| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 11:20 |  | +МосЭнерго | R3.4510 | -0.0210 | -0.60% | 3.4695 | 3.4370 | 3.4815 | R8031154 | 447 |
| 11:26 |  | iАвиастКао | R1.1255 | +0.0070 | +0.63% | 1.1190 | 1.1060 | 1.1335 | R52794777 | 2439 |
| 11:25 | | iНаукаСвяз | R551.50 | -2.0000 | -0.36% | 553.50 | 544.50 | 557.50 | R8595890 | 451 |
| 11:12 | | iНПОНаука | R724.50 | +1.0000 | +0.14% | 727.00 | 721.50 | 730.00 | R579400 | 27 |
| 11:26 | | Yandex clA | R4182.00 | -89.0000 | -2.08% | 4259.60 | 4150.60 | 4300.00 | R2144999218 | 19596 |
| 11:26 | | АбрауДюрсо | R299.80 | -3.2000 | -1.06% | 303.40 | 296.40 | 305.00 | R41794266 | 1990 |
| 11:25 | | Авангрд-ао | R957.00 | +11.0000 | +1.16% | 964.00 | 948.00 | 964.00 | R1594898 | 233 |
| 11:24 | | Акрон | R16118.00 | -218.0000 | -1.33% | 16200.00 | 16028.00 | 16288.00 | R14976774 | 394 |
| 11:26 | | АЛРОСА ао | R81.6700 | +0.7500 | +0.93% | 82.1300 | 81.4000 | 83.1800 | R1150594821 | 25955 |
| 11:26 | | Аптеки36и6 | R13.3240 | +0.0240 | +0.18% | 13.3200 | 13.2700 | 13.4040 | R7416671 | 1974 |
| 11:26 | | Арсагера | R14.9400 | -0.2600 | -1.71% | 15.2000 | 14.8000 | 15.2100 | R2363138 | 203 |
| 11:25 | | АстрЭнСб | R2.9800 | +0.0050 | +0.17% | 2.9800 | 2.9600 | 3.0250 | R1050680 | 97 |
| 11:24 | | АшинскийМЗ | R67.3800 | -0.3800 | -0.56% | 67.2600 | 67.2400 | 68.2200 | R3776492 | 188 |
| 11:26 | | Аэрофлот | R58.4700 | +0.4700 | +0.81% | 58.0000 | 57.7700 | 58.8800 | R1035780092 | 20552 |
| 11:23 | | БашИнСв ап | R13.9400 | -0.0900 | -0.64% | 14.1200 | 13.8800 | 14.1200 | R715683 | 82 |
| 11:26 | | Башнефт ао | R3236.00 | -89.0000 | -2.68% | 3339.00 | 3208.00 | 3339.00 | R174016589 | 4137 |
| 11:25 | | Башнефт ап | R2308.50 | -41.5000 | -1.77% | 2350.00 | 2290.50 | 2350.00 | R300988745 | 5828 |
| 11:23 | | Белон ао | R27.5100 | -0.1600 | -0.58% | 27.8650 | 27.2600 | 27.8700 | R5869326 | 370 |
| 11:26 | | БСП ао | R366.95 | +15.1800 | +4.32% | 359.04 | 356.59 | 367.53 | R1111991351 | 22506 |
| 11:26 | | БСП ап | R60.9500 | +6.0000 | +10.92% | 55.9500 | 55.0500 | 63.2500 | R71999550 | 2439 |
| 11:25 | | БурЗолото | R2456.00 | +122.0000 | +5.23% | 2390.00 | 2388.00 | 2540.00 | R76453330 | 3470 |
| 11:22 | | Варьеган-п | R2988.00 | +18.0000 | +0.61% | 3002.00 | 2951.00 | 3007.00 | R918064 | 73 |
| 11:26 | | Варьеган | R3980.00 | +48.0000 | +1.22% | 3954.00 | 3812.00 | 3984.00 | R1987668 | 181 |
| 11:15 | | ВолгЭнСб-п | R11.5200 | -0.1400 | -1.20% | 11.6000 | 11.3000 | 11.7200 | R714540 | 36 |
| 11:02 | | ВолгЭнСб | R18.2200 | -0.0800 | -0.44% | 18.0400 | 17.6600 | 18.2800 | R843360 | 38 |
