| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:01 |  | +МосЭнерго | R2.8120 | -0.1640 | -5.51% | 2.9000 | 2.7610 | 2.9500 | R31644593 | 928 |
| 10:01 | | iАвиастКао | R0.8910 | -0.1015 | -10.23% | 0.9295 | 0.8780 | 0.9725 | R58126287 | 2542 |
| 10:01 | | iНаукаСвяз | R451.00 | -31.0000 | -6.43% | 445.50 | 445.00 | 474.00 | R1943720 | 117 |
| 10:01 | | iНПОНаука | R580.00 | -45.0000 | -7.20% | 622.00 | 580.00 | 622.00 | R347670 | 16 |
| 10:01 | | Yandex clA | R3960.20 | -141.8000 | -3.46% | 3980.00 | 3901.00 | 4100.00 | R259032962 | 5855 |
| 10:01 | | АбрауДюрсо | R255.00 | -20.4000 | -7.41% | 255.00 | 255.00 | 273.80 | R9804352 | 452 |
| 10:01 | | Авангрд-ао | R809.00 | -19.0000 | -2.29% | 802.00 | 800.00 | 826.00 | R719588 | 123 |
| 10:01 | | Акрон | R15826.00 | -102.0000 | -0.64% | 15800.00 | 15738.00 | 15878.00 | R1265812 | 43 |
| 10:01 | | АЛРОСА ао | R72.2800 | -2.5400 | -3.39% | 72.5000 | 71.0200 | 73.7500 | R331589005 | 6503 |
| 10:01 | | Аптеки36и6 | R11.5820 | -0.7420 | -6.02% | 11.8800 | 11.0260 | 11.9580 | R17778442 | 2148 |
| 10:00 | | Арсагера | R13.2200 | -0.5400 | -3.92% | 13.2100 | 13.2100 | 13.4400 | R559849 | 61 |
| 10:01 | | АстрЭнСб | R2.4250 | -0.1600 | -6.19% | 2.4400 | 2.3700 | 2.4950 | R603560 | 68 |
| 10:01 | | АшинскийМЗ | R63.6200 | -2.7200 | -4.10% | 64.0000 | 62.2000 | 65.6400 | R12035088 | 276 |
| 10:01 | | Аэрофлот | R55.3000 | -3.6400 | -6.18% | 55.7300 | 55.0000 | 57.9600 | R470476036 | 8451 |
| 10:01 | | БашИнСв ап | R13.0000 | -0.3200 | -2.40% | 13.2000 | 12.6100 | 13.2000 | R152393 | 38 |
| 10:01 | | Башнефт ао | R3045.50 | -144.5000 | -4.53% | 2971.00 | 2971.00 | 3175.00 | R79116323 | 1272 |
| 10:01 | | Башнефт ап | R1916.00 | -108.0000 | -5.34% | 1900.00 | 1888.00 | 1990.00 | R260107298 | 4416 |
| 10:01 | | Белон ао | R23.5300 | -1.8700 | -7.36% | 24.7500 | 23.1550 | 25.1150 | R10616582 | 419 |
| 10:01 | | БСП ао | R355.67 | -8.3300 | -2.29% | 350.00 | 348.00 | 365.00 | R141784827 | 2806 |
| 10:00 | | БСП ап | R48.5000 | -0.7000 | -1.42% | 48.4500 | 47.0000 | 48.5000 | R1984320 | 82 |
| 10:01 | | БурЗолото | R2172.00 | -17.0000 | -0.78% | 2143.00 | 2130.00 | 2210.00 | R1580522 | 80 |
| 10:00 | | Варьеган-п | R2128.00 | -63.0000 | -2.88% | 2178.00 | 2122.00 | 2178.00 | R328278 | 35 |
| 09:59 | | Варьеган | R3130.00 | -110.0000 | -3.40% | 3130.00 | 3002.00 | 3130.00 | R501454 | 27 |
| 10:00 | | ВолгЭнСб-п | R9.9600 | -0.4400 | -4.23% | 10.4000 | 9.9600 | 10.6400 | R460540 | 26 |
| 10:00 | | ВолгЭнСб | R14.6000 | -2.2600 | -13.40% | 15.4000 | 14.2200 | 16.2800 | R466220 | 24 |
| 10:01 | | ВТБ ао | R0.0189 | -0.0009 | -4.54% | 0.0189 | 0.0186 | 0.0196 | R745264704 | 18559 |
