| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 11:20 |  | +МосЭнерго | R3.3755 | +0.0380 | +1.14% | 3.3375 | 3.3140 | 3.3835 | R18901656 | 904 |
| 11:21 |  | iАвиастКао | R1.0255 | -0.0125 | -1.20% | 1.0335 | 1.0215 | 1.0545 | R124541766 | 4752 |
| 11:20 | | iНаукаСвяз | R544.00 | +19.5000 | +3.72% | 525.50 | 525.50 | 546.00 | R10973450 | 543 |
| 11:17 | | iНПОНаука | R707.00 | +7.5000 | +1.07% | 703.50 | 691.00 | 707.50 | R511015 | 43 |
| 11:21 | | Yandex clA | R4127.00 | +20.6000 | +0.50% | 4087.20 | 4060.00 | 4149.60 | R912993415 | 12270 |
| 11:20 | | АбрауДюрсо | R298.40 | +4.2000 | +1.43% | 294.20 | 292.40 | 298.60 | R9520210 | 408 |
| 11:21 | | Авангрд-ао | R938.00 | -6.0000 | -0.64% | 944.00 | 932.00 | 950.00 | R2355721 | 186 |
| 11:20 | | Акрон | R16306.00 | -144.0000 | -0.88% | 16440.00 | 16270.00 | 16470.00 | R7668422 | 205 |
| 11:21 | | АЛРОСА ао | R81.1200 | -0.1800 | -0.22% | 81.4600 | 81.0500 | 81.6900 | R134380718 | 3750 |
| 11:20 | | Аптеки36и6 | R13.3160 | +0.0260 | +0.20% | 13.3400 | 13.2900 | 13.3540 | R3642014 | 922 |
| 11:20 | | Арсагера | R15.7000 | +0.4800 | +3.15% | 15.2200 | 15.2200 | 15.7700 | R3770310 | 300 |
| 11:18 | | АстрЭнСб | R3.0250 | +0.0150 | +0.50% | 3.0650 | 2.8950 | 3.0750 | R2244995 | 202 |
| 11:19 | | АшинскийМЗ | R67.4400 | +0.7400 | +1.11% | 66.1400 | 66.1400 | 67.7000 | R2799182 | 117 |
| 11:21 | | Аэрофлот | R58.7600 | -0.1800 | -0.31% | 59.3500 | 58.4200 | 59.5900 | R410356235 | 8888 |
| 11:17 | | БашИнСв ап | R13.7300 | +0.0800 | +0.59% | 13.6900 | 13.4400 | 13.8100 | R151922 | 34 |
| 11:21 | | Башнефт ао | R3166.00 | -28.0000 | -0.88% | 3195.00 | 3115.00 | 3199.00 | R90696689 | 2308 |
| 11:20 | | Башнефт ап | R2316.50 | -4.5000 | -0.19% | 2325.00 | 2305.00 | 2337.00 | R99104533 | 1414 |
| 11:19 | | Белон ао | R27.4500 | +0.8500 | +3.20% | 26.7050 | 26.6050 | 27.9000 | R26182907 | 1194 |
| 11:20 | | БСП ао | R373.36 | -1.4400 | -0.38% | 375.10 | 368.61 | 376.98 | R376277951 | 8222 |
| 11:19 | | БСП ап | R59.6000 | +0.0500 | +0.08% | 61.0000 | 57.8500 | 61.0000 | R16094895 | 349 |
| 11:20 | | БурЗолото | R2519.00 | -51.0000 | -1.98% | 2575.00 | 2457.00 | 2580.00 | R19190488 | 1403 |
| 11:15 | | Варьеган-п | R2662.00 | -38.0000 | -1.41% | 2699.00 | 2577.00 | 2699.00 | R4455883 | 230 |
| 11:14 |  | Варьеган | R3614.00 | 0.0000 | 0.00% | 3616.00 | 3540.00 | 3722.00 | R1807600 | 176 |
