| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:11 |  | +МосЭнерго | R3.3340 | -0.0200 | -0.60% | 3.3500 | 3.2935 | 3.3500 | R10256977 | 394 |
| 10:12 | | iАвиастКао | R1.0735 | -0.0170 | -1.56% | 1.0920 | 1.0575 | 1.0940 | R37755987 | 2153 |
| 10:12 | | iНаукаСвяз | R533.00 | -5.5000 | -1.02% | 538.50 | 527.00 | 538.50 | R4727265 | 238 |
| 10:11 | | iНПОНаука | R707.00 | -12.0000 | -1.67% | 717.50 | 701.50 | 717.50 | R897955 | 45 |
| 10:12 | | Yandex clA | R4163.40 | -32.6000 | -0.78% | 4181.20 | 4152.00 | 4195.00 | R239171359 | 2340 |
| 10:11 |  | АбрауДюрсо | R298.60 | +0.6000 | +0.20% | 299.00 | 296.20 | 299.60 | R2968046 | 171 |
| 10:10 | | Авангрд-ао | R945.00 | -7.0000 | -0.74% | 950.00 | 940.00 | 950.00 | R338467 | 76 |
| 10:12 | | Акрон | R16308.00 | -92.0000 | -0.56% | 16426.00 | 16300.00 | 16432.00 | R2547054 | 71 |
| 10:12 | | АЛРОСА ао | R81.4900 | +0.0400 | +0.05% | 81.4500 | 80.8800 | 81.6800 | R75507886 | 2107 |
| 10:11 | | Аптеки36и6 | R13.2000 | -0.0280 | -0.21% | 13.2000 | 13.1020 | 13.7100 | R23836384 | 2576 |
| 10:10 |  | Арсагера | R14.9500 | 0.0000 | 0.00% | 14.9300 | 14.8300 | 14.9500 | R166494 | 22 |
| 10:10 | | АстрЭнСб | R2.9150 | -0.0100 | -0.34% | 2.9350 | 2.8750 | 2.9350 | R377265 | 26 |
| 10:11 | | АшинскийМЗ | R68.3000 | +0.1800 | +0.26% | 67.7000 | 67.3800 | 68.4800 | R1093604 | 52 |
| 10:12 | | Аэрофлот | R57.8000 | -0.3700 | -0.64% | 58.1000 | 57.3100 | 58.4200 | R340446001 | 5365 |
| 10:10 | | БашИнСв ап | R14.0700 | +0.0700 | +0.50% | 14.0700 | 14.0200 | 14.0700 | R7021 | 4 |
| 10:12 | | Башнефт ао | R3192.00 | +36.0000 | +1.14% | 3173.00 | 3124.00 | 3200.50 | R69092674 | 1383 |
| 10:12 | | Башнефт ап | R2344.50 | +14.5000 | +0.62% | 2324.00 | 2322.50 | 2348.00 | R156302716 | 1525 |
| 10:11 | | Белон ао | R26.8750 | -0.1950 | -0.72% | 27.1050 | 26.6800 | 27.1050 | R2100833 | 168 |
| 10:12 | | БСП ао | R359.76 | -0.2300 | -0.06% | 360.95 | 357.00 | 364.95 | R165351438 | 3997 |
| 10:12 | | БСП ап | R58.5000 | -2.6000 | -4.26% | 59.9000 | 57.6500 | 60.5000 | R17985430 | 808 |
| 10:12 | | БурЗолото | R2612.00 | +46.0000 | +1.79% | 2630.00 | 2472.00 | 2740.00 | R77351471 | 3875 |
| 10:11 | | Варьеган-п | R2933.00 | +3.0000 | +0.10% | 2930.00 | 2930.00 | 2947.00 | R76281 | 9 |
| 10:08 | | Варьеган | R3934.00 | -22.0000 | -0.56% | 3934.00 | 3904.00 | 3950.00 | R138006 | 12 |
| 10:02 | | ВолгЭнСб-п | R11.4000 | -0.0400 | -0.35% | 11.4000 | 11.1200 | 11.4000 | R429560 | 15 |
| 10:03 | | ВолгЭнСб | R17.8000 | -0.3400 | -1.87% | 17.8400 | 17.7800 | 17.8400 | R53420 | 3 |
| 10:12 | | ВТБ ао | R0.0227 | +0.0001 | +0.35% | 0.0226 | 0.0225 | 0.0227 | R217493323 | 6303 |
| 10:12 | | ВХЗ-ао | R262.60 | -0.6000 | -0.23% | 263.00 | 260.00 | 264.80 | R317594 | 25 |