| 10:01 | | ВыбСудЗ ао | R14500.00 | -1450.0000 | -9.09% | 14500.00 | 13650.00 | 15700.00 | R224200 | 14 |
| 10:01 | | ВыбСудЗ ап | R10720.00 | -120.0000 | -1.11% | 10720.00 | 10260.00 | 10720.00 | R63220 | 6 |
| 10:01 | | Газпрнефть | R683.05 | -48.7500 | -6.66% | 695.00 | 665.20 | 726.80 | R337188471 | 5677 |
| 10:01 | | ГАЗПРОМ ао | R114.01 | -3.5200 | -2.99% | 113.00 | 112.07 | 116.09 | R1709617850 | 26415 |
| 10:01 | | ГМКНорНик | R133.82 | -5.0400 | -3.63% | 135.48 | 132.62 | 138.00 | R340781820 | 7648 |
| 10:01 | | ДВМП ао | R65.8900 | -7.9600 | -10.78% | 69.0000 | 63.1400 | 71.7300 | R118120103 | 4412 |
| 10:01 | | ДЭК ао | R2.8650 | -0.2320 | -7.49% | 3.0000 | 2.8000 | 3.0000 | R4889696 | 242 |
| 10:00 | | ЗВЕЗДА ао | R10.4500 | -0.7000 | -6.28% | 10.7900 | 10.4000 | 11.1000 | R941240 | 56 |
| 10:01 | | ЗИЛ ао | R3205.00 | -90.0000 | -2.73% | 3265.00 | 3145.00 | 3265.00 | R576330 | 51 |
| 10:01 | | Ижсталь ап | R7070.00 | -480.0000 | -6.36% | 7400.00 | 7060.00 | 7690.00 | R419860 | 34 |
| 10:01 | | Ижсталь2ао | R9500.00 | -760.0000 | -7.41% | 10260.00 | 8640.00 | 10260.00 | R376240 | 33 |
| 10:01 | | ИнтерРАОао | R3.7215 | -0.1680 | -4.32% | 3.7300 | 3.6225 | 3.8480 | R211066410 | 7310 |
| 10:01 | | КалужскСК | R27.1000 | -0.7900 | -2.83% | 27.7100 | 26.1400 | 27.7100 | R1205271 | 97 |
| 10:01 | | КАМАЗ | R149.10 | -15.7000 | -9.53% | 156.80 | 145.10 | 161.20 | R47427821 | 1985 |
| 10:00 |  | КамчатЭ ао | R0.7140 | +0.0070 | +0.99% | 0.7070 | 0.7070 | 0.7880 | R3504190 | 110 |
| 10:00 | | КамчатЭ ап | R1.1600 | -0.1550 | -11.79% | 1.2750 | 1.1600 | 1.3900 | R460000 | 32 |
| 10:00 | | КМЗ | R1504.00 | -16.0000 | -1.05% | 1510.00 | 1412.00 | 1510.00 | R417234 | 70 |
| 10:01 | | КрасОкт-1п | R711.00 | -55.0000 | -7.18% | 714.00 | 710.00 | 753.00 | R789110 | 64 |
| 10:01 | | КрасОкт-ао | R2184.00 | -237.0000 | -9.79% | 2179.00 | 2111.00 | 2377.00 | R12420160 | 281 |
| 09:59 | | Красэсб ао | R15.7000 | -0.0400 | -0.25% | 15.7000 | 14.5000 | 15.7000 | R473944 | 79 |
| 10:01 | | Красэсб ап | R15.4200 | -0.1200 | -0.77% | 15.5000 | 14.7000 | 15.5200 | R609414 | 85 |
| 10:01 | | Куйбазот-п | R600.00 | -15.0000 | -2.44% | 600.00 | 582.50 | 612.50 | R669760 | 50 |
| 10:01 | | Куйбазот | R565.00 | -21.4000 | -3.65% | 569.40 | 551.60 | 569.80 | R1898356 | 138 |
| 10:00 | | КурганГКао | R49.0000 | -0.6000 | -1.21% | 49.0000 | 47.0000 | 49.0000 | R260410 | 36 |
| 10:01 | | КурганГКап | R53.2000 | -0.6000 | -1.12% | 52.6000 | 51.2000 | 53.2000 | R181254 | 57 |
| 10:01 | | Лензол. ап | R2445.00 | -75.0000 | -2.98% | 2500.00 | 2445.00 | 2505.00 | R1268055 | 107 |
| 10:01 | | Лензолото | R13430.00 | -890.0000 | -6.22% | 13600.00 | 12280.00 | 13990.00 | R2725240 | 122 |