| 11:11 | | ВолгЭнСб-п | R11.3200 | +0.1800 | +1.62% | 10.8800 | 10.8600 | 11.6000 | R661380 | 36 |
| 11:16 | | ВолгЭнСб | R17.3200 | -0.1800 | -1.03% | 17.4600 | 17.1000 | 17.6800 | R1666420 | 58 |
| 11:21 | | ВТБ ао | R0.0226 | +0.0001 | +0.42% | 0.0225 | 0.0225 | 0.0226 | R242231267 | 7522 |
| 11:18 | | ВХЗ-ао | R266.40 | +2.0000 | +0.76% | 264.80 | 264.00 | 267.20 | R129864 | 19 |
| 11:20 | | ВыбСудЗ ао | R17300.00 | +200.0000 | +1.17% | 17100.00 | 17050.00 | 17300.00 | R51450 | 3 |
| 11:12 | | ВыбСудЗ ап | R12020.00 | +240.0000 | +2.04% | 11900.00 | 11900.00 | 12200.00 | R71860 | 5 |
| 11:20 | | Газпрнефть | R757.60 | +5.8000 | +0.77% | 751.80 | 751.80 | 758.75 | R179896833 | 4271 |
| 11:21 | | ГАЗПРОМ ао | R141.83 | +2.2900 | +1.64% | 139.80 | 139.69 | 142.20 | R2754395624 | 33666 |
| 11:20 | | ГМКНорНик | R149.30 | +0.3800 | +0.26% | 149.00 | 148.18 | 149.88 | R419581973 | 7840 |
| 11:21 | | ДВМП ао | R80.7400 | +2.1200 | +2.70% | 78.7000 | 78.6400 | 81.5400 | R89103805 | 5536 |
| 11:20 | | ДЭК ао | R3.1580 | +0.0310 | +0.99% | 3.1270 | 3.1270 | 3.1810 | R3767215 | 237 |
| 10:49 | | ЗВЕЗДА ао | R12.1900 | +0.1500 | +1.25% | 12.0400 | 12.0000 | 12.2000 | R679920 | 32 |
| 11:12 | | ЗИЛ ао | R3645.00 | +15.0000 | +0.41% | 3630.00 | 3630.00 | 3720.00 | R183090 | 19 |
| 11:19 | | Ижсталь ап | R8100.00 | +70.0000 | +0.87% | 8190.00 | 8040.00 | 8190.00 | R186580 | 15 |
| 10:59 | | Ижсталь2ао | R11000.00 | +160.0000 | +1.48% | 10880.00 | 10880.00 | 11240.00 | R470700 | 15 |
| 11:20 | | ИнтерРАОао | R4.3350 | -0.0260 | -0.60% | 4.3610 | 4.3025 | 4.3780 | R160786739 | 6025 |
| 11:20 | | КалужскСК | R30.5200 | +1.5200 | +5.24% | 29.0700 | 29.0700 | 30.9000 | R19200557 | 1241 |
| 11:20 | | КАМАЗ | R182.00 | +2.3000 | +1.28% | 180.00 | 179.60 | 184.80 | R34159299 | 1087 |
| 10:50 | | КамчатЭ ао | R0.7000 | +0.0090 | +1.30% | 0.6730 | 0.6730 | 0.7000 | R239950 | 21 |
| 11:11 | | КамчатЭ ап | R1.3150 | +0.0100 | +0.77% | 1.3100 | 1.3100 | 1.3150 | R39400 | 3 |
| 11:10 | | КМЗ | R1662.00 | +20.0000 | +1.22% | 1646.00 | 1646.00 | 1684.00 | R282422 | 49 |
| 11:18 | | КрасОкт-1п | R808.00 | -3.0000 | -0.37% | 811.00 | 806.00 | 816.00 | R557910 | 53 |
| 11:12 | | КрасОкт-ао | R2790.00 | +12.0000 | +0.43% | 2781.00 | 2765.00 | 2813.00 | R4738900 | 130 |
| 11:19 | | Красэсб ао | R18.3000 | -0.1000 | -0.54% | 18.4400 | 18.2400 | 18.4600 | R378968 | 77 |
