| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 11:04 |  | +МосЭнерго | R2.9610 | +0.0210 | +0.71% | 2.9400 | 2.9100 | 2.9800 | R19183271 | 1269 |
| 11:04 |  | iАвиастКао | R0.9115 | -0.0390 | -4.10% | 0.9495 | 0.8915 | 0.9500 | R169936192 | 6972 |
| 10:53 | | iНаукаСвяз | R462.00 | -3.0000 | -0.65% | 465.50 | 457.00 | 472.50 | R1476095 | 126 |
| 10:58 | | iНПОНаука | R591.00 | -10.5000 | -1.75% | 600.00 | 585.00 | 624.00 | R984575 | 66 |
| 11:01 | | АбрауДюрсо | R263.80 | -2.4000 | -0.90% | 265.00 | 260.80 | 267.80 | R14408712 | 760 |
| 11:04 | | Авангрд-ао | R782.00 | -17.0000 | -2.13% | 799.00 | 761.00 | 799.00 | R4448812 | 524 |
| 10:59 | | Акрон | R15698.00 | -122.0000 | -0.77% | 15794.00 | 15350.00 | 15794.00 | R22186132 | 253 |
| 11:04 | | АЛРОСА ао | R69.8400 | -1.1200 | -1.58% | 70.6800 | 69.5900 | 71.1800 | R601952719 | 20316 |
| 11:04 | | Аптеки36и6 | R11.8460 | -0.0160 | -0.13% | 11.8120 | 11.7000 | 11.9500 | R11703930 | 1757 |
| 11:03 | | Арсагера | R12.8000 | -0.3100 | -2.36% | 13.1700 | 12.7500 | 13.1700 | R414178 | 97 |
| 11:04 | | АстрЭнСб | R2.4850 | -0.0250 | -1.00% | 2.5050 | 2.4500 | 2.6050 | R618490 | 92 |
| 11:03 | | АшинскийМЗ | R68.4000 | -0.1200 | -0.18% | 68.1600 | 67.5000 | 69.2800 | R13713518 | 438 |
| 11:04 | | Аэрофлот | R62.1500 | +0.5500 | +0.89% | 61.6700 | 60.8500 | 62.5500 | R1355610154 | 29694 |
| 10:45 | | БашИнСв ап | R12.8900 | -0.1100 | -0.85% | 13.0000 | 12.5700 | 13.0000 | R390940 | 84 |
| 11:02 | | Башнефт ао | R3151.50 | -18.5000 | -0.58% | 3170.00 | 3110.00 | 3178.50 | R39794841 | 1192 |
| 11:04 | | Башнефт ап | R1941.00 | -15.5000 | -0.79% | 1963.00 | 1908.00 | 1964.50 | R317936361 | 6635 |
| 11:03 | | Белон ао | R24.8000 | -0.5000 | -1.98% | 25.3000 | 23.9500 | 25.5200 | R18826092 | 1072 |
| 11:04 | | БСП ао | R366.03 | +3.4600 | +0.95% | 362.60 | 355.80 | 369.11 | R480816407 | 12806 |
| 10:56 | | БСП ап | R48.1500 | -0.7000 | -1.43% | 48.8000 | 48.0000 | 49.0000 | R2519870 | 101 |
| 11:02 | | БурЗолото | R2098.00 | +18.0000 | +0.87% | 2116.00 | 2013.00 | 2116.00 | R4389608 | 405 |
| 11:03 | | Варьеган-п | R2209.00 | +17.0000 | +0.78% | 2202.00 | 2202.00 | 2356.00 | R1037934 | 75 |
| 11:03 | | Варьеган | R3100.00 | -44.0000 | -1.40% | 3146.00 | 2918.00 | 3218.00 | R1217944 | 136 |
| 10:40 | | ВолгЭнСб-п | R9.8400 | -0.0800 | -0.81% | 9.7600 | 9.6600 | 9.8400 | R185700 | 15 |