| 10:01 | | ЛСР ао | R731.20 | -46.4000 | -5.97% | 735.00 | 726.40 | 763.00 | R58040069 | 2353 |
| 10:01 | | ЛУКОЙЛ | R6923.00 | -367.0000 | -5.03% | 7050.00 | 6923.00 | 7183.50 | R2534578616 | 22667 |
| 10:01 | | М.видео | R158.90 | -14.4000 | -8.31% | 167.10 | 156.10 | 169.30 | R44668538 | 2752 |
| 10:01 | | МагадЭн ао | R4.5900 | -0.2200 | -4.57% | 4.6600 | 4.5600 | 4.6600 | R422409 | 72 |
| 10:00 | | МагадЭн ап | R3.2500 | -0.0800 | -2.40% | 3.2900 | 3.1800 | 3.3000 | R410829 | 73 |
| 10:01 | | Магнит ао | R6227.00 | -259.0000 | -3.99% | 6212.00 | 6200.00 | 6480.00 | R576954706 | 7401 |
| 10:01 | | МГТС-4ап | R1090.00 | -48.0000 | -4.22% | 1088.00 | 1076.00 | 1120.00 | R2011270 | 207 |
| 10:00 | | МГТС-5ао | R1450.00 | -55.0000 | -3.65% | 1455.00 | 1400.00 | 1455.00 | R37230 | 12 |
| 10:00 | | Мегион-ао | R425.00 | -1.5000 | -0.35% | 426.00 | 422.00 | 426.00 | R93250 | 15 |
| 10:00 | | Мегион-ап | R307.00 | -3.0000 | -0.97% | 307.00 | 305.00 | 307.00 | R82535 | 13 |
| 10:01 | | Мечел ао | R207.99 | -13.9100 | -6.27% | 214.24 | 201.90 | 220.00 | R459290796 | 11625 |
| 10:01 | | Мечел ап | R224.70 | -12.2500 | -5.17% | 216.50 | 202.05 | 235.60 | R196320028 | 3846 |
| 10:01 | | ММК | R52.3000 | -2.7050 | -4.92% | 53.0000 | 51.5000 | 54.3300 | R263213339 | 7950 |
| 09:59 | | МордЭнСб | R0.8790 | -0.0190 | -2.12% | 0.8790 | 0.8610 | 0.8940 | R70580 | 8 |
| 10:01 | | МосБиржа | R218.34 | -33.6000 | -13.34% | 226.04 | 212.04 | 240.00 | R3737601737 | 40428 |
| 10:01 | | Мостотрест | R180.75 | -13.2500 | -6.83% | 174.60 | 165.05 | 187.80 | R10856611 | 668 |
| 10:01 | | МТС-ао | R276.20 | -12.0500 | -4.18% | 280.00 | 275.85 | 284.40 | R274838898 | 5281 |
| 10:01 | | Нижкамшина | R67.6000 | -1.7500 | -2.52% | 68.8000 | 67.6000 | 68.8500 | R211250 | 14 |
| 10:00 | | НКНХ ао | R95.0000 | -3.6000 | -3.65% | 96.0000 | 92.0000 | 96.3000 | R696783 | 146 |
| 10:01 | | НКНХ ап | R73.4400 | -1.5800 | -2.11% | 73.8200 | 71.8600 | 74.4800 | R2496547 | 230 |
| 10:01 | | НЛМК ао | R178.96 | -8.2400 | -4.40% | 178.00 | 177.48 | 185.00 | R436548274 | 8278 |
| 10:01 | | НМТП ао | R9.5100 | -0.7900 | -7.67% | 9.7000 | 9.3550 | 10.1100 | R121717354 | 4379 |
| 10:01 | | Новатэк ао | R1017.20 | -60.8000 | -5.64% | 1005.00 | 1005.00 | 1055.00 | R1564102701 | 21802 |
| 10:01 | | ОГК-2 ао | R0.4717 | -0.0185 | -3.77% | 0.4654 | 0.4650 | 0.4850 | R20644274 | 857 |
| 10:00 | | ОМЗ-ап | R17400.00 | -1400.0000 | -7.45% | 17480.00 | 17400.00 | 18420.00 | R214820 | 11 |
| 10:00 | | ОргСинт ао | R103.90 | -2.7000 | -2.53% | 104.00 | 97.4000 | 104.00 | R5609263 | 314 |
| 10:01 | | ОргСинт ап | R24.0000 | -1.7200 | -6.69% | 24.0500 | 23.6000 | 25.9400 | R3294792 | 354 |
| 10:01 | | ПермьЭнС-п | R220.20 | -12.0000 | -5.17% | 222.40 | 218.80 | 228.00 | R1704152 | 164 |