| 10:12 | | Газпрнефть | R758.10 | +6.0500 | +0.80% | 758.00 | 753.00 | 759.60 | R66901850 | 1578 |
| 10:12 | | ГАЗПРОМ ао | R144.44 | -0.5900 | -0.41% | 144.24 | 143.00 | 145.68 | R2876877629 | 38760 |
| 10:12 | | ГМКНорНик | R151.90 | +0.0200 | +0.01% | 151.60 | 150.62 | 153.38 | R487368451 | 6506 |
| 10:12 | | ДВМП ао | R80.2000 | +0.3200 | +0.40% | 79.5900 | 79.1500 | 80.5400 | R17639341 | 985 |
| 10:12 | | ДЭК ао | R3.1780 | -0.0690 | -2.13% | 3.2260 | 3.1660 | 3.2370 | R2575917 | 215 |
| 10:05 | | ЗВЕЗДА ао | R12.5000 | +0.0200 | +0.16% | 12.4900 | 11.9600 | 12.5000 | R1585050 | 69 |
| 10:10 | | ЗИЛ ао | R3650.00 | -5.0000 | -0.14% | 3660.00 | 3620.00 | 3660.00 | R76540 | 14 |
| 10:09 | | Ижсталь2ао | R10900.00 | -160.0000 | -1.45% | 10920.00 | 10700.00 | 10920.00 | R367120 | 27 |
| 10:12 | | ИнтерРАОао | R4.3695 | -0.0040 | -0.09% | 4.3580 | 4.3510 | 4.3835 | R73132027 | 2368 |
| 10:11 | | КалужскСК | R30.0600 | -0.3900 | -1.28% | 30.6700 | 28.7000 | 30.6700 | R10078383 | 573 |
| 10:12 | | КАМАЗ | R180.10 | -0.4000 | -0.22% | 180.40 | 179.70 | 180.50 | R3299970 | 220 |
| 10:05 | | КамчатЭ ао | R0.6820 | -0.0030 | -0.44% | 0.6820 | 0.6820 | 0.6820 | R6820 | 1 |
| 10:06 | | КамчатЭ ап | R1.3450 | -0.0200 | -1.47% | 1.3550 | 1.3000 | 1.3550 | R172600 | 11 |
| 10:11 | | КМЗ | R1696.00 | +34.0000 | +2.05% | 1650.00 | 1638.00 | 1696.00 | R389854 | 65 |
| 10:11 | | КрасОкт-1п | R839.00 | -11.0000 | -1.29% | 850.00 | 822.00 | 850.00 | R848090 | 57 |
| 10:11 | | КрасОкт-ао | R2791.00 | -4.0000 | -0.14% | 2790.00 | 2783.00 | 2816.00 | R3442670 | 82 |
| 10:05 | | Красэсб ао | R18.5600 | 0.0000 | 0.00% | 18.4200 | 18.2000 | 18.5600 | R152316 | 49 |
| 10:11 | | Красэсб ап | R18.4000 | -0.0400 | -0.22% | 18.4600 | 18.0200 | 18.6000 | R406606 | 61 |
| 10:08 | | Куйбазот-п | R665.50 | +1.5000 | +0.23% | 669.50 | 664.00 | 669.50 | R259905 | 21 |
| 10:11 | | Куйбазот | R615.80 | -4.4000 | -0.71% | 622.40 | 615.00 | 622.40 | R974648 | 79 |
| 10:12 | | КурганГКао | R55.4000 | -0.4000 | -0.72% | 55.8000 | 54.8000 | 55.8000 | R311940 | 62 |
| 10:10 | | КурганГКап | R59.2000 | -0.4000 | -0.67% | 59.6000 | 59.2000 | 59.8000 | R21432 | 15 |
| 10:12 | | Лензол. ап | R2870.00 | -55.0000 | -1.88% | 2925.00 | 2860.00 | 2940.00 | R5749285 | 277 |
| 10:04 | | Лензолото | R16320.00 | -20.0000 | -0.12% | 16350.00 | 16260.00 | 16370.00 | R653150 | 24 |
| 10:12 | | ЛСР ао | R885.60 | -14.8000 | -1.64% | 900.40 | 879.80 | 901.20 | R111867586 | 2707 |
| 10:12 | | ЛУКОЙЛ | R7854.00 | +19.5000 | +0.25% | 7835.00 | 7800.00 | 7889.00 | R661006951 | 4133 |
| 10:08 | | ЛЭСК ао | R116.00 | -16.2000 | -12.25% | | | | | 0 |
