| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:15 |  | +МосЭнерго | R3.3380 | +0.0030 | +0.09% | 3.3350 | 3.3105 | 3.3550 | R5489976 | 329 |
| 10:16 |  | iАвиастКао | R0.9495 | -0.0210 | -2.16% | 0.9690 | 0.9210 | 0.9690 | R57445061 | 3001 |
| 10:16 | | iНаукаСвяз | R492.50 | -20.0000 | -3.90% | 506.50 | 491.00 | 511.00 | R5024370 | 318 |
| 10:16 | | iНПОНаука | R640.00 | -31.5000 | -4.69% | 671.50 | 634.00 | 677.00 | R1359030 | 77 |
| 10:16 | | Yandex clA | R4148.80 | -40.4000 | -0.96% | 4184.40 | 4102.00 | 4188.80 | R401695723 | 6911 |
| 10:15 | | АбрауДюрсо | R283.80 | -2.2000 | -0.77% | 286.20 | 281.60 | 287.60 | R6655128 | 303 |
| 10:16 | | Авангрд-ао | R927.00 | +8.0000 | +0.87% | 919.00 | 919.00 | 928.00 | R1537603 | 126 |
| 10:16 | | Акрон | R16316.00 | +26.0000 | +0.16% | 16292.00 | 16216.00 | 16376.00 | R1986318 | 47 |
| 10:16 | | АЛРОСА ао | R79.5200 | -0.5300 | -0.66% | 80.0900 | 78.0200 | 80.2200 | R567058694 | 9417 |
| 10:16 | | Аптеки36и6 | R12.4040 | -0.1740 | -1.38% | 12.5780 | 12.3300 | 12.7480 | R19124568 | 1477 |
| 10:10 | | Арсагера | R15.2600 | -0.0500 | -0.33% | 15.3100 | 15.2000 | 15.3900 | R180057 | 33 |
| 10:16 | | АстрЭнСб | R2.7900 | -0.0400 | -1.41% | 2.8750 | 2.6500 | 2.8750 | R2178175 | 175 |
| 10:16 | | АшинскийМЗ | R62.2000 | -0.9200 | -1.46% | 63.9800 | 60.4000 | 64.0800 | R4378902 | 232 |
| 10:16 | | Аэрофлот | R58.6100 | +0.4800 | +0.83% | 58.0000 | 57.7000 | 58.8500 | R378667524 | 7294 |
| 10:16 | | БашИнСв ап | R13.7100 | -0.1700 | -1.22% | 13.9700 | 12.9000 | 13.9700 | R531921 | 72 |
| 10:16 | | Башнефт ао | R3015.00 | -36.5000 | -1.20% | 3051.00 | 2978.50 | 3051.00 | R49006591 | 1125 |
| 10:16 | | Башнефт ап | R2239.00 | -17.5000 | -0.78% | 2237.00 | 2166.50 | 2245.00 | R280062379 | 3228 |
| 10:16 | | Белон ао | R26.2950 | -0.4550 | -1.70% | 26.3900 | 25.5850 | 26.4300 | R9121831 | 514 |
| 10:16 | | БСП ао | R365.58 | -3.0200 | -0.82% | 367.98 | 353.00 | 368.40 | R298785159 | 5953 |
| 10:14 | | БСП ап | R56.0500 | +0.3500 | +0.63% | 57.0000 | 54.7000 | 57.0000 | R2314770 | 76 |
| 10:16 | | БурЗолото | R2368.00 | -22.0000 | -0.92% | 2405.00 | 2340.00 | 2405.00 | R5344262 | 362 |
| 10:16 | | Варьеган-п | R2200.00 | -144.0000 | -6.14% | 2344.00 | 2178.00 | 2344.00 | R966511 | 91 |
| 10:15 | | Варьеган | R3312.00 | +54.0000 | +1.66% | 3258.00 | 3222.00 | 3362.00 | R353956 | 51 |
| 10:14 | | ВолгЭнСб-п | R11.0200 | +0.2200 | +2.04% | 10.8800 | 10.4200 | 11.1000 | R473100 | 30 |
| 10:11 |  | ВолгЭнСб | R17.1000 | 0.0000 | 0.00% | 17.1000 | 16.9000 | 17.1000 | R84700 | 5 |
| 10:16 | | ВТБ ао | R0.0221 | +0.0001 | +0.59% | 0.0222 | 0.0218 | 0.0225 | R957518942 | 16087 |