| 11:20 | | Красэсб ап | R18.4000 | +0.0200 | +0.11% | 18.3000 | 18.1200 | 18.4000 | R89640 | 19 |
| 11:16 | | Куйбазот-п | R660.00 | +6.5000 | +0.99% | 660.50 | 647.50 | 660.50 | R809135 | 74 |
| 11:20 | | Куйбазот | R616.40 | +5.2000 | +0.85% | 614.20 | 610.40 | 618.60 | R1964280 | 108 |
| 10:21 | | КурганГКао | R54.8000 | +0.2000 | +0.37% | 54.4000 | 54.2000 | 54.8000 | R70748 | 17 |
| 10:40 | | КурганГКап | R58.0000 | +0.2000 | +0.35% | 58.0000 | 57.4000 | 58.2000 | R50858 | 18 |
| 11:19 | | Лензол. ап | R2885.00 | +15.0000 | +0.52% | 2870.00 | 2860.00 | 2915.00 | R1907220 | 165 |
| 11:20 | | Лензолото | R16160.00 | +10.0000 | +0.06% | 16130.00 | 16100.00 | 16350.00 | R2449800 | 82 |
| 11:21 | | ЛСР ао | R876.40 | -9.2000 | -1.04% | 886.80 | 848.60 | 890.20 | R161657935 | 4034 |
| 11:21 | | ЛУКОЙЛ | R7867.50 | +19.5000 | +0.25% | 7849.50 | 7812.00 | 7879.00 | R833291180 | 7786 |
| 11:20 | | М.видео | R186.60 | -1.0000 | -0.53% | 188.00 | 186.20 | 188.80 | R15777462 | 991 |
| 11:08 | | МагадЭн ао | R5.1900 | +0.0400 | +0.78% | 5.1800 | 5.1500 | 5.1900 | R99303 | 38 |
| 11:02 | | МагадЭн ап | R3.6700 | +0.0500 | +1.38% | 3.6000 | 3.5900 | 3.6900 | R143572 | 57 |
| 11:20 | | Магнит ао | R8186.00 | -13.5000 | -0.16% | 8212.50 | 8145.00 | 8233.00 | R218831288 | 2443 |
| 11:16 | | МГТС-4ап | R1288.00 | -4.0000 | -0.31% | 1298.00 | 1280.00 | 1298.00 | R4802544 | 339 |
| 11:14 | | МГТС-5ао | R1645.00 | +5.0000 | +0.30% | 1650.00 | 1640.00 | 1650.00 | R72270 | 12 |
| 11:15 | | Мегион-ао | R492.00 | -1.0000 | -0.20% | 499.00 | 491.50 | 500.00 | R108895 | 16 |
| 11:12 | | Мегион-ап | R334.00 | +3.0000 | +0.91% | 330.50 | 330.50 | 336.00 | R394820 | 35 |
| 11:21 | | Мечел ао | R243.79 | +0.1000 | +0.04% | 243.90 | 242.19 | 245.99 | R695498674 | 13294 |
| 11:20 | | Мечел ап | R250.60 | +3.0500 | +1.23% | 248.40 | 247.55 | 252.50 | R113979665 | 2511 |
| 11:21 | | ММК | R58.9700 | -0.5200 | -0.87% | 59.5950 | 58.9200 | 59.6500 | R363717910 | 7228 |
| 11:17 | | МордЭнСб | R0.9520 | +0.0120 | +1.28% | 0.9450 | 0.9380 | 0.9600 | R628370 | 41 |
| 11:21 | | МосБиржа | R238.67 | +0.6100 | +0.26% | 238.26 | 238.00 | 239.87 | R198083998 | 5154 |
| 11:17 | | Мостотрест | R212.00 | +2.0000 | +0.95% | 210.10 | 209.95 | 212.85 | R4487375 | 302 |
| 11:20 | | МТС-ао | R308.75 | +0.7500 | +0.24% | 308.05 | 307.95 | 309.85 | R134962653 | 3125 |
| 11:14 | | Нижкамшина | R73.9500 | +0.8500 | +1.16% | 72.8000 | 72.8000 | 73.9500 | R256815 | 17 |