| 11:26 | | ВТБ ао | R0.0231 | +0.0000 | +0.04% | 0.0232 | 0.0229 | 0.0232 | R443879822 | 14211 |
| 11:12 | | ВХЗ-ао | R267.80 | -1.6000 | -0.59% | 269.40 | 266.60 | 271.60 | R534872 | 53 |
| 11:15 | | ВыбСудЗ ап | R12020.00 | -160.0000 | -1.31% | 12140.00 | 12000.00 | 12140.00 | R216920 | 15 |
| 11:26 | | Газпрнефть | R762.25 | -0.5500 | -0.07% | 762.80 | 759.35 | 767.00 | R107412567 | 4275 |
| 11:26 | | ГАЗПРОМ ао | R153.89 | -1.2800 | -0.82% | 155.31 | 152.50 | 155.69 | R2562945592 | 31599 |
| 11:26 | | ГМКНорНик | R156.56 | +0.2600 | +0.17% | 157.50 | 154.68 | 159.44 | R1190440107 | 15192 |
| 11:26 | | ДВМП ао | R82.1000 | -1.0500 | -1.26% | 83.2000 | 78.4100 | 83.7900 | R149968663 | 6168 |
| 11:26 | | ДЭК ао | R3.3120 | -0.0550 | -1.63% | 3.3620 | 3.2530 | 3.3650 | R8365536 | 666 |
| 11:19 | | ЗВЕЗДА ао | R12.5700 | +0.0300 | +0.24% | 12.4300 | 12.4100 | 12.6700 | R464010 | 26 |
| 11:03 | | ЗИЛ ао | R3695.00 | -25.0000 | -0.67% | 3715.00 | 3685.00 | 3745.00 | R240955 | 29 |
| 11:09 | | Ижсталь ап | R8350.00 | +20.0000 | +0.24% | 8460.00 | 8250.00 | 8460.00 | R208430 | 21 |
| 11:10 | | Ижсталь2ао | R11040.00 | -80.0000 | -0.72% | 11100.00 | 10920.00 | 11120.00 | R706180 | 49 |
| 11:26 | | ИнтерРАОао | R4.4085 | +0.0250 | +0.57% | 4.4000 | 4.3850 | 4.4330 | R222816698 | 10883 |
| 11:09 | | КалужскСК | R31.3300 | -0.2200 | -0.70% | 31.2000 | 29.3800 | 31.5600 | R7629096 | 592 |
| 11:25 | | КАМАЗ | R183.10 | -0.1000 | -0.05% | 183.50 | 180.80 | 183.60 | R36281971 | 1310 |
| 11:19 |  | КамчатЭ ао | R0.7030 | 0.0000 | 0.00% | 0.7100 | 0.7010 | 0.7150 | R305290 | 21 |
| 10:42 | | КамчатЭ ап | R1.3600 | +0.0150 | +1.12% | 1.3500 | 1.3500 | 1.3650 | R190450 | 6 |
| 11:18 | | КМЗ | R1652.00 | +24.0000 | +1.47% | 1638.00 | 1636.00 | 1686.00 | R1072640 | 127 |
| 11:06 | | КоршГОК ао | R53000.00 | +600.0000 | +1.15% | 52600.00 | 52600.00 | 53000.00 | R316800 | 6 |
| 11:23 | | КрасОкт-1п | R859.00 | +3.0000 | +0.35% | 856.00 | 855.00 | 868.00 | R774320 | 46 |
| 11:20 | | КрасОкт-ао | R2821.00 | +46.0000 | +1.66% | 2814.00 | 2786.00 | 2872.00 | R28880320 | 682 |
| 11:25 | | Красэсб ао | R18.5200 | -0.1400 | -0.75% | 18.6000 | 18.4200 | 18.7600 | R916364 | 236 |
| 11:25 | | Красэсб ап | R18.3000 | -0.2000 | -1.08% | 18.6400 | 18.0600 | 18.7600 | R966616 | 141 |
| 11:20 | | Куйбазот-п | R660.50 | +1.5000 | +0.23% | 650.00 | 643.50 | 668.00 | R1957690 | 141 |
| 11:26 | | Куйбазот | R618.00 | -12.2000 | -1.94% | 630.20 | 616.20 | 633.60 | R8479740 | 579 |
| 11:25 | | КурганГКао | R56.8000 | +1.4000 | +2.53% | 55.6000 | 55.2000 | 57.6000 | R1032064 | 159 |
