХ ап | R74.0800 | -1.6400 | -2.17% | 75.4000 | 73.3000 | 75.6800 | R6166233 | 564 |
| 11:48 | | НЛМК ао | R190.44 | +1.9400 | +1.03% | 189.18 | 188.04 | 190.80 | R360132114 | 6576 |
| 11:48 | | НМТП ао | R10.1700 | -0.1900 | -1.83% | 10.3300 | 10.0750 | 10.3600 | R94193198 | 2499 |
| 11:48 | | Новатэк ао | R1062.00 | -3.0000 | -0.28% | 1064.80 | 1054.40 | 1067.80 | R384385860 | 9413 |
| 11:47 | | ОГК-2 ао | R0.5003 | -0.0012 | -0.24% | 0.5000 | 0.4970 | 0.5015 | R11230474 | 769 |
| 11:47 |  | ОМЗ-ап | R17680.00 | 0.0000 | 0.00% | 17740.00 | 17680.00 | 17920.00 | R780480 | 20 |
| 11:45 | | ОргСинт ао | R105.50 | -1.2000 | -1.12% | 106.60 | 104.70 | 106.60 | R1494657 | 171 |
| 11:46 | | ОргСинт ап | R25.5700 | 0.0000 | 0.00% | 25.6100 | 24.8800 | 25.8900 | R7032354 | 692 |
| 11:45 | | ПермьЭнС-п | R225.20 | -4.4000 | -1.92% | 229.20 | 222.40 | 229.20 | R1169816 | 132 |
| 11:47 | | ПермьЭнСб | R220.30 | -3.2000 | -1.43% | 224.20 | 219.40 | 224.20 | R4071207 | 312 |
| 11:48 | | ПИК ао | R853.50 | -1.9000 | -0.22% | 853.30 | 847.00 | 858.70 | R63199683 | 2362 |
| 11:19 | | Приморье | R33000.00 | -200.0000 | -0.60% | 33000.00 | 33000.00 | 33000.00 | R33000 | 1 |
| 11:47 | | Распадская | R373.10 | -4.0000 | -1.06% | 377.10 | 371.00 | 377.10 | R35347035 | 1092 |
| 11:48 | | Росбанк ао | R108.40 | -0.6000 | -0.55% | 108.60 | 107.40 | 108.80 | R2531342 | 144 |
| 11:24 | | РОСИНТЕРао | R152.00 | -2.2000 | -1.43% | 152.60 | 149.60 | 152.60 | R88652 | 14 |
| 11:48 | | Роснефть | R561.70 | -5.0000 | -0.88% | 566.70 | 561.25 | 567.65 | R315949945 | 10329 |
| 11:48 | | Ростел -ао | R90.4900 | +0.5000 | +0.56% | 90.1600 | 89.0900 | 90.8000 | R140844867 | 5813 |
| 11:48 | | Ростел -ап | R78.8500 | -1.0000 | -1.25% | 79.8500 | 78.5000 | 80.2000 | R29191445 | 3084 |
| 11:47 | | РусГидро | R0.6666 | +0.0034 | +0.51% | 0.6650 | 0.6589 | 0.6683 | R43164873 | 2373 |
| 11:38 | | РязЭнСб | R36.7200 | +0.7000 | +1.94% | 36.4000 | 35.7200 | 37.5400 | R2166260 | 179 |
| 11:39 | | СамарЭн-ао | R3.3850 | -0.0850 | -2.45% | 3.3400 | 3.2950 | 3.4000 | R1760885 | 168 |
| 11:46 | | СамарЭн-ап | R3.6900 | -0.0300 | -0.81% | 3.7100 | 3.6500 | 3.7100 | R427645 | 30 |
| 11:38 | | СаратНПЗ-п | R10280.00 | -120.0000 | -1.15% | 10400.00 | 10260.00 | 10400.00 | R905920 | 49 |
