| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:23 |  | +МосЭнерго | R3.1960 | -0.0110 | -0.34% | 3.2040 | 3.1635 | 3.2300 | R22899950 | 952 |
| 10:26 |  | iАвиастКао | R0.9370 | +0.0080 | +0.86% | 0.9400 | 0.9090 | 0.9430 | R97142544 | 3640 |
| 10:25 | | iНаукаСвяз | R477.00 | -3.0000 | -0.62% | 483.50 | 464.00 | 497.50 | R9868055 | 482 |
| 10:23 | | iНПОНаука | R629.50 | -6.0000 | -0.94% | 640.50 | 620.50 | 640.50 | R1104470 | 65 |
| 10:26 | | Yandex clA | R4133.20 | +49.2000 | +1.20% | 4084.00 | 4050.00 | 4179.40 | R528563670 | 12137 |
| 10:26 | | АбрауДюрсо | R279.00 | +5.8000 | +2.12% | 273.80 | 272.60 | 281.00 | R17350356 | 693 |
| 10:26 | | Авангрд-ао | R921.00 | -2.0000 | -0.22% | 923.00 | 903.00 | 927.00 | R3712702 | 462 |
| 10:24 | | Акрон | R16222.00 | +74.0000 | +0.46% | 16108.00 | 16108.00 | 16290.00 | R10861582 | 120 |
| 10:26 | | АЛРОСА ао | R79.8700 | +0.5800 | +0.73% | 79.4500 | 79.0000 | 81.2000 | R1207076660 | 22473 |
| 10:26 | | Аптеки36и6 | R12.6720 | +0.3020 | +2.44% | 12.3700 | 12.3460 | 13.1700 | R29035069 | 3171 |
| 10:26 | | Арсагера | R14.9100 | -0.0900 | -0.60% | 14.9000 | 14.8100 | 15.0500 | R699505 | 64 |
| 10:25 | | АстрЭнСб | R2.6800 | -0.0500 | -1.83% | 2.7400 | 2.5550 | 2.7800 | R3236220 | 264 |
| 10:25 | | АшинскийМЗ | R60.9000 | +0.9000 | +1.50% | 60.0200 | 59.7800 | 61.2800 | R4648230 | 247 |
| 10:26 | | Аэрофлот | R55.7100 | +0.6300 | +1.14% | 55.0500 | 53.9000 | 56.4000 | R1026998509 | 20556 |
| 10:19 | | БашИнСв ап | R13.7000 | +0.0400 | +0.29% | 13.5100 | 13.5000 | 13.7800 | R95502 | 19 |
| 10:26 | | Башнефт ао | R2976.00 | +51.0000 | +1.74% | 2925.00 | 2887.00 | 3061.00 | R348272981 | 6390 |
| 10:26 | | Башнефт ап | R2193.00 | +7.0000 | +0.32% | 2195.00 | 2148.50 | 2215.00 | R374224079 | 6569 |
| 10:23 | | Белон ао | R25.9000 | +0.4300 | +1.69% | 25.5050 | 25.4700 | 26.4950 | R9576134 | 592 |
| 10:26 | | БСП ао | R362.69 | +5.3500 | +1.50% | 358.00 | 356.00 | 369.47 | R326766341 | 7315 |
| 10:25 | | БСП ап | R54.5000 | +0.3500 | +0.65% | 53.1000 | 52.9000 | 55.2500 | R4765060 | 177 |
| 10:26 | | БурЗолото | R2276.00 | -32.0000 | -1.39% | 2308.00 | 2270.00 | 2346.00 | R3186055 | 323 |
| 10:25 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | 2016.00 | 2003.00 | 2200.00 | R3381013 | 189 |
| 10:26 | | Варьеган | R3458.00 | +484.0000 | +16.27% | 3020.00 | 2996.00 | 3596.00 | R8765224 | 723 |
