| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:31 |  | +МосЭнерго | R3.0160 | -0.0005 | -0.02% | 3.0105 | 3.0020 | 3.0405 | R5024780 | 261 |
| 10:31 | | iАвиастКао | R0.9825 | -0.0160 | -1.60% | 0.9985 | 0.9725 | 1.0015 | R28458850 | 1439 |
| 10:30 |  | iНаукаСвяз | R480.00 | 0.0000 | 0.00% | 480.00 | 476.50 | 483.00 | R177285 | 21 |
| 10:30 | | iНПОНаука | R612.00 | -12.5000 | -2.00% | 624.50 | 591.50 | 625.00 | R1068090 | 65 |
| 10:31 | | АбрауДюрсо | R270.40 | -2.2000 | -0.81% | 273.40 | 270.20 | 276.00 | R7888714 | 255 |
| 10:30 | | Авангрд-ао | R817.00 | -2.0000 | -0.24% | 814.00 | 814.00 | 823.00 | R441881 | 60 |
| 10:30 | | Акрон | R15832.00 | -58.0000 | -0.37% | 15886.00 | 15804.00 | 15886.00 | R1077052 | 28 |
| 10:31 | | АЛРОСА ао | R72.0200 | -0.4800 | -0.66% | 72.2000 | 71.8500 | 72.8900 | R152527011 | 4755 |
| 10:31 | | Аптеки36и6 | R11.7500 | -0.0520 | -0.44% | 11.8780 | 11.6740 | 11.8780 | R4330657 | 1469 |
| 10:24 |  | Арсагера | R13.5800 | +0.2500 | +1.88% | 13.4900 | 13.3300 | 13.5800 | R160747 | 17 |
| 10:30 | | АстрЭнСб | R2.5500 | -0.0200 | -0.78% | 2.5450 | 2.5450 | 2.5600 | R66235 | 12 |
| 10:31 | | АшинскийМЗ | R68.0000 | -0.8400 | -1.22% | 69.0800 | 66.9600 | 69.0800 | R6162344 | 198 |
| 10:31 | | Аэрофлот | R61.4800 | -0.4800 | -0.77% | 61.9000 | 61.3000 | 63.2200 | R619814343 | 14142 |
| 10:31 | | БашИнСв ап | R13.0500 | -0.0400 | -0.31% | 13.0800 | 13.0000 | 13.0800 | R20875 | 7 |
| 10:30 | | Башнефт ао | R3166.50 | -9.5000 | -0.30% | 3172.00 | 3148.50 | 3188.50 | R11119286 | 278 |
| 10:31 | | Башнефт ап | R2011.00 | -12.5000 | -0.62% | 2023.00 | 2001.50 | 2027.50 | R62991105 | 1476 |
| 10:31 | | Белон ао | R25.5450 | +0.3400 | +1.35% | 25.4650 | 24.7000 | 25.6000 | R9835930 | 469 |
| 10:31 | | БСП ао | R370.00 | -5.2500 | -1.40% | 375.25 | 367.03 | 375.25 | R215130704 | 4387 |
| 10:31 | | БСП ап | R49.2000 | -0.0500 | -0.10% | 49.5500 | 49.2000 | 49.7000 | R885875 | 43 |
| 10:30 | | БурЗолото | R2161.00 | -33.0000 | -1.50% | 2168.00 | 2150.00 | 2200.00 | R1453629 | 108 |
| 10:21 | | Варьеган-п | R2230.00 | -10.0000 | -0.45% | 2261.00 | 2230.00 | 2261.00 | R228130 | 10 |
| 10:31 | | Варьеган | R3204.00 | -20.0000 | -0.62% | 3194.00 | 3190.00 | 3206.00 | R60728 | 6 |
| 10:24 | | ВолгЭнСб-п | R10.0000 | -0.0200 | -0.20% | 10.0200 | 9.9400 | 10.1000 | R199520 | 13 |