| 11:20 | | НКНХ ао | R102.50 | -0.3500 | -0.34% | 103.20 | 100.60 | 103.35 | R4397658 | 627 |
| 11:19 | | НКНХ ап | R78.2800 | -0.4000 | -0.51% | 78.9000 | 77.9000 | 79.0000 | R4756063 | 339 |
| 11:21 | | НЛМК ао | R253.18 | +0.3800 | +0.15% | 253.10 | 251.90 | 253.90 | R437759456 | 12945 |
| 11:19 | | НМТП ао | R12.5900 | +0.1550 | +1.25% | 12.4750 | 12.4600 | 12.6350 | R39832829 | 897 |
| 11:21 | | Новатэк ао | R1186.80 | +10.8000 | +0.92% | 1177.80 | 1177.80 | 1189.00 | R334707604 | 8309 |
| 11:20 | | ОГК-2 ао | R0.5375 | +0.0032 | +0.60% | 0.5369 | 0.5361 | 0.5427 | R11081736 | 908 |
| 10:23 | | ОМЗ-ап | R21380.00 | +420.0000 | +2.00% | 21380.00 | 21360.00 | 21380.00 | R64120 | 3 |
| 11:20 | | ОргСинт ао | R114.80 | +0.4000 | +0.35% | 115.00 | 114.00 | 115.00 | R2819537 | 193 |
| 11:20 | | ОргСинт ап | R27.2600 | +0.1000 | +0.37% | 27.1800 | 27.0500 | 27.3500 | R824017 | 176 |
| 11:20 | | ПермьЭнС-п | R323.40 | +13.4000 | +4.32% | 310.00 | 303.20 | 327.80 | R25722366 | 1245 |
| 11:20 | | ПермьЭнСб | R312.50 | +2.6000 | +0.84% | 310.90 | 308.60 | 320.20 | R25318102 | 1027 |
| 11:21 | | ПИК ао | R828.60 | -1.2000 | -0.14% | 830.20 | 822.10 | 832.60 | R31690373 | 1767 |
| 10:43 | | Приморье | R36000.00 | +200.0000 | +0.56% | 36000.00 | 36000.00 | 36000.00 | R36000 | 1 |
| 11:20 | | Распадская | R405.45 | -0.0500 | -0.01% | 404.05 | 401.00 | 406.00 | R42254358 | 968 |
| 11:11 | | Росбанк ао | R119.80 | -0.4000 | -0.33% | 120.20 | 118.80 | 120.60 | R2057826 | 103 |
| 11:20 | | РОСИНТЕРао | R194.40 | +8.4000 | +4.52% | 189.80 | 187.60 | 201.20 | R17437836 | 1203 |
| 11:21 | | Роснефть | R593.20 | -1.4000 | -0.24% | 593.90 | 591.75 | 594.95 | R321187620 | 7484 |
| 11:21 | | Ростел -ао | R106.62 | +3.2000 | +3.09% | 103.63 | 103.50 | 106.96 | R398716993 | 7372 |
| 11:21 | | Ростел -ап | R90.1500 | +2.8000 | +3.21% | 87.9000 | 87.7500 | 91.0000 | R184853228 | 8241 |
| 11:20 | | РусГидро | R0.7259 | +0.0062 | +0.86% | 0.7200 | 0.7178 | 0.7282 | R42077335 | 1680 |
| 11:15 | | РязЭнСб | R43.4600 | -0.0400 | -0.09% | 43.5200 | 43.4200 | 43.9800 | R541066 | 53 |
| 11:20 | | СамарЭн-ао | R3.9200 | +0.1050 | +2.75% | 3.8400 | 3.8200 | 3.9600 | R1139920 | 74 |
| 11:10 | | СамарЭн-ап | R4.0150 | -0.0300 | -0.74% | 4.1000 | 3.9800 | 4.1450 | R246920 | 41 |
| 11:21 | | СаратНПЗ-п | R11400.00 | -180.0000 | -1.55% | 11580.00 | 11280.00 | 11580.00 | R6109740 | 239 |