| 11:02 | | ВолгЭнСб | R15.6000 | -0.1800 | -1.14% | 15.2800 | 15.2200 | 15.6000 | R245300 | 15 |
| 11:04 | | ВТБ ао | R0.0198 | -0.0001 | -0.55% | 0.0199 | 0.0194 | 0.0199 | R1216111986 | 37763 |
| 10:56 | | ВХЗ-ао | R235.40 | -3.4000 | -1.42% | 238.80 | 235.40 | 240.20 | R150328 | 26 |
| 10:39 | | ВыбСудЗ ао | R15900.00 | -50.0000 | -0.31% | 15500.00 | 15400.00 | 16350.00 | R236650 | 13 |
| 10:32 | | ВыбСудЗ ап | R10400.00 | -320.0000 | -2.99% | 10040.00 | 10040.00 | 10940.00 | R201080 | 19 |
| 11:04 | | Газпрнефть | R705.10 | +2.1000 | +0.30% | 700.70 | 689.30 | 715.00 | R399316679 | 11690 |
| 11:04 | | ГАЗПРОМ ао | R117.11 | -0.9100 | -0.77% | 118.02 | 115.50 | 118.50 | R2630015303 | 47264 |
| 11:04 | | ГМКНорНик | R135.20 | -1.0600 | -0.78% | 135.92 | 133.90 | 136.26 | R678377404 | 13749 |
| 11:04 | | ДВМП ао | R70.3600 | -1.3200 | -1.84% | 71.9600 | 69.0000 | 72.7100 | R243297312 | 8618 |
| 11:04 | | ДЭК ао | R3.0960 | -0.0360 | -1.15% | 3.1900 | 3.0310 | 3.1900 | R2671052 | 215 |
| 11:01 | | ЗВЕЗДА ао | R11.0300 | +0.5500 | +5.25% | 10.6700 | 10.5100 | 11.1900 | R3838350 | 211 |
| 10:53 | | ЗИЛ ао | R3255.00 | -40.0000 | -1.21% | 3280.00 | 3205.00 | 3340.00 | R1152660 | 88 |
| 10:37 | | Ижсталь ап | R7310.00 | -90.0000 | -1.22% | 7540.00 | 7140.00 | 7540.00 | R254420 | 24 |
| 10:55 | | Ижсталь2ао | R10520.00 | +120.0000 | +1.15% | 10500.00 | 10160.00 | 10520.00 | R259200 | 16 |
| 11:04 | | ИнтерРАОао | R3.8085 | -0.0145 | -0.38% | 3.8300 | 3.7330 | 3.9115 | R383312118 | 23667 |
| 11:03 | | КалужскСК | R26.9000 | -0.3300 | -1.21% | 27.2900 | 26.5200 | 27.6500 | R2057249 | 256 |
| 11:04 | | КАМАЗ | R154.10 | -1.8000 | -1.15% | 157.00 | 151.60 | 157.00 | R47251872 | 2064 |
| 10:57 | | КамчатЭ ао | R0.6680 | -0.0300 | -4.30% | 0.6940 | 0.6420 | 0.6940 | R1593180 | 137 |
| 10:55 | | КамчатЭ ап | R1.1900 | -0.0500 | -4.03% | 1.2200 | 1.1700 | 1.2200 | R214000 | 14 |
| 10:59 | | КМЗ | R1466.00 | -20.0000 | -1.35% | 1480.00 | 1452.00 | 1480.00 | R201900 | 35 |
| 10:11 | | КоршГОК ао | R47800.00 | -2000.0000 | -4.02% | 47800.00 | 47800.00 | 47800.00 | R47800 | 1 |
| 10:43 | | КрасОкт-1п | R777.00 | -6.0000 | -0.77% | 783.00 | 743.00 | 785.00 | R2068840 | 128 |
| 10:59 | | КрасОкт-ао | R2369.00 | -11.0000 | -0.46% | 2381.00 | 2294.00 | 2432.00 | R7278250 | 165 |
| 11:04 | | Красэсб ао | R15.6400 | -0.2000 | -1.26% | 15.6000 | 15.6000 | 15.9800 | R264628 | 45 |