| 10:15 | | ВХЗ-ао | R258.40 | 0.0000 | 0.00% | 258.40 | 255.40 | 258.80 | R72058 | 14 |
| 10:08 | | ВыбСудЗ ао | R16700.00 | +450.0000 | +2.77% | 16700.00 | 16050.00 | 16700.00 | R195500 | 8 |
| 10:16 | | Газпрнефть | R723.10 | -6.1000 | -0.84% | 726.60 | 710.00 | 729.10 | R219385023 | 7543 |
| 10:16 | | ГАЗПРОМ ао | R133.77 | +0.4300 | +0.32% | 134.20 | 133.36 | 134.69 | R1132233414 | 15126 |
| 10:16 | | ГМКНорНик | R152.70 | -0.3400 | -0.22% | 153.04 | 151.12 | 153.88 | R513829347 | 4141 |
| 10:16 | | ДВМП ао | R77.5500 | +0.1400 | +0.18% | 77.2000 | 75.8700 | 77.8900 | R49924652 | 2123 |
| 10:16 | | ДЭК ао | R3.1330 | +0.0150 | +0.48% | 3.1160 | 3.0680 | 3.1540 | R2341990 | 126 |
| 10:12 | | ЗВЕЗДА ао | R11.2400 | +0.0600 | +0.54% | 11.1000 | 10.2900 | 11.2400 | R886980 | 61 |
| 10:16 | | ЗИЛ ао | R3370.00 | -40.0000 | -1.17% | 3400.00 | 3285.00 | 3455.00 | R2725965 | 179 |
| 10:03 | | Ижсталь ап | R7990.00 | -10.0000 | -0.12% | 7990.00 | 7900.00 | 7990.00 | R111040 | 8 |
| 10:16 | | ИнтерРАОао | R4.3540 | +0.0450 | +1.04% | 4.3110 | 4.2980 | 4.3700 | R166265694 | 6352 |
| 10:16 | | КалужскСК | R28.8600 | -0.2100 | -0.72% | 29.0100 | 28.3000 | 29.2000 | R2161310 | 190 |
| 10:16 | | КАМАЗ | R172.60 | +3.0000 | +1.77% | 170.00 | 169.30 | 175.00 | R32598511 | 1134 |
| 10:16 | | КамчатЭ ао | R0.6640 | -0.0070 | -1.04% | 0.6500 | 0.6410 | 0.6720 | R293610 | 31 |
| 10:15 | | КМЗ | R1558.00 | -36.0000 | -2.26% | 1550.00 | 1520.00 | 1582.00 | R893582 | 116 |
| 10:15 | | КрасОкт-1п | R770.00 | -9.0000 | -1.16% | 779.00 | 750.00 | 804.00 | R1721020 | 97 |
| 10:16 | | КрасОкт-ао | R2689.00 | +12.0000 | +0.45% | 2679.00 | 2503.00 | 2698.00 | R11038280 | 265 |
| 10:14 | | Красэсб ао | R18.3400 | 0.0000 | 0.00% | 18.3400 | 18.2200 | 18.3800 | R115394 | 24 |
| 10:10 | | Красэсб ап | R18.2000 | +0.1600 | +0.89% | 18.1000 | 18.0000 | 18.2000 | R59528 | 25 |
| 10:16 | | Куйбазот-п | R610.00 | -22.0000 | -3.48% | 630.00 | 592.00 | 630.00 | R5931105 | 316 |
| 10:16 | | Куйбазот | R591.80 | -15.0000 | -2.47% | 606.80 | 585.00 | 606.80 | R7957662 | 504 |
| 10:12 | | КурганГКао | R52.4000 | +0.2000 | +0.38% | 52.2000 | 51.8000 | 52.4000 | R157808 | 20 |
| 10:13 | | КурганГКап | R56.2000 | +0.8000 | +1.44% | 55.6000 | 54.4000 | 56.2000 | R98538 | 49 |
| 10:15 | | Лензол. ап | R2735.00 | +35.0000 | +1.30% | 2705.00 | 2690.00 | 2755.00 | R1896890 | 121 |
| 10:14 | | Лензолото | R16020.00 | +170.0000 | +1.07% | 15900.00 | 15840.00 | 16030.00 | R1179210 | 43 |
| 10:16 | | ЛСР ао | R794.00 | -8.4000 | -1.05% | 800.00 | 782.80 | 805.00 | R137890574 | 3148 |
