| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:22 |  | +МосЭнерго | R3.2015 | -0.0055 | -0.17% | 3.2040 | 3.1635 | 3.2300 | R21064660 | 895 |
| 10:22 |  | iАвиастКао | R0.9385 | +0.0095 | +1.02% | 0.9400 | 0.9090 | 0.9430 | R95660635 | 3565 |
| 10:22 | | iНаукаСвяз | R476.00 | -4.0000 | -0.83% | 483.50 | 464.00 | 489.00 | R9221120 | 428 |
| 10:21 | | iНПОНаука | R629.50 | -6.0000 | -0.94% | 640.50 | 620.50 | 640.50 | R883210 | 60 |
| 10:22 | | Yandex clA | R4113.00 | +29.0000 | +0.71% | 4084.00 | 4050.00 | 4179.40 | R494862377 | 10890 |
| 10:22 | | АбрауДюрсо | R278.80 | +5.6000 | +2.05% | 273.80 | 272.60 | 281.00 | R17311494 | 685 |
| 10:22 | | Авангрд-ао | R921.00 | -2.0000 | -0.22% | 923.00 | 903.00 | 927.00 | R3529796 | 443 |
| 10:22 | | Акрон | R16214.00 | +66.0000 | +0.41% | 16108.00 | 16108.00 | 16290.00 | R10861582 | 120 |
| 10:22 | | АЛРОСА ао | R80.0000 | +0.7100 | +0.90% | 79.4500 | 79.0000 | 81.1100 | R966936764 | 16161 |
| 10:22 | | Аптеки36и6 | R12.6480 | +0.2780 | +2.25% | 12.3700 | 12.3460 | 13.1700 | R28457757 | 3046 |
| 10:21 | | Арсагера | R14.9500 | -0.0500 | -0.33% | 14.9000 | 14.8100 | 15.0000 | R645365 | 59 |
| 10:22 | | АстрЭнСб | R2.6800 | -0.0500 | -1.83% | 2.7400 | 2.5550 | 2.7800 | R3147275 | 254 |
| 10:21 | | АшинскийМЗ | R60.4600 | +0.4600 | +0.77% | 60.0200 | 59.7800 | 61.2800 | R4636106 | 245 |
| 10:22 | | Аэрофлот | R55.3800 | +0.3000 | +0.54% | 55.0500 | 53.9000 | 56.4000 | R1010189284 | 20298 |
| 10:19 | | БашИнСв ап | R13.7000 | +0.0400 | +0.29% | 13.5100 | 13.5000 | 13.7800 | R95502 | 19 |
| 10:22 | | Башнефт ао | R2991.50 | +66.5000 | +2.27% | 2925.00 | 2887.00 | 3061.00 | R343604159 | 6260 |
| 10:22 | | Башнефт ап | R2195.50 | +9.5000 | +0.43% | 2195.00 | 2148.50 | 2215.00 | R369060640 | 6391 |
| 10:22 | | Белон ао | R25.8950 | +0.4250 | +1.67% | 25.5050 | 25.4700 | 26.3850 | R7167236 | 422 |
| 10:22 | | БСП ао | R361.36 | +4.0200 | +1.12% | 358.00 | 356.00 | 369.47 | R321817145 | 7163 |
| 10:22 | | БСП ап | R54.5000 | +0.3500 | +0.65% | 53.1000 | 52.9000 | 55.2500 | R4759640 | 176 |
| 10:22 | | БурЗолото | R2276.00 | -32.0000 | -1.39% | 2308.00 | 2270.00 | 2346.00 | R3186055 | 323 |
| 10:22 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | 2016.00 | 2003.00 | 2200.00 | R3381013 | 189 |
| 10:21 | | Варьеган | R3288.00 | +314.0000 | +10.56% | 3020.00 | 2996.00 | 3596.00 | R8761834 | 722 |
| 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 | R493400 | 26 |
| 10:22 | | ВТБ ао | R0.0212 | +0.0002 | +0.86% | 0.0211 | 0.0208 | 0.0213 | R1568569766 | 30073 |
| 10:16 | | ВХЗ-ао | R240.20 | -3.8000 | -1.56% | 240.80 | 235.20 | 248.60 | R732414 | 96 |
| 10:22 | | Газпрнефть | R702.20 | -8.3500 | -1.18% | 709.85 | 691.10 | 720.75 | R597977406 | 12881 |