| 10:01 | | ПермьЭнСб | R217.40 | -13.7000 | -5.93% | 216.80 | 210.20 | 224.00 | R4042110 | 338 |
| 10:01 | | ПИК ао | R800.10 | -24.4000 | -2.96% | 805.00 | 790.90 | 846.40 | R164797543 | 4260 |
| 10:01 | | Распадская | R384.90 | -4.7500 | -1.22% | 371.00 | 366.00 | 384.95 | R19497062 | 564 |
| 10:01 | | Росбанк ао | R107.20 | -2.8000 | -2.55% | 107.40 | 105.00 | 108.80 | R7594010 | 182 |
| 10:00 | | РОСИНТЕРао | R148.60 | -6.0000 | -3.88% | 153.40 | 143.20 | 153.40 | R648778 | 59 |
| 10:01 | | Роснефть | R529.90 | -32.9500 | -5.85% | 530.50 | 525.00 | 560.00 | R586410515 | 18114 |
| 10:01 | | Ростел -ао | R85.8500 | -4.1600 | -4.62% | 87.9900 | 83.4200 | 89.8800 | R110345818 | 3823 |
| 10:01 | | Ростел -ап | R74.8000 | -4.0500 | -5.14% | 76.5000 | 73.6000 | 78.6000 | R46062886 | 1616 |
| 10:01 | | РусГидро | R0.6151 | -0.0306 | -4.74% | 0.6243 | 0.6121 | 0.6320 | R42378575 | 2102 |
| 10:01 | | РязЭнСб | R36.0600 | -1.9000 | -5.01% | 34.1600 | 34.1200 | 37.0000 | R2878492 | 200 |
| 09:59 | | СамарЭн-ао | R3.7950 | -0.0450 | -1.17% | 3.7950 | 3.4850 | 3.7950 | R676080 | 49 |
| 09:59 | | СамарЭн-ап | R3.9000 | -0.0050 | -0.13% | 3.9000 | 3.8250 | 3.9000 | R61695 | 9 |
| 10:01 | | СаратНПЗ-п | R10260.00 | -360.0000 | -3.39% | 10380.00 | 10040.00 | 10380.00 | R623360 | 37 |
| 10:00 | | СаратЭн-ао | R0.6010 | -0.0330 | -5.21% | 0.6020 | 0.6010 | 0.6160 | R120580 | 13 |
| 10:00 | | СаратЭн-ап | R0.3165 | +0.0040 | +1.28% | 0.3125 | 0.3125 | 0.3180 | R236175 | 21 |
| 10:01 | | Сбербанк-п | R308.33 | -9.8900 | -3.11% | 308.20 | 303.10 | 315.71 | R475253941 | 5455 |
| 10:01 | | Сбербанк | R308.06 | -9.7400 | -3.06% | 305.70 | 304.14 | 315.61 | R4282228265 | 28080 |
| 10:01 | | СевСт-ао | R1734.60 | -97.6000 | -5.33% | 1750.00 | 1707.40 | 1825.00 | R807725550 | 11349 |
| 10:01 | | Селигдар | R65.0500 | -6.3200 | -8.86% | 63.6300 | 48.6400 | 68.9000 | R93222320 | 3593 |
| 10:01 | | Система ао | R24.7000 | -1.5400 | -5.87% | 24.8000 | 24.0390 | 25.8910 | R497845385 | 7699 |
| 10:00 | | Слав-ЯНОСп | R14.7000 | -0.1800 | -1.21% | 14.7400 | 14.5400 | 14.7400 | R408370 | 21 |
| 09:59 | | Славн-ЯНОС | R22.5000 | -0.3500 | -1.53% | 22.5000 | 22.1500 | 22.5000 | R69475 | 15 |
| 10:01 | | СОЛЛЕРС | R910.00 | -67.0000 | -6.86% | 903.50 | 899.50 | 963.00 | R61190654 | 2031 |
| 10:01 | | СтаврЭнСб | R2.8050 | -0.2150 | -7.12% | 2.9800 | 2.8000 | 2.9850 | R1254975 | 71 |
| 10:00 | | СтаврЭнСбп | R2.8540 | -0.2540 | -8.17% | 2.8500 | 2.8340 | 3.0560 | R903428 | 47 |
| 10:01 | | Сургнфгз-п | R64.3650 | -3.5750 | -5.26% | 64.7900 | 62.4000 | 67.7000 | R1377477651 | 13358 |
| 10:01 | | Сургнфгз | R27.2600 | -1.8100 | -6.23% | 27.4000 | 26.5200 | 28.5000 | R659424164 | 8256 |