| 10:37 | | Красэсб ап | R15.7600 | +0.0600 | +0.38% | 15.5400 | 15.5400 | 15.7800 | R43892 | 13 |
| 11:04 | | Куйбазот-п | R575.50 | -7.0000 | -1.20% | 582.50 | 575.00 | 582.50 | R570650 | 42 |
| 11:02 | | Куйбазот | R558.60 | -13.2000 | -2.31% | 578.60 | 554.60 | 581.00 | R2739422 | 204 |
| 10:42 | | КурганГКао | R46.6000 | -0.4000 | -0.85% | 47.0000 | 46.6000 | 47.4000 | R84082 | 26 |
| 10:48 | | КурганГКап | R54.6000 | -0.2000 | -0.36% | 55.2000 | 54.0000 | 55.8000 | R231234 | 50 |
| 11:04 | | Лензол. ап | R2525.00 | -30.0000 | -1.17% | 2560.00 | 2495.00 | 2680.00 | R27531960 | 1371 |
| 11:04 | | Лензолото | R14600.00 | -140.0000 | -0.95% | 14890.00 | 14300.00 | 15980.00 | R34608710 | 1010 |
| 11:04 | | ЛСР ао | R753.20 | -16.4000 | -2.13% | 769.00 | 745.00 | 769.60 | R153976242 | 6480 |
| 11:04 | | ЛУКОЙЛ | R7015.00 | -21.0000 | -0.30% | 7045.00 | 6905.00 | 7107.50 | R4421096117 | 48943 |
| 11:04 | | М.видео | R171.80 | -0.1000 | -0.06% | 170.30 | 169.20 | 174.80 | R103244526 | 4175 |
| 11:04 | | МагадЭн ао | R4.4300 | -0.0700 | -1.56% | 4.5000 | 4.3500 | 4.5000 | R518800 | 167 |
| 10:45 | | МагадЭн ап | R3.2300 | -0.0100 | -0.31% | 3.2400 | 3.2000 | 3.2400 | R303676 | 61 |
| 11:04 | | Магнит ао | R6558.50 | +2.0000 | +0.03% | 6582.50 | 6440.00 | 6593.00 | R784953122 | 11326 |
| 11:03 | | МГТС-4ап | R1098.00 | -24.0000 | -2.14% | 1122.00 | 1050.00 | 1126.00 | R13021050 | 1148 |
| 11:01 | | МГТС-5ао | R1495.00 | -30.0000 | -1.97% | 1535.00 | 1480.00 | 1535.00 | R255640 | 73 |
| 10:33 | | Мегион-ао | R413.00 | -8.5000 | -2.02% | 414.50 | 410.00 | 421.50 | R86975 | 17 |
| 11:03 | | Мегион-ап | R293.00 | -10.0000 | -3.30% | 300.50 | 293.00 | 300.50 | R435505 | 89 |
| 11:04 | | Мечел ао | R222.35 | -1.1300 | -0.51% | 222.58 | 220.31 | 224.44 | R727443735 | 22135 |
| 11:04 | | Мечел ап | R235.25 | +1.1000 | +0.47% | 233.10 | 230.00 | 238.05 | R223465645 | 5346 |
| 11:04 | | ММК | R53.5350 | -0.3950 | -0.73% | 54.0050 | 53.2350 | 54.1700 | R357624088 | 14936 |
| 10:37 | | МордЭнСб | R0.8760 | -0.0040 | -0.45% | 0.8800 | 0.8700 | 0.8810 | R87440 | 10 |
| 11:04 | | МосБиржа | R228.19 | -1.9100 | -0.83% | 229.60 | 225.60 | 234.90 | R1152189151 | 22091 |
| 11:01 | | Мостотрест | R191.10 | -1.0000 | -0.52% | 192.15 | 188.00 | 194.40 | R9779071 | 537 |
| 11:04 | | МТС-ао | R288.95 | +2.3000 | +0.80% | 286.65 | 284.00 | 290.15 | R361003459 | 7170 |