| 10:21 | | ВолгЭнСб | R16.3600 | +0.2200 | +1.36% | 16.2200 | 16.2200 | 16.3600 | R32580 | 2 |
| 10:31 | | ВТБ ао | R0.0203 | -0.0001 | -0.49% | 0.0204 | 0.0203 | 0.0205 | R356995011 | 10759 |
| 10:31 | | ВХЗ-ао | R244.20 | -2.4000 | -0.97% | 247.80 | 243.60 | 247.80 | R26922 | 9 |
| 10:30 | | ВыбСудЗ ао | R16300.00 | +250.0000 | +1.56% | 16150.00 | 16150.00 | 16900.00 | R130900 | 6 |
| 10:31 | | ВыбСудЗ ап | R10780.00 | -60.0000 | -0.55% | 11040.00 | 10780.00 | 11260.00 | R99160 | 8 |
| 10:31 | | Газпрнефть | R724.30 | -1.7500 | -0.24% | 725.00 | 723.05 | 727.65 | R47002101 | 1610 |
| 10:31 | | ГАЗПРОМ ао | R121.19 | -0.3500 | -0.29% | 121.54 | 120.91 | 122.04 | R483984906 | 8001 |
| 10:31 | | ГМКНорНик | R138.04 | -0.5000 | -0.36% | 138.62 | 137.60 | 139.26 | R129645064 | 3092 |
| 10:31 | | ДВМП ао | R73.2500 | -0.7700 | -1.04% | 73.8000 | 73.0600 | 74.1500 | R26997940 | 1061 |
| 10:30 | | ДЭК ао | R3.1490 | -0.0500 | -1.56% | 3.2270 | 3.1420 | 3.2270 | R2001612 | 125 |
| 10:31 | | ЗВЕЗДА ао | R10.9000 | +0.0200 | +0.18% | 10.9300 | 10.9000 | 10.9300 | R21830 | 2 |
| 10:11 | | Ижсталь ап | R7350.00 | -140.0000 | -1.87% | 7620.00 | 7340.00 | 7620.00 | R66600 | 5 |
| 10:20 | | Ижсталь2ао | R10840.00 | +140.0000 | +1.31% | 10640.00 | 10500.00 | 10840.00 | R180640 | 11 |
| 10:31 | | ИнтерРАОао | R3.8600 | -0.0305 | -0.78% | 3.8965 | 3.8520 | 3.9130 | R142363151 | 5629 |
| 10:30 | | КалужскСК | R28.1500 | -0.4800 | -1.68% | 28.5000 | 27.9500 | 28.5000 | R1250593 | 96 |
| 10:31 | | КАМАЗ | R161.80 | -2.1000 | -1.28% | 163.90 | 160.70 | 163.90 | R17600266 | 763 |
| 10:28 | | КамчатЭ ао | R0.7020 | -0.0100 | -1.40% | 0.7040 | 0.6920 | 0.7140 | R70130 | 9 |
| 10:02 | | КамчатЭ ап | R1.2950 | +0.0150 | +1.17% | 1.2950 | 1.2950 | 1.2950 | R12950 | 1 |
| 10:29 | | КМЗ | R1496.00 | -20.0000 | -1.32% | 1498.00 | 1490.00 | 1530.00 | R35998 | 17 |
| 10:29 | | КрасОкт-1п | R797.00 | -12.0000 | -1.48% | 809.00 | 781.00 | 811.00 | R731950 | 58 |
| 10:29 | | КрасОкт-ао | R2444.00 | -26.0000 | -1.05% | 2498.00 | 2409.00 | 2498.00 | R2877650 | 86 |
| 10:28 | | Красэсб ао | R16.0000 | -0.0600 | -0.37% | 16.1600 | 16.0000 | 16.1600 | R30470 | 13 |
| 10:09 | | Красэсб ап | R16.1600 | 0.0000 | 0.00% | 16.2600 | 16.1600 | 16.2600 | R9720 | 6 |