| 10:22 | | ГАЗПРОМ ао | R129.86 | +1.4400 | +1.12% | 128.77 | 127.00 | 130.82 | R3103940959 | 48879 |
| 10:22 | | ГМКНорНик | R150.46 | +0.6600 | +0.44% | 149.82 | 149.00 | 152.10 | R486101969 | 7537 |
| 10:22 | | ДВМП ао | R72.4700 | +0.1000 | +0.14% | 72.5200 | 70.2400 | 74.2500 | R231149420 | 8426 |
| 10:22 | | ДЭК ао | R2.9320 | +0.0320 | +1.10% | 2.9320 | 2.8780 | 3.0840 | R5451124 | 426 |
| 10:22 | | ЗВЕЗДА ао | R10.9000 | +0.3000 | +2.83% | 10.6000 | 10.5100 | 11.7900 | R2806450 | 116 |
| 10:20 | | ЗИЛ ао | R3270.00 | +25.0000 | +0.77% | 3300.00 | 3210.00 | 3440.00 | R2427320 | 183 |
| 10:04 | | Ижсталь ап | R7810.00 | +10.0000 | +0.13% | 7820.00 | 7810.00 | 8080.00 | R268540 | 19 |
| 10:14 | | Ижсталь2ао | R10260.00 | -220.0000 | -2.10% | 10480.00 | 10260.00 | 10560.00 | R251540 | 19 |
| 10:22 | | ИнтерРАОао | R4.2900 | -0.0015 | -0.03% | 4.3025 | 4.2680 | 4.3200 | R363057557 | 71043 |
| 10:21 | | КалужскСК | R27.6600 | -0.1000 | -0.36% | 27.7000 | 27.1100 | 28.3700 | R2448914 | 303 |
| 10:21 | | КАМАЗ | R172.40 | -0.4000 | -0.23% | 173.70 | 171.00 | 174.20 | R22321017 | 916 |
| 10:21 | | КамчатЭ ао | R0.6240 | -0.0100 | -1.58% | 0.6320 | 0.6220 | 0.6560 | R360170 | 34 |
| 10:06 | | КамчатЭ ап | R1.2850 | -0.0150 | -1.15% | 1.2850 | 1.2850 | 1.2900 | R38600 | 3 |
| 10:17 | | КМЗ | R1560.00 | +10.0000 | +0.65% | 1580.00 | 1550.00 | 1580.00 | R238306 | 55 |
| 10:04 | | КоршГОК ао | R48400.00 | -1600.0000 | -3.20% | 47400.00 | 47400.00 | 50400.00 | R888800 | 14 |
| 10:20 | | КрасОкт-1п | R722.00 | +8.0000 | +1.12% | 714.00 | 706.00 | 738.00 | R1195660 | 79 |
| 10:22 | | КрасОкт-ао | R2396.00 | -53.0000 | -2.16% | 2471.00 | 2328.00 | 2471.00 | R15985560 | 461 |
| 10:21 | | Красэсб ао | R17.9600 | +0.3600 | +2.05% | 17.7200 | 17.1200 | 18.0200 | R1685726 | 153 |
| 10:20 | | Красэсб ап | R17.7200 | +0.0800 | +0.45% | 17.7000 | 17.6000 | 17.8000 | R95712 | 37 |
| 10:22 | | Куйбазот-п | R610.50 | +7.5000 | +1.24% | 603.00 | 601.00 | 613.50 | R1480085 | 91 |
| 10:19 | | Куйбазот | R603.40 | +3.4000 | +0.57% | 604.80 | 593.20 | 607.80 | R3120168 | 202 |
| 10:16 | | КурганГКао | R49.4000 | 0.0000 | 0.00% | 49.4000 | 49.2000 | 51.0000 | R198084 | 40 |
| 10:21 | | КурганГКап | R53.8000 | -2.0000 | -3.58% | 55.8000 | 53.6000 | 55.8000 | R524094 | 118 |
| 10:20 | | Лензол. ап | R2630.00 | +15.0000 | +0.57% | 2615.00 | 2610.00 | 2695.00 | R2307600 | 206 |
| 10:19 | | Лензолото | R15540.00 | +40.0000 | +0.26% | 15440.00 | 15440.00 | 15630.00 | R3889820 | 96 |
| 10:22 | | ЛСР ао | R802.00 | +22.0000 | +2.82% | 782.60 | 775.00 | 816.00 | R259738224 | 6511 |
| 10:22 | | ЛУКОЙЛ | R7611.00 | +69.5000 | +0.92% | 7553.00 | 7431.00 | 7662.50 | R3148210427 | 24888 |
| 10:22 | | М.видео | R174.20 | +2.1000 | +1.22% | 172.10 | 171.50 | 176.40 | R42695980 | 2113 |