| 10:58 | | Нижкамшина | R67.0000 | +1.0000 | +1.52% | 65.2500 | 65.2500 | 67.0000 | R245085 | 28 |
| 10:58 | | НКНХ ао | R93.5000 | -1.5000 | -1.58% | 95.0000 | 92.4000 | 95.0000 | R2167910 | 331 |
| 11:03 | | НКНХ ап | R73.8400 | -0.2400 | -0.32% | 74.1200 | 73.0400 | 75.3400 | R2829186 | 387 |
| 11:04 | | НЛМК ао | R178.80 | -2.8600 | -1.57% | 181.80 | 176.14 | 181.90 | R1438685672 | 28590 |
| 11:04 | | НМТП ао | R10.0050 | -0.0500 | -0.50% | 10.0800 | 9.7600 | 10.0800 | R99701559 | 3634 |
| 11:04 | | Новатэк ао | R1037.00 | +3.8000 | +0.37% | 1035.00 | 1016.20 | 1046.20 | R1125540404 | 27667 |
| 11:04 | | ОГК-2 ао | R0.4888 | -0.0072 | -1.45% | 0.4920 | 0.4780 | 0.4970 | R30636895 | 2045 |
| 10:14 | | ОМЗ-ап | R17000.00 | -200.0000 | -1.16% | 17220.00 | 16860.00 | 17220.00 | R170120 | 9 |
| 11:03 | | ОргСинт ао | R104.90 | -0.5000 | -0.47% | 106.60 | 103.10 | 106.60 | R11520566 | 614 |
| 11:04 | | ОргСинт ап | R24.9700 | +0.1100 | +0.44% | 24.8400 | 24.3000 | 25.4400 | R7696551 | 1074 |
| 10:59 | | ПермьЭнС-п | R222.00 | -3.0000 | -1.33% | 237.80 | 218.20 | 237.80 | R1862210 | 236 |
| 11:00 | | ПермьЭнСб | R215.80 | -3.0000 | -1.37% | 221.90 | 214.00 | 223.90 | R8454963 | 557 |
| 11:04 | | ПИК ао | R851.10 | +3.1000 | +0.37% | 847.20 | 842.80 | 867.80 | R322837607 | 10233 |
| 10:46 | | Приморье | R32600.00 | -200.0000 | -0.61% | 32200.00 | 32200.00 | 32600.00 | R162000 | 5 |
| 11:04 | | Распадская | R373.35 | -1.3500 | -0.36% | 373.15 | 366.50 | 374.90 | R53098020 | 1382 |
| 11:04 | | Росбанк ао | R105.80 | -1.4000 | -1.31% | 107.20 | 105.40 | 108.00 | R5273570 | 332 |
| 11:04 | | РОСИНТЕРао | R155.00 | +5.8000 | +3.89% | 151.00 | 150.40 | 156.00 | R1044256 | 126 |
| 11:04 | | Роснефть | R553.95 | -0.5000 | -0.09% | 553.90 | 540.00 | 558.70 | R1004605819 | 38188 |
| 11:04 | | Ростел -ао | R87.8700 | +0.6600 | +0.76% | 87.5600 | 84.9700 | 89.2500 | R445819019 | 16942 |
| 11:04 | | Ростел -ап | R77.2500 | -0.3500 | -0.45% | 77.9500 | 75.4000 | 78.0000 | R130908320 | 9828 |
| 11:04 | | РусГидро | R0.6470 | -0.0021 | -0.32% | 0.6492 | 0.6350 | 0.6514 | R65007577 | 4266 |
| 11:00 | | РязЭнСб | R34.6800 | -0.8000 | -2.25% | 35.8800 | 34.0000 | 35.8800 | R3236194 | 235 |
| 11:02 |  | СамарЭн-ао | R3.3400 | 0.0000 | 0.00% | 3.3800 | 3.2850 | 3.3800 | R968710 | 57 |
| 10:58 | | СамарЭн-ап | R3.5450 | -0.0700 | -1.94% | 3.5850 | 3.4950 | 3.6700 | R139125 | 27 |