| 10:28 | | Куйбазот-п | R590.00 | -5.5000 | -0.92% | 592.50 | 583.00 | 592.50 | R421870 | 37 |
| 10:29 | | Куйбазот | R581.80 | +3.4000 | +0.59% | 576.00 | 575.00 | 582.00 | R416452 | 38 |
| 10:10 | | КурганГКао | R47.6000 | -0.4000 | -0.83% | 48.4000 | 47.0000 | 48.4000 | R161358 | 45 |
| 10:31 | | КурганГКап | R54.2000 | -1.0000 | -1.81% | 55.4000 | 53.6000 | 55.4000 | R350340 | 62 |
| 10:31 | | Лензол. ап | R2600.00 | +35.0000 | +1.36% | 2565.00 | 2555.00 | 2655.00 | R4463975 | 324 |
| 10:31 | | Лензолото | R14830.00 | +360.0000 | +2.49% | 14450.00 | 14360.00 | 15010.00 | R6646450 | 218 |
| 10:31 | | ЛСР ао | R781.40 | -14.4000 | -1.81% | 796.00 | 780.00 | 796.80 | R36524956 | 1275 |
| 10:31 | | ЛУКОЙЛ | R7194.50 | -8.5000 | -0.12% | 7203.00 | 7171.00 | 7234.00 | R940970037 | 8986 |
| 10:31 | | М.видео | R167.10 | -2.0000 | -1.18% | 166.60 | 166.00 | 169.60 | R21673551 | 1485 |
| 10:28 | | МагадЭн ао | R4.6000 | -0.0300 | -0.65% | 4.6300 | 4.5900 | 4.6300 | R36800 | 32 |
| 10:28 | | МагадЭн ап | R3.2900 | -0.0500 | -1.50% | 3.3400 | 3.2600 | 3.3400 | R336672 | 57 |
| 10:31 | | Магнит ао | R6630.00 | +10.5000 | +0.16% | 6630.00 | 6581.50 | 6724.00 | R238875523 | 3287 |
| 10:31 | | МГТС-4ап | R1136.00 | -22.0000 | -1.90% | 1162.00 | 1122.00 | 1162.00 | R2119754 | 216 |
| 10:31 | | МГТС-5ао | R1525.00 | +5.0000 | +0.33% | 1530.00 | 1515.00 | 1530.00 | R19785 | 6 |
| 10:29 | | Мегион-ао | R430.50 | +0.5000 | +0.12% | 431.00 | 430.50 | 432.00 | R25880 | 6 |
| 10:28 | | Мегион-ап | R313.00 | +3.0000 | +0.97% | 309.00 | 308.00 | 319.00 | R94230 | 28 |
| 10:31 | | Мечел ао | R225.38 | -1.1500 | -0.51% | 226.00 | 223.72 | 227.41 | R249102926 | 6010 |
| 10:31 | | Мечел ап | R237.70 | -3.9500 | -1.63% | 240.80 | 236.95 | 241.25 | R60844510 | 1497 |
| 10:31 | | ММК | R54.7400 | -0.1900 | -0.35% | 54.9200 | 54.5200 | 55.2700 | R115685699 | 4094 |
| 10:04 | | МордЭнСб | R0.8920 | +0.0040 | +0.45% | 0.8920 | 0.8860 | 0.8920 | R26700 | 3 |
| 10:31 | | МосБиржа | R231.86 | -3.6400 | -1.55% | 234.72 | 231.12 | 236.16 | R540953385 | 8808 |
| 10:31 | | Мостотрест | R192.00 | -3.2000 | -1.64% | 195.00 | 190.20 | 195.95 | R6661330 | 412 |
| 10:31 | | МТС-ао | R289.05 | -0.7500 | -0.26% | 290.00 | 288.10 | 290.55 | R80103687 | 1881 |