| 10:12 | | М.видео | R184.70 | -0.7000 | -0.38% | 185.40 | 183.80 | 185.40 | R7817803 | 814 |
| 10:09 | | МагадЭн ао | R5.2400 | 0.0000 | 0.00% | 5.2400 | 5.2200 | 5.2800 | R106848 | 20 |
| 10:09 | | МагадЭн ап | R3.7300 | +0.0200 | +0.54% | 3.7300 | 3.6600 | 3.7300 | R205066 | 66 |
| 10:12 | | Магнит ао | R8140.00 | -5.5000 | -0.07% | 8145.00 | 8089.50 | 8145.00 | R122257191 | 1202 |
| 10:12 | | МГТС-4ап | R1324.00 | -72.0000 | -5.16% | 1370.00 | 1286.00 | 1372.00 | R44160672 | 1972 |
| 10:12 | | МГТС-5ао | R1650.00 | -70.0000 | -4.07% | 1710.00 | 1545.00 | 1715.00 | R1476080 | 222 |
| 10:11 | | Мегион-ао | R504.50 | +8.5000 | +1.71% | 501.50 | 501.50 | 510.00 | R348935 | 39 |
| 10:04 | | Мегион-ап | R349.00 | -2.0000 | -0.57% | 351.00 | 344.50 | 353.00 | R66305 | 13 |
| 10:12 | | Мечел ао | R237.44 | -4.4000 | -1.82% | 240.97 | 235.10 | 240.97 | R533740371 | 12415 |
| 10:12 | | Мечел ап | R246.55 | -5.0500 | -2.01% | 250.95 | 242.10 | 254.30 | R159317278 | 3285 |
| 10:12 | | ММК | R58.5850 | +0.1500 | +0.26% | 58.4350 | 58.1800 | 58.6200 | R55651178 | 2129 |
| 10:12 | | МосБиржа | R235.85 | -0.6600 | -0.28% | 236.55 | 235.00 | 236.55 | R62086198 | 2043 |
| 10:11 | | Мостотрест | R210.50 | +0.7000 | +0.33% | 209.50 | 209.50 | 216.00 | R10592121 | 488 |
| 10:12 | | МТС-ао | R309.55 | -0.1500 | -0.05% | 310.45 | 308.60 | 310.45 | R102981990 | 1603 |
| 10:09 | | Нижкамшина | R74.1000 | -0.3000 | -0.40% | 74.2000 | 74.0000 | 74.6000 | R118570 | 11 |
| 10:12 | | НКНХ ао | R104.55 | -0.0500 | -0.05% | 105.05 | 104.00 | 105.05 | R736366 | 113 |
| 10:12 | | НКНХ ап | R78.6200 | -1.1400 | -1.43% | 79.7400 | 78.4000 | 79.7400 | R8142156 | 548 |
| 10:12 | | НЛМК ао | R251.64 | +0.9400 | +0.37% | 251.20 | 250.20 | 252.50 | R210862170 | 3507 |
| 10:12 | | НМТП ао | R12.4350 | +0.0050 | +0.04% | 12.3800 | 12.3700 | 12.4750 | R11747985 | 450 |
| 10:12 | | Новатэк ао | R1200.20 | +4.8000 | +0.40% | 1195.00 | 1194.00 | 1202.20 | R119699306 | 2963 |
| 10:12 | | ОГК-2 ао | R0.5388 | -0.0033 | -0.61% | 0.5420 | 0.5343 | 0.5447 | R16348958 | 948 |
| 10:05 | | ОМЗ-ап | R21060.00 | -80.0000 | -0.38% | 21200.00 | 21060.00 | 21220.00 | R84660 | 4 |
| 10:11 | | ОргСинт ао | R116.30 | -1.0000 | -0.85% | 117.30 | 116.20 | 117.90 | R1297091 | 99 |
| 10:11 | | ОргСинт ап | R27.5200 | -0.0100 | -0.04% | 27.5400 | 27.4000 | 27.9100 | R1307204 | 173 |
| 10:12 | | ПермьЭнС-п | R325.20 | +6.2000 | +1.94% | 321.60 | 316.60 | 329.40 | R5854218 | 347 |
| 10:11 | | ПермьЭнСб | R315.40 | -0.4000 | -0.13% | 316.00 | 315.00 | 316.70 | R3797132 | 184 |
| 10:11 | | ПИК ао | R849.50 | +4.1000 | +0.48% | 842.30 | 838.00 | 850.00 | R29154780 | 858 |
| 10:08 | | Приморье | R36000.00 | 0.0000 | 0.00% | 36000.00 | 36000.00 | 36400.00 | R144400 | 4 |