| 10:44 | | СаратНПЗ-п | R10240.00 | -40.0000 | -0.39% | 10300.00 | 10180.00 | 10300.00 | R439080 | 33 |
| 11:01 | | СаратЭн-ао | R0.5890 | -0.0080 | -1.34% | 0.6060 | 0.5780 | 0.6060 | R400210 | 45 |
| 10:58 | | СаратЭн-ап | R0.2955 | -0.0045 | -1.50% | 0.2980 | 0.2930 | 0.3000 | R238135 | 39 |
| 11:04 | | Сбербанк-п | R313.25 | -1.8500 | -0.59% | 314.60 | 310.54 | 314.78 | R662002791 | 11330 |
| 11:04 | | Сбербанк | R312.29 | -2.0500 | -0.65% | 314.38 | 308.08 | 314.78 | R7102285679 | 51422 |
| 11:04 | | СевСт-ао | R1522.00 | -33.6000 | -2.16% | 1554.00 | 1511.20 | 1554.00 | R2350852121 | 39811 |
| 11:04 | | Селигдар | R66.4300 | -0.4100 | -0.61% | 66.8500 | 65.6600 | 67.2800 | R36436093 | 2911 |
| 11:04 | | Система ао | R24.1680 | +0.0380 | +0.16% | 24.0010 | 23.6150 | 24.5500 | R2349694847 | 39186 |
| 11:01 | | Слав-ЯНОСп | R14.3000 | -0.2200 | -1.52% | 14.3800 | 14.3000 | 14.3800 | R40124 | 10 |
| 10:36 | | Славн-ЯНОС | R22.2500 | -0.2500 | -1.11% | 22.2500 | 22.0500 | 22.5000 | R62550 | 14 |
| 11:03 | | СОЛЛЕРС | R952.50 | +8.0000 | +0.85% | 949.00 | 928.00 | 956.00 | R37339909 | 1962 |
| 10:59 | | СтаврЭнСб | R3.0050 | -0.0250 | -0.83% | 3.0150 | 2.9250 | 3.0300 | R1077985 | 73 |
| 10:58 | | СтаврЭнСбп | R2.9600 | -0.0320 | -1.07% | 3.0000 | 2.9360 | 3.0000 | R951648 | 91 |
| 11:04 | | Сургнфгз-п | R65.3200 | -1.3500 | -2.02% | 66.3900 | 63.4000 | 66.3900 | R5638469911 | 81021 |
| 11:04 | | Сургнфгз | R27.4900 | -0.3600 | -1.29% | 27.8500 | 27.1000 | 27.9500 | R1135106088 | 18114 |
| 10:45 | | ТамбЭнСб-п | R1.1300 | -0.0400 | -3.42% | 1.1140 | 1.1080 | 1.1400 | R179700 | 11 |
| 10:49 | | ТамбЭнСб | R2.1120 | +0.0140 | +0.67% | 2.0860 | 2.0800 | 2.1120 | R125496 | 29 |
| 11:04 | | Татнфт 3ао | R679.40 | -0.4000 | -0.06% | 677.00 | 671.00 | 684.70 | R595042807 | 15772 |
| 11:04 | | Татнфт 3ап | R666.00 | -1.3000 | -0.19% | 667.30 | 656.50 | 670.00 | R187959382 | 9160 |
| 11:02 | | Таттел. ао | R0.9280 | -0.0145 | -1.54% | 0.9455 | 0.9045 | 0.9555 | R11077126 | 856 |
| 11:04 | | ТГК-1 | R0.0082 | -0.0001 | -1.28% | 0.0083 | 0.0082 | 0.0084 | R36012155 | 1659 |
| 11:04 | | ТГК-14 | R0.0112 | -0.0004 | -3.36% | 0.0116 | 0.0110 | 0.0117 | R35631757 | 1926 |
| 10:58 | | ТГК-2 | R0.0113 | -0.0001 | -0.61% | 0.0115 | 0.0111 | 0.0115 | R3543215 | 160 |
| 10:59 | | ТГК-2 ап | R0.0172 | -0.0002 | -1.38% | 0.0174 | 0.0170 | 0.0174 | R1087842 | 144 |