| 10:16 | | ЛУКОЙЛ | R7720.00 | 0.0000 | 0.00% | 7719.50 | 7625.00 | 7750.00 | R1066412375 | 9309 |
| 10:16 | | М.видео | R173.10 | -1.6000 | -0.92% | 175.80 | 171.10 | 175.80 | R19744512 | 1462 |
| 10:16 | | МагадЭн ао | R4.8600 | -0.1300 | -2.61% | 4.6200 | 4.6200 | 4.9500 | R953709 | 178 |
| 10:10 | | МагадЭн ап | R3.5200 | -0.0100 | -0.28% | 3.5300 | 3.4100 | 3.5600 | R296575 | 88 |
| 10:16 | | Магнит ао | R8070.00 | +13.0000 | +0.16% | 8057.00 | 7973.00 | 8100.00 | R188240755 | 2328 |
| 10:15 | | МГТС-4ап | R1232.00 | -18.0000 | -1.44% | 1250.00 | 1204.00 | 1254.00 | R4686830 | 375 |
| 10:12 | | МГТС-5ао | R1595.00 | +5.0000 | +0.31% | 1590.00 | 1565.00 | 1595.00 | R34735 | 9 |
| 10:16 | | Мечел ао | R227.01 | +0.0100 | +0.00% | 227.00 | 220.14 | 228.39 | R373873091 | 9499 |
| 10:16 | | Мечел ап | R237.65 | +0.0500 | +0.02% | 239.95 | 233.55 | 239.95 | R97266546 | 1846 |
| 10:16 | | ММК | R58.6950 | -0.2350 | -0.40% | 58.8100 | 58.6000 | 59.3300 | R145782037 | 5550 |
| 10:05 | | МордЭнСб | R0.9050 | +0.0030 | +0.33% | 0.9050 | 0.8620 | 0.9050 | R493540 | 45 |
| 10:16 | | МосБиржа | R237.77 | +0.7700 | +0.32% | 237.00 | 236.47 | 238.15 | R101075949 | 2614 |
| 10:12 | | Мостотрест | R195.40 | -1.0500 | -0.53% | 196.35 | 184.65 | 197.30 | R15981341 | 698 |
| 10:16 | | МТС-ао | R304.25 | +0.1500 | +0.05% | 304.10 | 302.35 | 305.00 | R121988629 | 2510 |
| 10:11 | | Нижкамшина | R70.0000 | -0.0500 | -0.07% | 71.5500 | 67.3000 | 71.5500 | R608630 | 54 |
| 10:16 | | НКНХ ао | R97.9000 | -1.1000 | -1.11% | 99.7500 | 97.0000 | 99.7500 | R2928125 | 345 |
| 10:16 | | НКНХ ап | R76.9600 | -0.5800 | -0.75% | 77.5200 | 76.3600 | 77.5800 | R3925138 | 556 |
| 10:16 | | НЛМК ао | R226.26 | -29.1800 | -11.42% | 230.12 | 225.02 | 232.98 | R2412394419 | 33168 |
| 10:16 | | НМТП ао | R12.1850 | +0.0250 | +0.21% | 12.1500 | 11.9300 | 12.2350 | R25795958 | 809 |
| 10:16 | | Новатэк ао | R1129.80 | +9.4000 | +0.84% | 1123.20 | 1123.20 | 1135.00 | R292596565 | 6417 |
| 10:16 | | ОГК-2 ао | R0.5159 | +0.0020 | +0.39% | 0.5141 | 0.5032 | 0.5169 | R15387350 | 1264 |
| 10:16 | | ОргСинт ао | R113.00 | +0.3000 | +0.27% | 114.00 | 108.70 | 114.50 | R6605302 | 464 |
| 10:16 | | ОргСинт ап | R26.2800 | +0.1200 | +0.46% | 26.2200 | 25.7900 | 26.5800 | R1752804 | 328 |
| 10:16 | | ПермьЭнС-п | R253.00 | -10.0000 | -3.80% | 262.80 | 239.60 | 262.80 | R9969828 | 889 |
| 10:16 | | ПермьЭнСб | R243.60 | -16.4000 | -6.31% | 258.20 | 237.20 | 260.40 | R25424735 | 1710 |
| 10:16 | | ПИК ао | R861.00 | -8.1000 | -0.93% | 866.60 | 857.00 | 877.80 | R164523209 | 3530 |
| 10:15 | | Распадская | R405.80 | +0.4000 | +0.10% | 405.45 | 399.70 | 407.70 | R31251457 | 691 |