| 10:21 |  | ВолгЭнСб-п | R10.1400 | 0.0000 | 0.00% | 10.1400 | 10.1400 | 10.6000 | R165880 | 13 |
| 10:22 | | ВолгЭнСб | R16.3600 | -0.4600 | -2.73% | 16.4200 | 16.1200 | 16.6400 | R510020 | 27 |
| 10:26 | | ВТБ ао | R0.0213 | +0.0002 | +1.14% | 0.0211 | 0.0208 | 0.0213 | R1614852261 | 31650 |
| 10:26 | | ВХЗ-ао | R240.20 | -3.8000 | -1.56% | 240.80 | 235.20 | 248.60 | R737254 | 97 |
| 10:26 | | Газпрнефть | R705.50 | -5.0500 | -0.71% | 709.85 | 691.10 | 720.75 | R610002819 | 14795 |
| 10:26 | | ГАЗПРОМ ао | R129.90 | +1.4800 | +1.15% | 128.77 | 127.00 | 130.82 | R3220557944 | 52407 |
| 10:26 | | ГМКНорНик | R150.72 | +0.9200 | +0.61% | 149.82 | 149.00 | 152.10 | R508025780 | 7874 |
| 10:26 | | ДВМП ао | R72.6800 | +0.3100 | +0.43% | 72.5200 | 70.2400 | 74.2500 | R233592617 | 8627 |
| 10:26 | | ДЭК ао | R2.9250 | +0.0250 | +0.86% | 2.9320 | 2.8780 | 3.0840 | R5605272 | 442 |
| 10:22 | | ЗВЕЗДА ао | R10.5100 | -0.0900 | -0.85% | 10.6000 | 10.5100 | 11.7900 | R2806450 | 116 |
| 10:26 | | ЗИЛ ао | R3300.00 | +55.0000 | +1.69% | 3300.00 | 3210.00 | 3440.00 | R2457900 | 189 |
| 10:04 | | Ижсталь ап | R7810.00 | +10.0000 | +0.13% | 7820.00 | 7810.00 | 8080.00 | R292320 | 21 |
| 10:22 | | Ижсталь2ао | R10460.00 | -20.0000 | -0.19% | 10480.00 | 10260.00 | 10640.00 | R262180 | 20 |
| 10:26 | | ИнтерРАОао | R4.3040 | +0.0125 | +0.29% | 4.3025 | 4.2680 | 4.3200 | R375327184 | 76592 |
| 10:26 | | КалужскСК | R27.9000 | +0.1400 | +0.50% | 27.7000 | 27.1100 | 28.3700 | R2619889 | 321 |
| 10:26 | | КАМАЗ | R172.80 | 0.0000 | 0.00% | 173.70 | 171.00 | 174.20 | R22529164 | 935 |
| 10:21 | | КамчатЭ ао | R0.6240 | -0.0100 | -1.58% | 0.6320 | 0.6220 | 0.6560 | R379520 | 37 |
| 10:06 | | КамчатЭ ап | R1.2850 | -0.0150 | -1.15% | 1.2850 | 1.2850 | 1.2900 | R38600 | 3 |
| 10:23 | | КМЗ | R1560.00 | +10.0000 | +0.65% | 1580.00 | 1500.00 | 1580.00 | R1322690 | 154 |
| 10:04 | | КоршГОК ао | R48400.00 | -1600.0000 | -3.20% | 47400.00 | 47400.00 | 50400.00 | R888800 | 14 |
| 10:23 | | КрасОкт-1п | R720.00 | +6.0000 | +0.84% | 714.00 | 706.00 | 738.00 | R1261200 | 85 |
| 10:26 | | КрасОкт-ао | R2425.00 | -24.0000 | -0.98% | 2471.00 | 2328.00 | 2492.00 | R18042530 | 503 |
| 10:25 | | Красэсб ао | R17.9200 | +0.3200 | +1.82% | 17.7200 | 17.1200 | 18.0200 | R1722112 | 158 |
| 10:25 | | Красэсб ап | R17.7400 | +0.1000 | +0.57% | 17.7000 | 17.6000 | 17.8000 | R95712 | 37 |