| 10:58 | | СаратНПЗ | R12550.00 | -50.0000 | -0.40% | 12450.00 | 12450.00 | 12550.00 | R37450 | 3 |
| 10:54 | | СаратЭн-ао | R0.6170 | +0.0090 | +1.48% | 0.6080 | 0.5860 | 0.6180 | R617600 | 53 |
| 11:16 | | СаратЭн-ап | R0.3630 | +0.0135 | +3.86% | 0.3555 | 0.3500 | 0.3635 | R239880 | 42 |
| 11:21 | | Сбербанк-п | R322.25 | +1.4100 | +0.44% | 321.72 | 321.04 | 322.77 | R180356517 | 2919 |
| 11:21 | | Сбербанк | R322.00 | +1.3600 | +0.42% | 320.80 | 320.80 | 322.74 | R1639970516 | 11334 |
| 11:21 | | СевСт-ао | R1981.20 | +12.8000 | +0.65% | 1968.40 | 1966.40 | 1984.00 | R444478838 | 6190 |
| 11:20 | | Селигдар | R77.6500 | +0.5600 | +0.73% | 76.3100 | 76.3100 | 77.8800 | R36293459 | 1258 |
| 11:21 | | Система ао | R29.8000 | -0.0290 | -0.10% | 29.8800 | 29.4420 | 29.9150 | R705234225 | 10736 |
| 11:17 | | Слав-ЯНОСп | R16.2000 | -0.0200 | -0.12% | 16.3200 | 16.2000 | 16.3400 | R57008 | 11 |
| 11:19 | | Славн-ЯНОС | R25.3500 | +0.0500 | +0.20% | 25.5000 | 25.3000 | 25.5000 | R48205 | 12 |
| 11:20 | | СОЛЛЕРС | R1057.00 | +9.0000 | +0.86% | 1053.00 | 1049.50 | 1068.00 | R132064307 | 3273 |
| 11:14 | | СтаврЭнСб | R3.2900 | +0.0100 | +0.30% | 3.2500 | 3.2000 | 3.3450 | R1064550 | 115 |
| 11:14 | | СтаврЭнСбп | R3.1900 | +0.0680 | +2.18% | 3.1500 | 3.1240 | 3.2080 | R715694 | 84 |
| 11:20 | | Сургнфгз-п | R72.0900 | +0.2900 | +0.40% | 71.9400 | 71.8500 | 72.2350 | R394889727 | 7147 |
| 11:20 | | Сургнфгз | R32.9400 | -0.0300 | -0.09% | 32.9700 | 32.8000 | 33.1850 | R254534132 | 4409 |
| 11:11 | | ТамбЭнСб-п | R1.2520 | +0.0300 | +2.45% | 1.2300 | 1.2300 | 1.2600 | R161980 | 11 |
| 11:18 | | ТамбЭнСб | R2.1960 | +0.0180 | +0.83% | 2.1780 | 2.1700 | 2.2180 | R296418 | 34 |
| 11:21 | | Татнфт 3ао | R738.20 | +4.0000 | +0.54% | 735.70 | 734.10 | 738.80 | R95462696 | 4103 |
| 11:21 | | Татнфт 3ап | R732.50 | +3.8000 | +0.52% | 731.20 | 729.00 | 733.20 | R41882333 | 1924 |
| 11:20 | | Таттел. ао | R1.0705 | +0.0085 | +0.80% | 1.0740 | 1.0565 | 1.0740 | R4500981 | 270 |
| 11:20 | | ТГК-1 | R0.0092 | +0.0001 | +1.19% | 0.0092 | 0.0091 | 0.0092 | R52886318 | 2220 |
| 11:20 | | ТГК-14 | R0.0158 | +0.0002 | +1.03% | 0.0156 | 0.0156 | 0.0158 | R5204511 | 396 |
| 11:20 | | ТГК-2 | R0.0127 | +0.0002 | +1.68% | 0.0125 | 0.0125 | 0.0129 | R3990770 | 180 |
| 11:20 | | ТГК-2 ап | R0.0194 | +0.0003 | +1.62% | 0.0195 | 0.0192 | 0.0195 | R1679908 | 129 |