| 10:13 | | Нижкамшина | R67.7000 | -0.9000 | -1.31% | 68.9000 | 67.7000 | 68.9000 | R116085 | 9 |
| 10:28 | | НКНХ ао | R96.3000 | -0.6500 | -0.67% | 96.8500 | 96.1000 | 96.8500 | R375735 | 59 |
| 10:31 | | НКНХ ап | R74.5400 | -1.1800 | -1.56% | 75.4000 | 73.3000 | 75.6800 | R4533306 | 346 |
| 10:31 | | НЛМК ао | R188.76 | +0.2600 | +0.14% | 189.18 | 188.04 | 190.76 | R251802454 | 4242 |
| 10:31 | | НМТП ао | R10.1700 | -0.1900 | -1.83% | 10.3300 | 10.1550 | 10.3600 | R69229460 | 1507 |
| 10:31 | | Новатэк ао | R1058.00 | -7.0000 | -0.66% | 1064.80 | 1054.40 | 1067.80 | R277796150 | 6122 |
| 10:30 | | ОГК-2 ао | R0.4983 | -0.0032 | -0.64% | 0.5000 | 0.4970 | 0.5014 | R7904839 | 573 |
| 10:25 | | ОМЗ-ап | R17840.00 | +160.0000 | +0.90% | 17740.00 | 17740.00 | 17920.00 | R320660 | 14 |
| 10:29 | | ОргСинт ао | R105.50 | -1.2000 | -1.12% | 106.60 | 104.80 | 106.60 | R1205401 | 124 |
| 10:31 | | ОргСинт ап | R25.2000 | -0.3700 | -1.45% | 25.6100 | 24.8800 | 25.8900 | R5827875 | 568 |
| 10:30 | | ПермьЭнС-п | R225.40 | -4.2000 | -1.83% | 229.20 | 222.40 | 229.20 | R848192 | 86 |
| 10:31 | | ПермьЭнСб | R220.80 | -2.7000 | -1.21% | 224.20 | 219.40 | 224.20 | R2730728 | 218 |
| 10:31 | | ПИК ао | R849.30 | -6.1000 | -0.71% | 853.30 | 847.00 | 858.70 | R42134272 | 1500 |
| 10:31 | | Распадская | R374.55 | -2.5500 | -0.68% | 377.10 | 373.00 | 377.10 | R20639020 | 626 |
| 10:28 | | Росбанк ао | R108.20 | -0.8000 | -0.73% | 108.60 | 107.40 | 108.80 | R1791432 | 104 |
| 10:16 | | РОСИНТЕРао | R152.00 | -2.2000 | -1.43% | 152.60 | 149.60 | 152.60 | R87132 | 13 |
| 10:31 | | Роснефть | R564.00 | -2.7000 | -0.48% | 566.70 | 562.70 | 567.65 | R156918663 | 5557 |
| 10:31 | | Ростел -ао | R89.4600 | -0.5300 | -0.59% | 90.1600 | 89.0900 | 90.3500 | R50727730 | 2271 |
| 10:31 | | Ростел -ап | R78.8500 | -1.0000 | -1.25% | 79.8500 | 78.5000 | 80.2000 | R18987475 | 2567 |
| 10:31 | | РусГидро | R0.6627 | -0.0005 | -0.08% | 0.6650 | 0.6589 | 0.6683 | R25004668 | 1566 |
| 10:31 | | РязЭнСб | R36.7400 | +0.7200 | +2.00% | 36.4000 | 35.7200 | 37.5400 | R1979580 | 154 |
| 10:31 | | СамарЭн-ао | R3.3950 | -0.0750 | -2.16% | 3.3400 | 3.2950 | 3.4000 | R1493815 | 151 |
| 10:25 | | СамарЭн-ап | R3.7000 | -0.0200 | -0.54% | 3.7100 | 3.6550 | 3.7100 | R99730 | 20 |
| 10:28 | | СаратНПЗ-п | R10260.00 | -140.0000 | -1.35% | 10400.00 | 10260.00 | 10400.00 | R844100 | 43 |