| 10:12 | | Распадская | R398.60 | -1.4500 | -0.36% | 399.00 | 394.20 | 399.85 | R64320831 | 1306 |
| 10:12 | | Росбанк ао | R120.20 | +0.4000 | +0.33% | 118.40 | 118.40 | 120.60 | R1188608 | 66 |
| 10:08 | | РОСИНТЕРао | R174.60 | +1.6000 | +0.92% | 173.20 | 171.40 | 182.00 | R2023498 | 193 |
| 10:12 | | Роснефть | R592.80 | +0.9000 | +0.15% | 592.00 | 586.60 | 594.10 | R247744999 | 4592 |
| 10:12 | | Ростел -ао | R103.48 | -0.9300 | -0.89% | 104.45 | 102.74 | 104.86 | R255175483 | 3679 |
| 10:12 | | Ростел -ап | R87.7000 | -1.0500 | -1.18% | 88.9500 | 86.9000 | 88.9500 | R79632997 | 3260 |
| 10:12 | | РусГидро | R0.7211 | +0.0008 | +0.11% | 0.7200 | 0.7190 | 0.7261 | R15642586 | 618 |
| 10:11 | | РязЭнСб | R43.6800 | +0.0600 | +0.14% | 44.0800 | 43.6400 | 44.0800 | R452996 | 23 |
| 10:12 | | СамарЭн-ао | R3.9350 | +0.0450 | +1.16% | 3.8950 | 3.8800 | 3.9500 | R470265 | 34 |
| 10:09 | | СамарЭн-ап | R4.0950 | +0.0750 | +1.87% | 4.0200 | 3.9900 | 4.1850 | R1232795 | 73 |
| 10:11 | | СаратНПЗ-п | R11760.00 | +120.0000 | +1.03% | 11680.00 | 11680.00 | 11780.00 | R927580 | 49 |
| 10:05 | | СаратЭн-ао | R0.6230 | -0.0030 | -0.48% | 0.6300 | 0.6160 | 0.6360 | R287410 | 36 |
| 10:11 | | СаратЭн-ап | R0.3700 | 0.0000 | 0.00% | 0.3715 | 0.3690 | 0.3720 | R59285 | 12 |
| 10:12 | | Сбербанк-п | R321.94 | +0.8000 | +0.25% | 321.14 | 320.50 | 322.89 | R126740117 | 1305 |
| 10:12 | | Сбербанк | R321.82 | +0.7400 | +0.23% | 320.88 | 320.38 | 322.23 | R856773167 | 5615 |
| 10:12 | | СевСт-ао | R1956.80 | +5.4000 | +0.28% | 1949.80 | 1943.00 | 1965.20 | R113419503 | 2272 |
| 10:12 | | Селигдар | R78.4000 | -0.6000 | -0.76% | 79.0000 | 78.0300 | 79.0000 | R35721920 | 1352 |
| 10:12 | | Система ао | R28.4600 | -0.1420 | -0.50% | 28.5090 | 28.3100 | 28.6920 | R268636778 | 3958 |
| 10:09 | | Слав-ЯНОСп | R16.3400 | +0.0800 | +0.49% | 16.2400 | 16.2200 | 16.3400 | R13020 | 5 |
| 10:05 | | Славн-ЯНОС | R25.7500 | +0.0500 | +0.19% | 25.8000 | 25.7000 | 26.3500 | R59575 | 10 |
| 10:12 | | СОЛЛЕРС | R1057.00 | +21.0000 | +2.03% | 1036.00 | 1019.00 | 1068.00 | R181450061 | 4573 |
| 10:12 | | СтаврЭнСб | R3.2750 | -0.0550 | -1.65% | 3.3100 | 3.2250 | 3.3200 | R878160 | 65 |
| 10:11 | | СтаврЭнСбп | R3.2400 | +0.0080 | +0.25% | 3.2300 | 3.2120 | 3.2400 | R245092 | 27 |
| 10:12 | | Сургнфгз-п | R71.7150 | -0.0400 | -0.06% | 71.7200 | 71.4450 | 71.9200 | R248912278 | 3085 |
| 10:12 | | Сургнфгз | R33.3750 | +0.2250 | +0.68% | 33.2000 | 33.1150 | 33.9600 | R507889338 | 6720 |
| 09:59 | | ТамбЭнСб | R2.2180 | -0.0040 | -0.18% | 2.2180 | 2.2180 | 2.2200 | R8876 | 4 |
| 10:12 | | Татнфт 3ао | R736.10 | +2.7000 | +0.37% | 731.00 | 731.00 | 737.50 | R87241999 | 1900 |