| 10:24 | | Куйбазот-п | R606.50 | +3.5000 | +0.58% | 603.00 | 601.00 | 613.50 | R1504580 | 95 |
| 10:26 | | Куйбазот | R603.80 | +3.8000 | +0.63% | 604.80 | 593.20 | 607.80 | R3174362 | 206 |
| 10:23 | | КурганГКао | R49.2000 | -0.2000 | -0.40% | 49.4000 | 49.2000 | 51.0000 | R198084 | 40 |
| 10:25 | | КурганГКап | R54.4000 | -1.4000 | -2.51% | 55.8000 | 53.6000 | 55.8000 | R553106 | 129 |
| 10:24 | | Лензол. ап | R2635.00 | +20.0000 | +0.76% | 2615.00 | 2610.00 | 2695.00 | R2320945 | 211 |
| 10:23 | | Лензолото | R15510.00 | +10.0000 | +0.06% | 15440.00 | 15440.00 | 15650.00 | R4030510 | 101 |
| 10:26 | | ЛСР ао | R805.40 | +25.4000 | +3.26% | 782.60 | 775.00 | 816.00 | R264361369 | 6655 |
| 10:26 | | ЛУКОЙЛ | R7629.00 | +87.5000 | +1.16% | 7553.00 | 7431.00 | 7662.50 | R3179520068 | 25399 |
| 10:26 | | М.видео | R174.30 | +2.2000 | +1.28% | 172.10 | 171.50 | 176.40 | R44386074 | 2221 |
| 10:24 | | МагадЭн ао | R4.9100 | +0.1200 | +2.51% | 4.8000 | 4.8000 | 4.9200 | R202302 | 64 |
| 10:22 | | МагадЭн ап | R3.4300 | +0.0200 | +0.59% | 3.4100 | 3.4000 | 3.4700 | R253122 | 50 |
| 10:26 | | Магнит ао | R7985.50 | +113.5000 | +1.44% | 7901.00 | 7870.50 | 8050.00 | R539688696 | 6615 |
| 10:26 | | МГТС-4ап | R1224.00 | +16.0000 | +1.32% | 1208.00 | 1206.00 | 1242.00 | R3807508 | 267 |
| 10:10 | | МГТС-5ао | R1600.00 | -10.0000 | -0.62% | 1610.00 | 1595.00 | 1640.00 | R155110 | 35 |
| 10:24 | | Мегион-ао | R446.00 | 0.0000 | 0.00% | 446.00 | 441.00 | 446.00 | R487315 | 33 |
| 10:19 | | Мегион-ап | R311.00 | -1.0000 | -0.32% | 310.50 | 305.00 | 316.50 | R226830 | 33 |
| 10:26 | | Мечел ао | R219.35 | +3.2900 | +1.52% | 216.00 | 214.02 | 225.35 | R1194338309 | 34266 |
| 10:26 | | Мечел ап | R227.20 | +4.4000 | +1.97% | 222.70 | 216.00 | 231.95 | R432500754 | 12274 |
| 10:26 | | ММК | R57.2200 | +0.1700 | +0.30% | 57.1000 | 56.0550 | 57.9900 | R548603188 | 13283 |
| 10:25 | | МордЭнСб | R0.8690 | -0.0030 | -0.34% | 0.8510 | 0.8290 | 0.8800 | R697170 | 48 |
| 10:26 | | МосБиржа | R236.16 | -0.7700 | -0.32% | 237.70 | 231.79 | 240.29 | R777782624 | 13750 |
| 10:25 | | Мостотрест | R189.90 | +4.9000 | +2.65% | 185.10 | 184.00 | 191.00 | R7477732 | 504 |
| 10:26 | | МТС-ао | R302.40 | +0.9000 | +0.30% | 301.45 | 299.00 | 304.45 | R337146279 | 6134 |
| 10:25 | | Нижкамшина | R68.9500 | +0.4500 | +0.66% | 68.5500 | 66.8000 | 69.5000 | R395820 | 34 |