| 10:01 | | Татнфт 3ао | R670.90 | -22.3000 | -3.22% | 677.90 | 655.00 | 695.00 | R435186127 | 8786 |
| 10:01 | | Татнфт 3ап | R628.50 | -51.5000 | -7.57% | 662.00 | 616.00 | 679.00 | R232434137 | 5772 |
| 10:01 | | Таттел. ао | R0.9080 | -0.0440 | -4.62% | 0.9260 | 0.8905 | 0.9260 | R3919358 | 277 |
| 10:01 | | ТГК-1 | R0.0080 | -0.0004 | -4.81% | 0.0081 | 0.0078 | 0.0083 | R16561928 | 783 |
| 10:01 | | ТГК-14 | R0.0108 | -0.0013 | -10.61% | 0.0115 | 0.0105 | 0.0118 | R12618536 | 792 |
| 10:01 | | ТГК-2 | R0.0111 | -0.0009 | -7.54% | 0.0112 | 0.0109 | 0.0120 | R12939025 | 345 |
| 10:01 | | ТГК-2 ап | R0.0174 | -0.0010 | -5.29% | 0.0179 | 0.0168 | 0.0182 | R4406373 | 301 |
| 10:01 | | Телеграф-п | R10.0400 | -0.3000 | -2.90% | 10.3200 | 9.6400 | 10.3200 | R2879286 | 209 |
| 10:01 | | Телеграф | R14.4200 | -0.7800 | -5.13% | 14.9000 | 14.4000 | 14.9600 | R1102868 | 125 |
| 10:01 | | ТЗА ао | R373.00 | -7.0000 | -1.84% | 378.00 | 366.50 | 381.50 | R6362460 | 200 |
| 10:01 | | ТМК ао | R197.70 | -8.1400 | -3.95% | 194.56 | 194.00 | 203.48 | R66047315 | 1398 |
| 10:01 | | ТНСэнрг ао | R3300.00 | -180.0000 | -5.17% | 3390.00 | 3245.00 | 3390.00 | R2182730 | 72 |
| 10:01 | | Транснф ап | R1549.50 | -87.5000 | -5.35% | 1560.00 | 1528.00 | 1612.50 | R549305773 | 8650 |
| 10:01 | | УралСиб ао | R0.2200 | -0.0124 | -5.34% | 0.2278 | 0.2170 | 0.2278 | R2428573 | 188 |
| 10:01 | | ФосАгро ао | R5568.00 | -156.0000 | -2.73% | 5449.00 | 5449.00 | 5718.00 | R104472090 | 2769 |
| 10:01 | | ФСК - Россети | R0.0960 | -0.0061 | -5.99% | 0.0988 | 0.0940 | 0.1004 | R81709999 | 3597 |
| 09:59 | | Химпром ап | R26.7000 | -0.5400 | -1.98% | 26.7000 | 25.3400 | 26.7800 | R431482 | 45 |
| 10:00 | | ЦМТ ао | R14.2000 | -0.3800 | -2.61% | 14.2200 | 14.0400 | 14.5600 | R240782 | 43 |
| 10:00 | | ЦМТ ап | R10.4800 | -0.1600 | -1.50% | 10.5400 | 10.2000 | 10.5400 | R134466 | 18 |
| 10:01 | | ЧеркизГ-ао | R4502.50 | -179.5000 | -3.83% | 4510.00 | 4500.00 | 4650.00 | R7613734 | 399 |
| 10:01 | | ЧМК ао | R7450.00 | -180.0000 | -2.36% | 7375.00 | 7115.00 | 7700.00 | R1544620 | 76 |
| 10:01 | | ЭнергияРКК | R22350.00 | -850.0000 | -3.66% | 22270.00 | 22210.00 | 22900.00 | R1990750 | 65 |
| 10:01 | | Юнипро | R1.8680 | -0.1100 | -5.56% | 1.9100 | 1.8620 | 1.9550 | R49266644 | 1768 |
| 10:01 | | ЮТэйр ао | R14.8700 | -1.1300 | -7.06% | 15.2000 | 14.8600 | 15.6900 | R1629891 | 157 |
| 10:01 | | ЮУНК ао | R5740.00 | -380.0000 | -6.21% | 5720.00 | 5600.00 | 5970.00 | R1161210 | 114 |
| 10:00 | | Якутскэнрг | R0.6370 | -0.0130 | -2.00% | 0.6390 | 0.5880 | 0.6390 | R277990 | 38 |
| 10:01 | | ЯТЭК ао | R76.6000 | -5.5000 | -6.70% | 75.5500 | 75.5500 | 80.4000 | R2077839 | 232 |
|
|
|