| 10:25 | | СаратЭн-ао | R0.6330 | +0.0080 | +1.28% | 0.6330 | 0.6260 | 0.6340 | R31540 | 5 |
| 10:27 | | СаратЭн-ап | R0.3150 | -0.0045 | -1.41% | 0.3195 | 0.3150 | 0.3195 | R31700 | 6 |
| 10:31 | | Сбербанк-п | R317.32 | -0.8800 | -0.28% | 318.19 | 316.60 | 318.25 | R87768205 | 1687 |
| 10:31 | | Сбербанк | R317.02 | -0.6300 | -0.20% | 317.65 | 316.33 | 318.00 | R1012187234 | 10072 |
| 10:31 | | СевСт-ао | R1597.20 | -224.0000 | -12.30% | 1656.20 | 1570.20 | 1656.20 | R3851150107 | 54552 |
| 10:31 | | Селигдар | R68.4300 | -0.5100 | -0.74% | 69.1700 | 68.3000 | 69.1700 | R11749249 | 670 |
| 10:31 | | Система ао | R25.4950 | -0.3450 | -1.34% | 25.8350 | 25.3650 | 25.8350 | R369970892 | 6217 |
| 10:02 | | Слав-ЯНОСп | R14.8600 | +0.0600 | +0.41% | 14.8400 | 14.8400 | 14.8600 | R5940 | 2 |
| 10:21 | | Славн-ЯНОС | R22.8000 | -0.2000 | -0.87% | 22.9500 | 22.7000 | 22.9500 | R20540 | 6 |
| 10:31 | | СОЛЛЕРС | R967.50 | -5.5000 | -0.57% | 973.00 | 965.00 | 981.00 | R13607633 | 686 |
| 10:29 | | СтаврЭнСб | R3.0800 | +0.0150 | +0.49% | 3.0650 | 3.0650 | 3.1300 | R133825 | 15 |
| 10:29 | | СтаврЭнСбп | R3.0040 | -0.0220 | -0.73% | 3.0800 | 2.9980 | 3.0800 | R351872 | 30 |
| 10:31 | | Сургнфгз-п | R68.5550 | -0.4300 | -0.62% | 68.8100 | 68.4200 | 69.0900 | R344429505 | 4303 |
| 10:31 | | Сургнфгз | R28.7800 | -0.1650 | -0.57% | 28.8250 | 28.6950 | 28.9800 | R116141062 | 1785 |
| 10:20 | | ТамбЭнСб | R2.1500 | -0.0020 | -0.09% | 2.1520 | 2.1500 | 2.2260 | R50098 | 13 |
| 10:31 | | Татнфт 3ао | R686.40 | -1.9000 | -0.28% | 688.30 | 683.90 | 691.50 | R183021167 | 4495 |
| 10:31 | | Татнфт 3ап | R673.20 | -3.6000 | -0.53% | 676.80 | 670.30 | 679.10 | R39556707 | 1756 |
| 10:30 | | Таттел. ао | R0.9380 | -0.0100 | -1.05% | 0.9535 | 0.9350 | 0.9535 | R1288329 | 108 |
| 10:30 | | ТГК-1 | R0.0084 | -0.0001 | -0.69% | 0.0084 | 0.0084 | 0.0084 | R3533275 | 239 |
| 10:31 | | ТГК-14 | R0.0117 | -0.0002 | -2.01% | 0.0120 | 0.0116 | 0.0120 | R5163841 | 365 |
| 10:30 | | ТГК-2 | R0.0118 | 0.0000 | 0.00% | 0.0120 | 0.0116 | 0.0120 | R2860750 | 128 |
| 10:31 | | ТГК-2 ап | R0.0177 | -0.0003 | -1.67% | 0.0180 | 0.0176 | 0.0181 | R1327273 | 104 |
| 10:31 | | Телеграф-п | R10.4600 | -0.1000 | -0.95% | 10.5600 | 10.4000 | 10.5600 | R1030800 | 126 |