| 10:11 | | Татнфт 3ап | R734.80 | +2.6000 | +0.36% | 733.50 | 729.80 | 736.20 | R25425161 | 983 |
| 10:11 | | Таттел. ао | R1.0720 | -0.0010 | -0.09% | 1.0795 | 1.0690 | 1.0795 | R2390526 | 180 |
| 10:12 | | ТГК-1 | R0.0093 | +0.0001 | +0.65% | 0.0093 | 0.0093 | 0.0094 | R10873592 | 576 |
| 10:11 | | ТГК-14 | R0.0159 | -0.0001 | -0.50% | 0.0160 | 0.0156 | 0.0161 | R10930885 | 610 |
| 10:12 | | ТГК-2 | R0.0129 | -0.0001 | -0.81% | 0.0129 | 0.0127 | 0.0131 | R11217230 | 409 |
| 10:12 | | ТГК-2 ап | R0.0201 | +0.0006 | +3.18% | 0.0198 | 0.0194 | 0.0203 | R16230343 | 933 |
| 10:11 | | Телеграф-п | R11.4800 | -0.0400 | -0.35% | 11.5600 | 11.4400 | 11.6000 | R415908 | 53 |
| 10:12 | | Телеграф | R16.9800 | -0.0200 | -0.12% | 17.0000 | 16.9200 | 17.1400 | R2086766 | 113 |
| 10:10 | | ТЗА ао | R333.00 | +0.5000 | +0.15% | 332.50 | 332.50 | 336.00 | R1026945 | 60 |
| 10:02 | | ТКЗКК ап | R14.7200 | -0.0400 | -0.27% | 14.7200 | 14.7200 | 14.8200 | R164100 | 9 |
| 10:12 | | ТМК ао | R213.56 | -1.4800 | -0.69% | 215.04 | 210.10 | 215.28 | R56610304 | 2064 |
| 10:11 | | ТНСэнрг ао | R3390.00 | +20.0000 | +0.59% | 3370.00 | 3340.00 | 3415.00 | R212610 | 25 |
| 10:12 | | Транснф ап | R1668.50 | +2.5000 | +0.15% | 1666.00 | 1663.00 | 1674.00 | R152268785 | 1271 |
| 10:12 | | УралСиб ао | R0.2530 | -0.0098 | -3.73% | 0.2628 | 0.2512 | 0.2628 | R6405417 | 511 |
| 10:11 | | ФосАгро ао | R6582.00 | -30.0000 | -0.45% | 6591.00 | 6529.00 | 6600.00 | R30131826 | 662 |
| 10:12 | | ФСК - Россети | R0.1201 | -0.0003 | -0.28% | 0.1202 | 0.1177 | 0.1210 | R124621222 | 3303 |
| 10:08 | | Химпром ап | R30.3200 | +0.0400 | +0.13% | 30.3200 | 30.3200 | 30.4400 | R33416 | 7 |
| 10:04 | | ЦМТ ао | R15.7200 | -0.1000 | -0.63% | 15.7400 | 15.3400 | 15.7800 | R406016 | 74 |
| 10:11 | | ЦМТ ап | R11.1200 | -0.1400 | -1.24% | 11.1800 | 10.8200 | 11.1800 | R1341200 | 145 |
| 10:11 | | ЧеркизГ-ао | R5004.50 | -5.5000 | -0.11% | 5024.00 | 4996.00 | 5067.00 | R4643887 | 260 |
| 10:10 | | ЧКПЗ ао | R32100.00 | -200.0000 | -0.62% | 32000.00 | 31950.00 | 32150.00 | R192200 | 5 |
| 10:11 | | ЧМК ао | R8245.00 | +35.0000 | +0.43% | 8225.00 | 8120.00 | 8245.00 | R771225 | 41 |
| 10:11 | | ЭнергияРКК | R27460.00 | 0.0000 | 0.00% | 27520.00 | 27400.00 | 27520.00 | R905510 | 28 |
| 10:12 | | Юнипро | R2.0460 | -0.0030 | -0.15% | 2.0500 | 2.0220 | 2.0510 | R67515248 | 1492 |
| 10:12 | | ЮТэйр ао | R19.0200 | -0.0300 | -0.16% | 19.1500 | 18.7300 | 19.1600 | R1960051 | 168 |
| 10:09 | | Якутскэнрг | R0.7380 | -0.0120 | -1.60% | 0.7450 | 0.7300 | 0.7450 | R479150 | 43 |
| 10:10 | | ЯТЭК ао | R92.6000 | -0.0500 | -0.05% | 92.6500 | 92.1500 | 92.9500 | R1196288 | 92 |
|
|
|