| 10:21 | | МагадЭн ао | R4.9100 | +0.1200 | +2.51% | 4.8000 | 4.8000 | 4.9200 | R195971 | 62 |
| 10:22 | | МагадЭн ап | R3.4300 | +0.0200 | +0.59% | 3.4100 | 3.4000 | 3.4700 | R218175 | 47 |
| 10:22 | | Магнит ао | R7988.00 | +116.0000 | +1.47% | 7901.00 | 7870.50 | 8050.00 | R533938171 | 6500 |
| 10:21 | | МГТС-4ап | R1220.00 | +12.0000 | +0.99% | 1208.00 | 1206.00 | 1242.00 | R3775296 | 263 |
| 10:10 | | МГТС-5ао | R1600.00 | -10.0000 | -0.62% | 1610.00 | 1595.00 | 1640.00 | R138910 | 32 |
| 10:19 | | 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 |
| 10:22 | | Мечел ао | R218.09 | +2.0300 | +0.94% | 216.00 | 214.02 | 225.35 | R1153098063 | 32493 |
| 10:22 | | Мечел ап | R225.20 | +2.4000 | +1.08% | 222.70 | 216.00 | 231.95 | R423498187 | 12026 |
| 10:22 | | ММК | R57.0300 | -0.0200 | -0.04% | 57.1000 | 56.0550 | 57.9900 | R539138048 | 12885 |
| 10:20 | | МордЭнСб | R0.8510 | -0.0210 | -2.41% | 0.8510 | 0.8290 | 0.8730 | R653200 | 45 |
| 10:22 | | МосБиржа | R235.90 | -1.0300 | -0.43% | 237.70 | 231.79 | 240.29 | R760487825 | 13309 |
| 10:22 | | Мостотрест | R189.55 | +4.5500 | +2.46% | 185.10 | 184.00 | 191.00 | R6686941 | 472 |
| 10:22 | | МТС-ао | R302.50 | +1.0000 | +0.33% | 301.45 | 299.00 | 304.45 | R331314695 | 6003 |
| 10:21 | | Нижкамшина | R68.6500 | +0.1500 | +0.22% | 68.5500 | 66.8000 | 69.5000 | R382100 | 32 |
| 10:22 | | НКНХ ао | R97.8500 | +0.8500 | +0.88% | 97.4000 | 97.4000 | 99.0000 | R1296917 | 232 |
| 10:22 | | НКНХ ап | R75.4800 | +0.2000 | +0.27% | 75.5000 | 74.4200 | 76.5000 | R7938931 | 437 |
| 10:22 | | НЛМК ао | R216.38 | -2.8400 | -1.30% | 218.78 | 214.54 | 221.40 | R1229578197 | 21411 |
| 10:22 | | НМТП ао | R11.0300 | -0.0700 | -0.63% | 11.1600 | 10.8000 | 11.3900 | R326461919 | 7795 |
| 10:22 | | Новатэк ао | R1136.00 | +5.2000 | +0.46% | 1132.20 | 1124.40 | 1138.60 | R510511435 | 13009 |
| 10:22 | | ОГК-2 ао | R0.5070 | +0.0033 | +0.66% | 0.5031 | 0.4990 | 0.5150 | R29097549 | 1689 |
| 10:19 | | ОМЗ-ап | R19920.00 | -60.0000 | -0.30% | 20820.00 | 19520.00 | 20820.00 | R599520 | 24 |
| 10:21 | | ОргСинт ао | R108.50 | +0.3000 | +0.28% | 108.20 | 107.00 | 109.60 | R4865399 | 437 |
| 10:22 | | ОргСинт ап | R24.8000 | +0.6700 | +2.78% | 24.5000 | 23.7700 | 25.3200 | R9047432 | 1070 |
| 10:22 | | ПермьЭнС-п | R269.40 | +16.2000 | +6.40% | 255.20 | 255.20 | 278.00 | R15779076 | 1020 |
| 10:22 | | ПермьЭнСб | R253.90 | +7.9000 | +3.21% | 245.50 | 240.50 | 257.20 | R19717663 | 1235 |
| 10:22 | | ПИК ао | R853.90 | +8.9000 | +1.05% | 847.90 | 841.70 | 868.40 | R101054879 | 2983 |
| 10:16 | | Приморье | R33600.00 | -200.0000 | -0.59% | 33600.00 | 33600.00 | 34400.00 | R305200 | 8 |
| 10:22 | | Распадская | R385.80 | -2.5500 | -0.66% | 389.70 | 382.20 | 400.95 | R172340656 | 3014 |