| 11:14 | | СаратЭн-ао | R0.6230 | -0.0020 | -0.32% | 0.6330 | 0.6230 | 0.6340 | R87770 | 11 |
| 11:47 | | СаратЭн-ап | R0.3125 | -0.0070 | -2.19% | 0.3195 | 0.3065 | 0.3195 | R335445 | 37 |
| 11:48 | | Сбербанк-п | R317.37 | -0.8300 | -0.26% | 318.19 | 316.60 | 318.25 | R122462173 | 2516 |
| 11:48 | | Сбербанк | R317.17 | -0.4800 | -0.15% | 317.65 | 316.33 | 318.00 | R1399114106 | 13479 |
| 11:48 | | СевСт-ао | R1608.00 | -213.2000 | -11.71% | 1656.20 | 1570.20 | 1656.20 | R4900843226 | 71006 |
| 11:48 | | Селигдар | R68.4600 | -0.4800 | -0.70% | 69.1700 | 67.3900 | 69.1700 | R26495385 | 1412 |
| 11:48 | | Система ао | R25.5210 | -0.3190 | -1.23% | 25.8350 | 25.2720 | 25.8350 | R553180214 | 9509 |
| 10:02 | | Слав-ЯНОСп | R14.8600 | +0.0600 | +0.41% | 14.8400 | 14.8400 | 14.8600 | R5940 | 2 |
| 11:40 | | Славн-ЯНОС | R22.6500 | -0.3500 | -1.52% | 22.9500 | 22.6500 | 22.9500 | R43205 | 10 |
| 11:47 | | СОЛЛЕРС | R970.00 | -3.0000 | -0.31% | 973.00 | 965.00 | 981.00 | R16450239 | 892 |
| 11:19 | | СтаврЭнСб | R3.0850 | +0.0200 | +0.65% | 3.0650 | 3.0600 | 3.1300 | R204345 | 22 |
| 11:48 | | СтаврЭнСбп | R2.9900 | -0.0360 | -1.19% | 3.0800 | 2.9900 | 3.0800 | R642996 | 64 |
| 11:48 | | Сургнфгз-п | R68.6400 | -0.3450 | -0.50% | 68.8100 | 68.0650 | 69.0900 | R588612049 | 7008 |
| 11:48 | | Сургнфгз | R28.7050 | -0.2400 | -0.83% | 28.8250 | 28.5350 | 28.9800 | R209598106 | 3380 |
| 11:48 | | ТамбЭнСб | R2.1720 | +0.0200 | +0.93% | 2.1520 | 2.1300 | 2.2260 | R151332 | 34 |
| 11:48 | | Татнфт 3ао | R689.10 | +0.8000 | +0.12% | 688.30 | 683.90 | 691.90 | R266111306 | 7034 |
| 11:48 | | Татнфт 3ап | R676.60 | -0.2000 | -0.03% | 676.80 | 670.30 | 679.10 | R53921541 | 2794 |
| 11:45 | | Таттел. ао | R0.9395 | -0.0085 | -0.90% | 0.9535 | 0.9350 | 0.9535 | R1427264 | 135 |
| 11:46 | | ТГК-1 | R0.0084 | -0.0000 | -0.52% | 0.0084 | 0.0084 | 0.0084 | R5326375 | 352 |
| 11:47 | | ТГК-14 | R0.0118 | -0.0002 | -1.59% | 0.0120 | 0.0116 | 0.0120 | R7588754 | 503 |
| 11:44 | | ТГК-2 | R0.0115 | -0.0003 | -2.50% | 0.0120 | 0.0115 | 0.0120 | R4457645 | 187 |
| 11:48 | | ТГК-2 ап | R0.0175 | -0.0005 | -2.78% | 0.0180 | 0.0174 | 0.0181 | R2375044 | 197 |
| 11:45 | | Телеграф-п | R10.5400 | -0.0200 | -0.19% | 10.5600 | 10.4000 | 10.5800 | R1443756 | 162 |