| 10:31 | | Телеграф | R15.1600 | -0.2400 | -1.56% | 15.4000 | 14.9800 | 15.4000 | R1767808 | 161 |
| 10:31 | | ТЗА ао | R395.00 | +3.0000 | +0.77% | 393.00 | 392.00 | 395.00 | R5236875 | 126 |
| 10:24 | | ТКЗКК ап | R13.5400 | +0.0400 | +0.30% | 13.4600 | 13.4600 | 13.5400 | R8112 | 4 |
| 10:31 | | ТМК ао | R207.02 | +0.2000 | +0.10% | 206.74 | 204.38 | 208.98 | R57910413 | 1263 |
| 10:29 | | ТНСэнрг ао | R3230.00 | -120.0000 | -3.58% | 3295.00 | 3230.00 | 3350.00 | R231965 | 42 |
| 10:31 | | Транснф ап | R1629.50 | -6.5000 | -0.40% | 1636.00 | 1628.00 | 1640.50 | R135056424 | 2684 |
| 10:29 | | УралСиб ао | R0.2190 | -0.0003 | -0.14% | 0.2193 | 0.2177 | 0.2202 | R367480 | 53 |
| 10:31 | | ФосАгро ао | R5806.00 | -40.0000 | -0.68% | 5847.00 | 5802.00 | 5858.00 | R33477424 | 1120 |
| 10:31 | | ФСК - Россети | R0.1061 | -0.0004 | -0.39% | 0.1060 | 0.1058 | 0.1066 | R37052690 | 1066 |
| 10:25 | | Химпром ап | R27.2600 | -0.4000 | -1.45% | 27.4000 | 27.1600 | 27.4000 | R51826 | 8 |
| 10:31 | | ЦМТ ао | R15.3000 | +0.1000 | +0.66% | 15.2000 | 15.2000 | 15.4600 | R128598 | 30 |
| 10:25 | | ЦМТ ап | R10.6000 | +0.0400 | +0.38% | 10.5800 | 10.5800 | 10.6000 | R29654 | 11 |
| 10:31 | | ЧеркизГ-ао | R4930.00 | +4.0000 | +0.08% | 4880.00 | 4880.00 | 4946.00 | R4063115 | 194 |
| 10:29 | | ЧКПЗ ао | R28100.00 | +1300.0000 | +4.85% | 27200.00 | 26950.00 | 30000.00 | R3011600 | 85 |
| 10:20 | | ЧМК ао | R7750.00 | -95.0000 | -1.21% | 7865.00 | 7665.00 | 7865.00 | R163500 | 15 |
| 10:29 | | ЭнергияРКК | R23050.00 | -30.0000 | -0.13% | 23180.00 | 23010.00 | 23200.00 | R854730 | 30 |
| 10:26 | | ЮжКузб. ао | R1484.00 | +2.0000 | +0.13% | 1484.00 | 1480.00 | 1516.00 | R22274 | 7 |
| 10:31 | | Юнипро | R1.9880 | -0.0120 | -0.60% | 2.0000 | 1.9770 | 2.0090 | R31530352 | 978 |
| 10:28 | | ЮТэйр ао | R16.5600 | -0.2000 | -1.19% | 16.7600 | 16.3000 | 16.8100 | R1558093 | 150 |
| 10:29 | | ЮУНК ао | R6020.00 | +40.0000 | +0.67% | 5960.00 | 5920.00 | 6110.00 | R1267980 | 81 |
| 10:18 | | Якутскэн-п | R0.5060 | -0.0010 | -0.20% | 0.5060 | 0.5030 | 0.5070 | R30330 | 5 |
| 10:20 | | Якутскэнрг | R0.6220 | -0.0060 | -0.96% | 0.6310 | 0.6150 | 0.6490 | R264790 | 24 |
| 10:31 | | ЯТЭК ао | R81.1500 | +0.1500 | +0.19% | 81.0500 | 81.0500 | 84.2500 | R2440187 | 276 |
|
|
|