| 10:16 | | Росбанк ао | R116.20 | -1.8000 | -1.53% | 117.40 | 114.80 | 117.40 | R4678060 | 209 |
| 10:14 | | РОСИНТЕРао | R172.00 | +1.2000 | +0.70% | 170.00 | 163.80 | 173.60 | R2329214 | 158 |
| 10:16 | | Роснефть | R585.90 | +0.8000 | +0.14% | 585.00 | 572.10 | 588.00 | R647012116 | 15532 |
| 10:16 | | Ростел -ао | R103.58 | -1.7900 | -1.70% | 104.99 | 102.21 | 105.74 | R137667127 | 3280 |
| 10:16 | | Ростел -ап | R85.0500 | -0.5000 | -0.58% | 85.9000 | 83.4500 | 86.2500 | R43179960 | 1529 |
| 10:16 | | РусГидро | R0.7009 | +0.0020 | +0.29% | 0.7045 | 0.6975 | 0.7048 | R21804647 | 1338 |
| 10:10 | | РязЭнСб | R43.1200 | -0.4400 | -1.01% | 43.5600 | 43.1000 | 43.8400 | R1034142 | 51 |
| 10:12 | | СамарЭн-ао | R3.7000 | -0.0150 | -0.40% | 3.7150 | 3.6300 | 3.7150 | R650950 | 44 |
| 10:15 | | СамарЭн-ап | R3.9100 | -0.0700 | -1.76% | 3.9100 | 3.9050 | 3.9100 | R42990 | 9 |
| 10:14 | | СаратНПЗ-п | R11120.00 | +40.0000 | +0.36% | 11080.00 | 11040.00 | 11260.00 | R1244780 | 65 |
| 10:13 | | СаратЭн-ао | R0.5860 | -0.0040 | -0.68% | 0.5870 | 0.5720 | 0.6070 | R668300 | 55 |
| 10:15 | | СаратЭн-ап | R0.3280 | -0.0140 | -4.09% | 0.3480 | 0.3280 | 0.3480 | R416785 | 55 |
| 10:16 | | Сбербанк-п | R321.00 | -0.5800 | -0.18% | 321.74 | 319.28 | 322.23 | R166866605 | 2368 |
| 10:16 | | Сбербанк | R320.60 | -0.4000 | -0.12% | 321.01 | 319.12 | 321.95 | R1462261007 | 12661 |
| 10:16 | | СевСт-ао | R2009.40 | +18.6000 | +0.93% | 1990.80 | 1984.00 | 2011.80 | R367255722 | 5774 |
| 10:16 | | Селигдар | R71.3800 | +0.0900 | +0.13% | 72.3800 | 70.1300 | 72.3800 | R28122893 | 1732 |
| 10:16 | | Система ао | R27.3060 | -0.3490 | -1.26% | 27.7000 | 26.6600 | 27.7660 | R909494588 | 10847 |
| 10:14 | | Слав-ЯНОСп | R15.2000 | -0.4400 | -2.81% | 15.4200 | 15.2000 | 15.6400 | R106866 | 19 |
| 10:14 | | Славн-ЯНОС | R24.2000 | -0.0500 | -0.21% | 24.3500 | 24.0500 | 24.3500 | R72540 | 18 |
| 10:16 | | СОЛЛЕРС | R1021.00 | +3.5000 | +0.34% | 1019.00 | 990.50 | 1035.00 | R134083903 | 3394 |
| 10:15 | | СтаврЭнСб | R3.2200 | +0.0100 | +0.31% | 3.2000 | 3.1450 | 3.2250 | R363175 | 52 |
| 10:12 | | СтаврЭнСбп | R3.2080 | -0.0060 | -0.19% | 3.2100 | 3.1220 | 3.2160 | R1050144 | 71 |
| 10:16 | | Сургнфгз-п | R70.5600 | -0.1450 | -0.21% | 70.5600 | 70.0500 | 70.9900 | R553061341 | 6155 |
| 10:16 | | Сургнфгз | R31.4850 | -0.2550 | -0.80% | 31.7150 | 30.9500 | 31.9450 | R522871144 | 6554 |
| 10:16 | | Татнфт 3ао | R729.20 | -2.9000 | -0.40% | 732.00 | 723.50 | 732.80 | R156315778 | 4919 |
| 10:16 | | Татнфт 3ап | R720.00 | -3.3000 | -0.46% | 724.00 | 713.40 | 725.30 | R86716063 | 3243 |