| 11:45 | | Телеграф | R15.1600 | -0.2400 | -1.56% | 15.4000 | 14.9800 | 15.4000 | R2028710 | 212 |
| 11:46 | | ТЗА ао | R391.50 | -0.5000 | -0.13% | 393.00 | 385.50 | 395.00 | R11221450 | 233 |
| 11:16 | | ТКЗКК ап | R13.4600 | -0.0400 | -0.30% | 13.4600 | 13.4600 | 13.5400 | R10804 | 6 |
| 11:48 | | ТМК ао | R208.84 | +2.0200 | +0.98% | 206.74 | 204.38 | 209.56 | R73522198 | 1874 |
| 11:42 | | ТНСэнрг ао | R3270.00 | -80.0000 | -2.39% | 3295.00 | 3230.00 | 3350.00 | R333500 | 53 |
| 11:48 | | Транснф ап | R1636.00 | 0.0000 | 0.00% | 1636.00 | 1628.00 | 1640.50 | R198244928 | 5240 |
| 11:48 | | УралСиб ао | R0.2173 | -0.0020 | -0.91% | 0.2193 | 0.2162 | 0.2202 | R1301759 | 133 |
| 11:47 | | ФосАгро ао | R5835.00 | -11.0000 | -0.19% | 5847.00 | 5802.00 | 5858.00 | R49572706 | 1706 |
| 11:48 | | ФСК - Россети | R0.1054 | -0.0011 | -1.00% | 0.1060 | 0.1050 | 0.1066 | R89857206 | 2308 |
| 11:40 | | Химпром ап | R27.1400 | -0.5200 | -1.88% | 27.4000 | 27.0400 | 27.4000 | R127650 | 14 |
| 11:48 | | ЦМТ ао | R15.5000 | +0.3000 | +1.97% | 15.2000 | 15.0000 | 15.5000 | R421226 | 58 |
| 11:22 | | ЦМТ ап | R10.6000 | +0.0400 | +0.38% | 10.5800 | 10.5200 | 10.6000 | R63434 | 19 |
| 11:44 | | ЧеркизГ-ао | R4928.00 | +2.0000 | +0.04% | 4880.00 | 4880.00 | 4946.00 | R6767983 | 287 |
| 11:47 | | ЧКПЗ ао | R28950.00 | +2150.0000 | +8.02% | 27200.00 | 26950.00 | 30000.00 | R3727800 | 105 |
| 11:05 | | ЧМК ао | R7685.00 | -160.0000 | -2.04% | 7865.00 | 7665.00 | 7865.00 | R225170 | 19 |
| 11:46 | | ЭнергияРКК | R23160.00 | +80.0000 | +0.35% | 23180.00 | 23010.00 | 23240.00 | R1248240 | 44 |
| 10:46 | | ЮжКузб. ао | R1480.00 | -2.0000 | -0.13% | 1484.00 | 1480.00 | 1516.00 | R22274 | 7 |
| 11:48 | | Юнипро | R1.9860 | -0.0140 | -0.70% | 2.0000 | 1.9640 | 2.0090 | R57573158 | 1818 |
| 11:43 | | ЮТэйр ао | R16.6300 | -0.1300 | -0.78% | 16.7600 | 16.3000 | 16.8100 | R2162680 | 201 |
| 11:31 | | ЮУНК ао | R5960.00 | -20.0000 | -0.33% | 5960.00 | 5920.00 | 6110.00 | R1732040 | 106 |
| 11:21 | | Якутскэн-п | R0.4990 | -0.0080 | -1.58% | 0.5060 | 0.4990 | 0.5090 | R85630 | 15 |
| 11:23 | | Якутскэнрг | R0.6220 | -0.0060 | -0.96% | 0.6310 | 0.6150 | 0.6490 | R295840 | 28 |
| 11:48 | | ЯТЭК ао | R82.2500 | +1.2500 | +1.54% | 81.0500 | 81.0500 | 84.2500 | R2697414 | 319 |
|
|
|