| 10:24 | | НКНХ ао | R97.7000 | +0.7000 | +0.72% | 97.4000 | 97.4000 | 99.0000 | R1469582 | 243 |
| 10:25 | | НКНХ ап | R75.3400 | +0.0600 | +0.08% | 75.5000 | 74.4200 | 76.9600 | R8269728 | 486 |
| 10:26 | | НЛМК ао | R216.94 | -2.2800 | -1.04% | 218.78 | 214.54 | 221.40 | R1251993006 | 21984 |
| 10:26 | | НМТП ао | R11.1300 | +0.0300 | +0.27% | 11.1600 | 10.8000 | 11.3900 | R328406087 | 7945 |
| 10:26 | | Новатэк ао | R1137.20 | +6.4000 | +0.57% | 1132.20 | 1124.40 | 1138.60 | R524584461 | 13604 |
| 10:25 | | ОГК-2 ао | R0.5054 | +0.0017 | +0.34% | 0.5031 | 0.4990 | 0.5150 | R29118849 | 1709 |
| 10:19 | | ОМЗ-ап | R19920.00 | -60.0000 | -0.30% | 20820.00 | 19520.00 | 20820.00 | R599520 | 24 |
| 10:25 | | ОргСинт ао | R108.40 | +0.2000 | +0.18% | 108.20 | 107.00 | 109.60 | R5114383 | 458 |
| 10:26 | | ОргСинт ап | R24.9800 | +0.8500 | +3.52% | 24.5000 | 23.7700 | 25.3200 | R9064920 | 1082 |
| 10:25 | | ПермьЭнС-п | R267.80 | +14.6000 | +5.77% | 255.20 | 255.20 | 278.00 | R15977170 | 1043 |
| 10:26 | | ПермьЭнСб | R252.00 | +6.0000 | +2.44% | 245.50 | 240.50 | 257.20 | R19852201 | 1247 |
| 10:26 | | ПИК ао | R855.50 | +10.5000 | +1.24% | 847.90 | 841.70 | 868.40 | R102622819 | 3055 |
| 10:16 | | Приморье | R33600.00 | -200.0000 | -0.59% | 33600.00 | 33600.00 | 34400.00 | R305200 | 8 |
| 10:26 | | Распадская | R387.35 | -1.0000 | -0.26% | 389.70 | 382.20 | 400.95 | R179656084 | 3124 |
| 10:25 | | Росбанк ао | R114.20 | +0.2000 | +0.18% | 114.20 | 112.20 | 116.00 | R7072040 | 331 |
| 10:25 | | РОСИНТЕРао | R162.60 | +1.6000 | +0.99% | 165.80 | 159.40 | 165.80 | R510356 | 71 |
| 10:26 | | Роснефть | R579.20 | +0.9500 | +0.16% | 578.80 | 567.00 | 581.95 | R938258042 | 23948 |
| 10:26 | | Ростел -ао | R101.14 | +0.3000 | +0.30% | 100.84 | 99.3500 | 102.00 | R186087444 | 4686 |
| 10:26 | | Ростел -ап | R83.2000 | +0.2500 | +0.30% | 83.4000 | 81.4500 | 84.8000 | R53289732 | 4053 |
| 10:26 | | РусГидро | R0.6862 | +0.0017 | +0.25% | 0.6868 | 0.6784 | 0.6925 | R46453145 | 3016 |
| 10:23 | | РязЭнСб | R41.7800 | +0.1200 | +0.29% | 41.6600 | 39.5400 | 42.7200 | R2865200 | 245 |
| 10:26 | | СамарЭн-ао | R3.6600 | +0.0300 | +0.83% | 3.6200 | 3.6200 | 3.7100 | R581955 | 47 |
| 10:19 | | СамарЭн-ап | R3.6200 | -0.0450 | -1.23% | 3.6650 | 3.6200 | 3.8200 | R1376385 | 93 |
| 10:26 | | СаратНПЗ-п | R10800.00 | +60.0000 | +0.56% | 10820.00 | 10700.00 | 10860.00 | R3233780 | 152 |