| 10:22 | | Росбанк ао | R114.00 | 0.0000 | 0.00% | 114.20 | 112.20 | 116.00 | R7063978 | 326 |
| 10:22 | | РОСИНТЕРао | R162.60 | +1.6000 | +0.99% | 165.80 | 159.40 | 165.80 | R510356 | 71 |
| 10:22 | | Роснефть | R578.10 | -0.1500 | -0.03% | 578.80 | 567.00 | 581.95 | R907378511 | 22835 |
| 10:22 | | Ростел -ао | R100.87 | +0.0300 | +0.03% | 100.84 | 99.3500 | 102.00 | R183378596 | 4584 |
| 10:22 | | Ростел -ап | R83.0500 | +0.1000 | +0.12% | 83.4000 | 81.4500 | 84.8000 | R51740794 | 3992 |
| 10:22 | | РусГидро | R0.6854 | +0.0009 | +0.13% | 0.6868 | 0.6784 | 0.6925 | R45833251 | 2929 |
| 10:21 | | РязЭнСб | R42.0600 | +0.4000 | +0.96% | 41.6600 | 39.5400 | 42.6800 | R2733162 | 233 |
| 10:20 | | СамарЭн-ао | R3.6950 | +0.0650 | +1.79% | 3.6200 | 3.6200 | 3.7100 | R581955 | 47 |
| 10:19 | | СамарЭн-ап | R3.6200 | -0.0450 | -1.23% | 3.6650 | 3.6200 | 3.8200 | R1287035 | 85 |
| 10:16 | | СаратНПЗ-п | R10780.00 | +40.0000 | +0.37% | 10820.00 | 10720.00 | 10860.00 | R2451040 | 115 |
| 10:07 | | СаратНПЗ | R12200.00 | 0.0000 | 0.00% | 12200.00 | 12200.00 | 12200.00 | R24400 | 2 |
| 10:20 | | СаратЭн-ао | R0.5650 | +0.0020 | +0.36% | 0.5640 | 0.5580 | 0.5700 | R621970 | 62 |
| 10:22 | | СаратЭн-ап | R0.3260 | -0.0100 | -2.98% | 0.3280 | 0.3165 | 0.3345 | R432985 | 79 |
| 10:22 | | Сбербанк-п | R319.03 | +1.2500 | +0.39% | 318.00 | 316.19 | 323.17 | R563771673 | 5470 |
| 10:22 | | Сбербанк | R318.45 | +1.3600 | +0.43% | 317.50 | 315.82 | 320.45 | R4026126612 | 43421 |
| 10:22 | | СевСт-ао | R1929.40 | -13.2000 | -0.68% | 1943.60 | 1893.00 | 1969.20 | R1063779018 | 14962 |
| 10:22 | | Селигдар | R70.2800 | -0.6100 | -0.86% | 70.1000 | 68.3400 | 71.8000 | R82087053 | 3328 |
| 10:22 | | Система ао | R26.4190 | +0.3280 | +1.26% | 26.3440 | 25.7590 | 26.9000 | R1310819365 | 19905 |
| 10:19 | | Слав-ЯНОСп | R14.8600 | -0.0600 | -0.40% | 15.2400 | 14.6600 | 15.2400 | R155638 | 27 |
| 10:09 | | Славн-ЯНОС | R23.1500 | +0.0500 | +0.22% | 23.1500 | 22.3000 | 23.7000 | R448630 | 93 |
| 10:22 | | СОЛЛЕРС | R970.00 | +5.5000 | +0.57% | 964.50 | 927.00 | 992.00 | R180237945 | 7886 |
| 10:22 | | СтаврЭнСб | R2.9950 | -0.0650 | -2.12% | 2.9750 | 2.8550 | 3.1300 | R1914655 | 209 |
| 10:21 | | СтаврЭнСбп | R3.0200 | -0.0300 | -0.98% | 2.9040 | 2.9040 | 3.1000 | R1358394 | 155 |
| 10:22 | | Сургнфгз-п | R70.2900 | +0.5650 | +0.81% | 69.9650 | 69.0600 | 70.6600 | R1279685073 | 14994 |
| 10:22 | | Сургнфгз | R30.4450 | +0.2750 | +0.91% | 30.4000 | 29.8100 | 30.8450 | R896319118 | 13012 |
| 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 | R596206 | 81 |
| 10:22 | | Татнфт 3ао | R718.40 | +5.4000 | +0.76% | 713.00 | 706.80 | 723.00 | R338520900 | 10712 |
| 10:22 | | Татнфт 3ап | R712.90 | +6.8000 | +0.96% | 706.00 | 700.10 | 718.40 | R140469724 | 5090 |