| 11:16 | | Телеграф-п | R11.4200 | +0.1600 | +1.42% | 11.2600 | 11.2600 | 11.5600 | R4800126 | 366 |
| 11:20 | | Телеграф | R17.1000 | +0.5600 | +3.39% | 16.6400 | 16.5600 | 17.4400 | R17846958 | 902 |
| 11:19 | | ТЗА ао | R354.50 | +5.0000 | +1.43% | 350.00 | 349.50 | 359.50 | R11502260 | 257 |
| 11:12 | | ТКЗКК ап | R14.7200 | -0.0200 | -0.14% | 14.7200 | 14.7200 | 14.8400 | R128388 | 16 |
| 11:21 | | ТМК ао | R220.70 | +6.1600 | +2.87% | 214.98 | 214.66 | 222.00 | R382616237 | 6904 |
| 11:12 | | ТНСэнрг ао | R3380.00 | +85.0000 | +2.58% | 3320.00 | 3315.00 | 3485.00 | R425200 | 60 |
| 11:20 | | Транснф ап | R1675.50 | +10.5000 | +0.63% | 1670.00 | 1665.00 | 1678.00 | R295010582 | 2577 |
| 11:20 | | УралСиб ао | R0.2626 | -0.0024 | -0.91% | 0.2635 | 0.2550 | 0.2656 | R4600887 | 355 |
| 11:21 | | ФосАгро ао | R6463.00 | -40.0000 | -0.62% | 6504.00 | 6457.00 | 6525.00 | R73596694 | 2749 |
| 11:20 | | ФСК - Россети | R0.1188 | +0.0009 | +0.75% | 0.1180 | 0.1180 | 0.1194 | R129041500 | 3681 |
| 11:17 | | Химпром ап | R29.8400 | +0.1000 | +0.34% | 29.7000 | 29.6200 | 30.4200 | R720246 | 58 |
| 11:16 | | ЦМТ ао | R16.0000 | +0.6600 | +4.30% | 15.3600 | 15.1600 | 16.2200 | R917582 | 143 |
| 11:20 | | ЦМТ ап | R11.1800 | +0.2800 | +2.57% | 11.0200 | 11.0200 | 11.2200 | R589942 | 70 |
| 11:19 | | ЧеркизГ-ао | R5013.50 | +17.5000 | +0.35% | 4998.50 | 4998.50 | 5041.00 | R9550658 | 431 |
| 11:09 | | ЧКПЗ ао | R31950.00 | +150.0000 | +0.47% | 31950.00 | 31650.00 | 32000.00 | R223100 | 7 |
| 11:20 | | ЧМК ао | R8065.00 | +95.0000 | +1.19% | 8025.00 | 7990.00 | 8085.00 | R594840 | 43 |
| 11:20 | | ЭнергияРКК | R26850.00 | +340.0000 | +1.28% | 26570.00 | 26510.00 | 27170.00 | R1630830 | 50 |
| 11:19 | | ЮжКузб. ао | R1552.00 | -2.0000 | -0.13% | 1578.00 | 1552.00 | 1578.00 | R51484 | 13 |
| 11:20 | | Юнипро | R2.0800 | +0.0200 | +0.97% | 2.0630 | 2.0600 | 2.0890 | R79493206 | 1645 |
| 11:20 | | ЮТэйр ао | R18.7700 | -0.0800 | -0.42% | 18.9000 | 18.5000 | 19.2400 | R5837528 | 430 |
| 11:20 | | ЮУНК ао | R7310.00 | -60.0000 | -0.81% | 7350.00 | 7170.00 | 7380.00 | R3491010 | 203 |
| 11:06 | | Якутскэн-п | R0.5680 | +0.0060 | +1.07% | 0.5640 | 0.5600 | 0.5720 | R107760 | 9 |
| 11:20 | | Якутскэнрг | R0.7400 | +0.0200 | +2.78% | 0.7200 | 0.7050 | 0.7400 | R426610 | 36 |
| 11:21 | | ЯТЭК ао | R91.3000 | -0.4500 | -0.49% | 91.2000 | 90.5500 | 91.9000 | R2516925 | 257 |
|
|
|