| 10:07 | | СаратНПЗ | R12200.00 | 0.0000 | 0.00% | 12200.00 | 12200.00 | 12200.00 | R36600 | 3 |
| 10:25 | | СаратЭн-ао | R0.5650 | +0.0020 | +0.36% | 0.5640 | 0.5580 | 0.5700 | R804370 | 64 |
| 10:24 | | СаратЭн-ап | R0.3275 | -0.0085 | -2.53% | 0.3280 | 0.3165 | 0.3345 | R432985 | 79 |
| 10:26 | | Сбербанк-п | R319.73 | +1.9500 | +0.61% | 318.00 | 316.19 | 323.17 | R574395466 | 5693 |
| 10:26 | | Сбербанк | R319.29 | +2.2000 | +0.69% | 317.50 | 315.82 | 320.45 | R4207266293 | 46778 |
| 10:26 | | СевСт-ао | R1936.80 | -5.8000 | -0.30% | 1943.60 | 1893.00 | 1969.20 | R1076301155 | 15325 |
| 10:26 | | Селигдар | R70.4600 | -0.4300 | -0.61% | 70.1000 | 68.3400 | 71.8000 | R82883866 | 3415 |
| 10:26 | | Система ао | R26.4230 | +0.3320 | +1.27% | 26.3440 | 25.7590 | 26.9000 | R1368608336 | 20939 |
| 10:19 | | Слав-ЯНОСп | R14.8600 | -0.0600 | -0.40% | 15.2400 | 14.6600 | 15.2400 | R155638 | 27 |
| 10:23 | | Славн-ЯНОС | R23.3000 | +0.2000 | +0.87% | 23.1500 | 22.3000 | 23.7000 | R517640 | 97 |
| 10:26 | | СОЛЛЕРС | R979.50 | +15.0000 | +1.56% | 964.50 | 927.00 | 992.00 | R186358816 | 8592 |
| 10:25 | | СтаврЭнСб | R3.0150 | -0.0450 | -1.47% | 2.9750 | 2.8550 | 3.1300 | R1920835 | 210 |
| 10:22 | | СтаврЭнСбп | R3.0200 | -0.0300 | -0.98% | 2.9040 | 2.9040 | 3.1000 | R1413952 | 159 |
| 10:26 | | Сургнфгз-п | R70.2750 | +0.5500 | +0.79% | 69.9650 | 69.0600 | 70.6600 | R1295371483 | 15292 |
| 10:26 | | Сургнфгз | R30.6550 | +0.4850 | +1.61% | 30.4000 | 29.8100 | 30.8450 | R913298873 | 13203 |
| 10:17 | | ТамбЭнСб-п | R1.1600 | +0.0220 | +1.93% | 1.1340 | 1.1340 | 1.1640 | R287660 | 23 |
| 10:20 | | ТамбЭнСб | R2.0820 | +0.0720 | +3.58% | 2.0100 | 2.0000 | 2.1480 | R600372 | 83 |
| 10:26 | | Татнфт 3ао | R719.70 | +6.7000 | +0.94% | 713.00 | 706.80 | 723.00 | R363254810 | 11081 |
| 10:26 | | Татнфт 3ап | R714.20 | +8.1000 | +1.15% | 706.00 | 700.10 | 718.40 | R149068786 | 5299 |
| 10:26 | | Таттел. ао | R0.9525 | +0.0185 | +1.98% | 0.9465 | 0.9310 | 0.9670 | R7691319 | 697 |
| 10:25 | | ТГК-1 | R0.0088 | +0.0001 | +0.73% | 0.0087 | 0.0086 | 0.0089 | R60686697 | 2626 |
| 10:26 | | ТГК-14 | R0.0151 | -0.0001 | -0.59% | 0.0153 | 0.0147 | 0.0156 | R61617825 | 1925 |
| 10:26 | | ТГК-2 | R0.0117 | +0.0007 | +6.73% | 0.0110 | 0.0110 | 0.0119 | R38007225 | 1151 |
| 10:26 | | ТГК-2 ап | R0.0189 | +0.0012 | +6.60% | 0.0179 | 0.0179 | 0.0192 | R17255474 | 1089 |