| 10:22 | | Таттел. ао | R0.9555 | +0.0215 | +2.30% | 0.9465 | 0.9310 | 0.9670 | R7686532 | 694 |
| 10:22 | | ТГК-1 | R0.0088 | +0.0001 | +0.64% | 0.0087 | 0.0086 | 0.0089 | R59638305 | 2523 |
| 10:22 | | ТГК-14 | R0.0151 | -0.0001 | -0.79% | 0.0153 | 0.0147 | 0.0156 | R51949446 | 1655 |
| 10:22 | | ТГК-2 | R0.0116 | +0.0007 | +6.41% | 0.0110 | 0.0110 | 0.0119 | R37708850 | 1142 |
| 10:22 | | ТГК-2 ап | R0.0187 | +0.0010 | +5.58% | 0.0179 | 0.0179 | 0.0192 | R17099151 | 1073 |
| 10:22 | | Телеграф-п | R10.9800 | -0.0600 | -0.54% | 11.0800 | 10.6800 | 11.2600 | R4924256 | 626 |
| 10:21 | | Телеграф | R15.5400 | -0.1000 | -0.64% | 15.5800 | 15.3200 | 16.7000 | R12050052 | 695 |
| 10:22 | | ТЗА ао | R310.50 | -7.5000 | -2.36% | 318.00 | 294.50 | 321.00 | R14366125 | 771 |
| 10:13 | | ТКЗКК ап | R13.8800 | -0.1200 | -0.86% | 13.8800 | 13.8800 | 14.3800 | R329774 | 23 |
| 10:22 | | ТМК ао | R211.74 | -0.2000 | -0.09% | 212.00 | 208.02 | 215.00 | R148605717 | 4415 |
| 10:16 | | ТНСэнрг ао | R2945.00 | -55.0000 | -1.83% | 2995.00 | 2945.00 | 3080.00 | R634360 | 78 |
| 10:22 | | Транснф ап | R1655.00 | +10.0000 | +0.61% | 1650.00 | 1625.00 | 1664.00 | R662319293 | 8069 |
| 10:22 | | УралСиб ао | R0.2641 | +0.0121 | +4.80% | 0.2594 | 0.2518 | 0.2708 | R26031917 | 1273 |
| 10:22 | | ФосАгро ао | R6276.00 | +45.0000 | +0.72% | 6249.00 | 6215.00 | 6356.00 | R178722866 | 3585 |
| 10:22 | | ФСК - Россети | R0.1113 | +0.0003 | +0.31% | 0.1110 | 0.1089 | 0.1128 | R147071483 | 4693 |
| 10:22 | | Химпром ап | R27.2400 | -0.5000 | -1.80% | 26.0800 | 26.0800 | 28.0000 | R2633416 | 164 |
| 10:19 | | ЦМТ ао | R14.6000 | -0.0800 | -0.54% | 14.6600 | 14.4600 | 15.0200 | R669004 | 115 |
| 10:14 | | ЦМТ ап | R10.8200 | +0.0600 | +0.56% | 10.7000 | 10.5800 | 10.9000 | R297012 | 49 |
| 10:22 | | ЧеркизГ-ао | R4677.50 | +45.5000 | +0.98% | 4632.50 | 4559.00 | 4737.00 | R15039342 | 1096 |
| 10:18 | | ЧКПЗ ао | R27600.00 | +900.0000 | +3.37% | 27400.00 | 26850.00 | 27800.00 | R551250 | 19 |
| 10:06 | | ЧМК ао | R7645.00 | -25.0000 | -0.33% | 7660.00 | 7645.00 | 7860.00 | R532795 | 40 |
| 10:22 | | ЭнергияРКК | R23690.00 | -110.0000 | -0.46% | 23800.00 | 23010.00 | 26090.00 | R14175130 | 422 |
| 10:22 | | ЮжКузб. ао | R1470.00 | -16.0000 | -1.08% | 1484.00 | 1470.00 | 1494.00 | R50388 | 22 |
| 10:22 | | Юнипро | R1.9810 | +0.0260 | +1.33% | 1.9610 | 1.9420 | 2.0130 | R161376383 | 3642 |
| 10:22 | | ЮТэйр ао | R16.7200 | +0.2800 | +1.70% | 16.4400 | 16.0300 | 17.4200 | R10301939 | 731 |
| 10:22 | | ЮУНК ао | R7110.00 | +310.0000 | +4.56% | 6810.00 | 6800.00 | 7150.00 | R1353580 | 104 |
| 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 |
| 10:22 | | ЯТЭК ао | R86.7000 | +0.5000 | +0.58% | 86.2000 | 84.1500 | 89.5000 | R5893151 | 385 |
|
|
|