| 11:03 | | Телеграф-п | R10.0200 | -0.0600 | -0.60% | 10.2400 | 9.9200 | 10.3000 | R2972724 | 332 |
| 11:00 | | Телеграф | R14.5200 | -0.1600 | -1.09% | 14.7400 | 14.3000 | 14.8000 | R3319444 | 337 |
| 11:03 | | ТЗА ао | R369.50 | -1.5000 | -0.40% | 373.00 | 360.00 | 375.00 | R11043185 | 277 |
| 10:07 | | ТКЗКК ап | R13.3400 | -0.1200 | -0.89% | 13.4400 | 13.3400 | 13.5200 | R38996 | 12 |
| 11:04 | | ТМК ао | R198.78 | -4.2200 | -2.08% | 203.00 | 198.32 | 203.38 | R143735899 | 5515 |
| 11:03 | | ТНСэнрг ао | R3045.00 | -95.0000 | -3.03% | 3185.00 | 3045.00 | 3185.00 | R421790 | 77 |
| 11:04 | | Транснф ап | R1618.00 | +7.0000 | +0.43% | 1611.00 | 1593.00 | 1627.00 | R741349052 | 12991 |
| 11:03 | | УралСиб ао | R0.2019 | -0.0092 | -4.36% | 0.2111 | 0.1962 | 0.2111 | R12092421 | 830 |
| 11:04 | | ФосАгро ао | R5812.00 | -32.0000 | -0.55% | 5858.00 | 5703.00 | 5858.00 | R192328036 | 8338 |
| 11:04 | | ФСК - Россети | R0.1027 | -0.0015 | -1.48% | 0.1043 | 0.1012 | 0.1050 | R145600819 | 5370 |
| 11:02 | | Химпром ап | R26.7400 | -0.0400 | -0.15% | 26.7800 | 26.5000 | 27.1000 | R377186 | 43 |
| 10:53 | | ЦМТ ао | R14.8200 | 0.0000 | 0.00% | 14.8000 | 14.7400 | 15.0800 | R75466 | 25 |
| 11:02 | | ЦМТ ап | R10.2800 | -0.0400 | -0.39% | 10.3400 | 10.2000 | 10.3400 | R77982 | 44 |
| 11:03 | | ЧеркизГ-ао | R4684.00 | -101.0000 | -2.11% | 4785.00 | 4600.00 | 4799.50 | R15313140 | 832 |
| 10:30 | | ЧКПЗ ао | R27750.00 | -200.0000 | -0.72% | 28300.00 | 26950.00 | 28500.00 | R2145100 | 52 |
| 11:02 | | ЧМК ао | R7275.00 | -125.0000 | -1.69% | 7545.00 | 7220.00 | 7545.00 | R1207105 | 84 |
| 10:58 | | ЭнергияРКК | R22710.00 | 0.0000 | 0.00% | 22720.00 | 22710.00 | 23450.00 | R3808390 | 94 |
| 10:01 | | ЮжКузб. ао | R1508.00 | +6.0000 | +0.40% | 1502.00 | 1456.00 | 1512.00 | R73544 | 13 |
| 11:04 | | Юнипро | R1.9040 | -0.0200 | -1.04% | 1.9150 | 1.8850 | 1.9250 | R110464673 | 4225 |
| 10:59 | | ЮТэйр ао | R16.0400 | -0.2100 | -1.29% | 16.3700 | 15.5800 | 16.3700 | R4981553 | 432 |
| 11:01 | | ЮУНК ао | R5730.00 | -70.0000 | -1.21% | 5770.00 | 5660.00 | 5780.00 | R1683440 | 103 |
| 10:37 | | Якутскэн-п | R0.4370 | -0.0690 | -13.64% | 0.5060 | 0.4960 | 0.5060 | R119940 | 13 |
| 10:51 | | Якутскэнрг | R0.6060 | -0.0110 | -1.78% | 0.6010 | 0.5900 | 0.6060 | R502860 | 56 |
| 11:00 | | ЯТЭК ао | R77.5500 | -1.1000 | -1.40% | 78.6500 | 76.5500 | 78.6500 | R1430060 | 299 |
|
|
|