| 10:25 | | Телеграф-п | R10.9400 | -0.1000 | -0.91% | 11.0800 | 10.6800 | 11.2600 | R4948806 | 629 |
| 10:26 | | Телеграф | R15.5200 | -0.1200 | -0.77% | 15.5800 | 15.3200 | 16.7000 | R12175330 | 704 |
| 10:26 | | ТЗА ао | R316.50 | -1.5000 | -0.47% | 318.00 | 294.50 | 321.00 | R14519185 | 785 |
| 10:13 | | ТКЗКК ап | R13.8800 | -0.1200 | -0.86% | 13.8800 | 13.8800 | 14.3800 | R329774 | 23 |
| 10:26 | | ТМК ао | R212.80 | +0.8600 | +0.41% | 212.00 | 208.02 | 215.00 | R151084059 | 4520 |
| 10:24 | | ТНСэнрг ао | R2995.00 | -5.0000 | -0.17% | 2995.00 | 2945.00 | 3080.00 | R634360 | 78 |
| 10:26 | | Транснф ап | R1659.50 | +14.5000 | +0.88% | 1650.00 | 1625.00 | 1664.00 | R669820081 | 8238 |
| 10:25 | | УралСиб ао | R0.2600 | +0.0080 | +3.17% | 0.2594 | 0.2518 | 0.2708 | R26816496 | 1306 |
| 10:26 | | ФосАгро ао | R6290.00 | +59.0000 | +0.95% | 6249.00 | 6215.00 | 6356.00 | R179876055 | 3642 |
| 10:26 | | ФСК - Россети | R0.1117 | +0.0007 | +0.63% | 0.1110 | 0.1089 | 0.1128 | R148292774 | 4774 |
| 10:22 | | Химпром ап | R27.2400 | -0.5000 | -1.80% | 26.0800 | 26.0800 | 28.0000 | R2837152 | 185 |
| 10:26 | | ЦМТ ао | R14.6600 | -0.0200 | -0.14% | 14.6600 | 14.4600 | 15.0200 | R723556 | 130 |
| 10:25 | | ЦМТ ап | R10.8600 | +0.1000 | +0.93% | 10.7000 | 10.5800 | 10.9000 | R298090 | 50 |
| 10:26 | | ЧеркизГ-ао | R4655.00 | +23.0000 | +0.50% | 4632.50 | 4559.00 | 4737.00 | R15189947 | 1108 |
| 10:25 | | ЧКПЗ ао | R27600.00 | +900.0000 | +3.37% | 27400.00 | 26850.00 | 27800.00 | R579000 | 20 |
| 10:06 | | ЧМК ао | R7645.00 | -25.0000 | -0.33% | 7660.00 | 7645.00 | 7860.00 | R641540 | 52 |
| 10:26 | | ЭнергияРКК | R24180.00 | +380.0000 | +1.60% | 23800.00 | 23010.00 | 26610.00 | R24098040 | 641 |
| 10:22 | | ЮжКузб. ао | R1470.00 | -16.0000 | -1.08% | 1484.00 | 1470.00 | 1494.00 | R50388 | 22 |
| 10:26 | | Юнипро | R1.9770 | +0.0220 | +1.13% | 1.9610 | 1.9420 | 2.0130 | R162820242 | 3697 |
| 10:26 | | ЮТэйр ао | R17.1100 | +0.6700 | +4.08% | 16.4400 | 16.0300 | 17.5500 | R10635307 | 763 |
| 10:25 | | ЮУНК ао | R6930.00 | +130.0000 | +1.91% | 6810.00 | 6800.00 | 7150.00 | R1522030 | 112 |
| 10:18 | | Якутскэн-п | R0.5480 | -0.0040 | -0.72% | 0.5500 | 0.5450 | 0.5570 | R104560 | 15 |
| 10:11 | | Якутскэнрг | R0.6720 | +0.0040 | +0.60% | 0.6740 | 0.6610 | 0.6750 | R320450 | 26 |
| 10:24 | | ЯТЭК ао | R86.7500 | +0.5500 | +0.64% | 86.2000 | 84.1500 | 89.5000 | R6038483 | 398 |
|
|
|