| 10:16 | | Таттел. ао | R0.9535 | -0.0635 | -6.24% | 0.9830 | 0.9465 | 0.9970 | R19449053 | 1553 |
| 10:16 | | ТГК-1 | R0.0090 | +0.0001 | +1.10% | 0.0090 | 0.0089 | 0.0090 | R9721495 | 510 |
| 10:16 | | ТГК-14 | R0.0158 | +0.0003 | +2.19% | 0.0156 | 0.0155 | 0.0159 | R13828430 | 622 |
| 10:15 | | ТГК-2 | R0.0118 | -0.0000 | -0.08% | 0.0120 | 0.0117 | 0.0120 | R3273815 | 132 |
| 10:16 | | ТГК-2 ап | R0.0185 | +0.0001 | +0.33% | 0.0183 | 0.0180 | 0.0194 | R4746659 | 311 |
| 10:16 | | Телеграф-п | R11.4800 | +0.4000 | +3.61% | 11.2400 | 11.0200 | 11.6600 | R11492386 | 676 |
| 10:16 | | Телеграф | R16.3800 | -0.0600 | -0.36% | 16.5600 | 16.0200 | 16.7200 | R5240556 | 412 |
| 10:16 | | ТЗА ао | R326.50 | -2.5000 | -0.76% | 330.00 | 318.50 | 332.00 | R2858755 | 126 |
| 10:10 | | ТКЗКК ап | R14.3400 | +0.2000 | +1.41% | 14.1000 | 14.1000 | 14.4600 | R49862 | 15 |
| 10:16 | | ТМК ао | R219.34 | +0.6400 | +0.29% | 219.00 | 217.28 | 220.14 | R50066765 | 1295 |
| 10:13 | | ТНСэнрг ао | R3145.00 | -35.0000 | -1.10% | 3180.00 | 3095.00 | 3180.00 | R284550 | 32 |
| 10:16 | | Транснф ап | R1663.50 | +0.5000 | +0.03% | 1670.00 | 1650.00 | 1674.50 | R310654390 | 3914 |
| 10:16 | | УралСиб ао | R0.2745 | +0.0075 | +2.81% | 0.2678 | 0.2658 | 0.2892 | R39582744 | 1830 |
| 10:16 | | ФосАгро ао | R6272.00 | +6.0000 | +0.10% | 6289.00 | 6213.00 | 6290.00 | R71984320 | 1598 |
| 10:16 | | ФСК - Россети | R0.1141 | -0.0005 | -0.47% | 0.1157 | 0.1122 | 0.1157 | R94587037 | 2178 |
| 10:15 | | Химпром ап | R30.1000 | +0.6600 | +2.24% | 29.7200 | 29.7200 | 30.1600 | R277986 | 28 |
| 10:16 | | ЦМТ ао | R14.6000 | -0.0800 | -0.54% | 14.7800 | 14.5000 | 14.8000 | R230964 | 62 |
| 10:12 | | ЦМТ ап | R11.0400 | +0.2000 | +1.85% | 10.8600 | 10.8200 | 11.0600 | R53508 | 18 |
| 10:16 | | ЧеркизГ-ао | R4727.50 | -60.5000 | -1.26% | 4788.00 | 4620.00 | 4788.00 | R14240870 | 905 |
| 10:15 | | ЧКПЗ ао | R28550.00 | -350.0000 | -1.21% | 28850.00 | 28150.00 | 28850.00 | R939200 | 27 |
| 10:12 | | ЧМК ао | R7735.00 | -35.0000 | -0.45% | 7765.00 | 7610.00 | 7765.00 | R640530 | 31 |
| 10:16 | | ЭнергияРКК | R25060.00 | -250.0000 | -0.99% | 25160.00 | 24670.00 | 25350.00 | R2599570 | 79 |
| 10:16 | | Юнипро | R2.0260 | -0.0020 | -0.10% | 2.0280 | 2.0080 | 2.0450 | R43092777 | 1266 |
| 10:15 | | ЮТэйр ао | R17.5300 | -0.1700 | -0.96% | 17.6200 | 16.8100 | 17.6800 | R4078143 | 437 |
| 10:14 | | ЮУНК ао | R6960.00 | -30.0000 | -0.43% | 6970.00 | 6900.00 | 6990.00 | R785670 | 64 |
| 10:16 | | Якутскэнрг | R0.6660 | -0.0140 | -2.06% | 0.6710 | 0.6650 | 0.6730 | R233730 | 16 |
| 10:15 | | ЯТЭК ао | R87.3500 | -1.0500 | -1.19% | 88.7500 | 85.0000 | 88.7500 | R2898294 | 438 |
|
|
|