| 11:20 | | КурганГКап | R59.8000 | -0.2000 | -0.33% | 59.2000 | 58.2000 | 60.0000 | R3133838 | 417 |
| 11:25 | | Лензол. ап | R2935.00 | +20.0000 | +0.69% | 2940.00 | 2930.00 | 3020.00 | R25440055 | 939 |
| 11:23 | | Лензолото | R16400.00 | +240.0000 | +1.49% | 16250.00 | 16200.00 | 16770.00 | R11493310 | 311 |
| 11:26 | | ЛСР ао | R930.80 | -8.4000 | -0.89% | 939.20 | 912.20 | 941.60 | R112902274 | 4161 |
| 11:26 | | ЛУКОЙЛ | R7885.50 | +31.0000 | +0.39% | 7897.00 | 7841.50 | 7938.00 | R2294624650 | 15746 |
| 11:26 | | М.видео | R185.30 | -3.1000 | -1.65% | 188.50 | 184.80 | 189.20 | R75362498 | 3468 |
| 11:13 | | МагадЭн ао | R5.3000 | +0.0200 | +0.38% | 5.2800 | 5.2800 | 5.3300 | R147403 | 39 |
| 11:22 | | МагадЭн ап | R3.8100 | -0.0300 | -0.78% | 3.8200 | 3.7900 | 3.8600 | R424235 | 51 |
| 11:26 | | Магнит ао | R8202.50 | -27.5000 | -0.33% | 8230.00 | 8165.50 | 8325.00 | R873331038 | 9024 |
| 11:25 | | МГТС-4ап | R1420.00 | -6.0000 | -0.42% | 1424.00 | 1402.00 | 1426.00 | R10699902 | 450 |
| 11:16 | | МГТС-5ао | R1730.00 | -5.0000 | -0.29% | 1735.00 | 1730.00 | 1750.00 | R100815 | 23 |
| 11:22 | | Мегион-ао | R503.50 | +7.5000 | +1.51% | 494.00 | 494.00 | 505.00 | R461945 | 34 |
| 11:24 | | Мегион-ап | R341.50 | -7.0000 | -2.01% | 350.00 | 341.00 | 352.00 | R1076665 | 98 |
| 11:26 | | Мечел ао | R244.66 | -4.0200 | -1.62% | 248.36 | 243.50 | 248.54 | R465291858 | 13968 |
| 11:26 | | Мечел ап | R257.00 | -5.8000 | -2.21% | 262.75 | 254.95 | 262.75 | R304486121 | 6009 |
| 11:26 | | ММК | R59.0950 | +0.2000 | +0.34% | 59.0800 | 58.5350 | 59.3150 | R571735386 | 40958 |
| 10:58 | | МордЭнСб | R0.9260 | -0.0080 | -0.86% | 0.9360 | 0.9190 | 0.9480 | R824580 | 53 |
| 11:26 | | МосБиржа | R238.73 | +0.7800 | +0.33% | 238.42 | 238.12 | 240.00 | R220218484 | 6548 |
| 11:19 | | Мостотрест | R213.95 | -0.5500 | -0.26% | 214.90 | 212.50 | 215.30 | R3739057 | 414 |
| 11:26 | | МТС-ао | R310.75 | -0.5500 | -0.18% | 311.95 | 310.25 | 312.05 | R367480494 | 5930 |
| 11:21 | | Нижкамшина | R74.5000 | -0.1000 | -0.13% | 74.4000 | 74.3500 | 74.9000 | R543890 | 31 |
| 11:24 | | НКНХ ао | R104.50 | +1.1500 | +1.11% | 105.15 | 104.00 | 106.35 | R6636207 | 585 |
| 11:26 | | НКНХ ап | R80.0200 | +0.5000 | +0.63% | 80.0200 | 79.7200 | 80.6800 | R8281955 | 478 |
| 11:26 | | НЛМК ао | R252.50 | +0.5000 | +0.20% | 252.70 | 251.28 | 253.16 | R620609573 | 12626 |
| 11:26 | | НМТП ао | R12.7550 | -0.1700 | -1.32% | 12.9600 | 12.5750 | 12.9800 | R135529999 | 3260 |
| 11:26 | | Новатэк ао | R1213.60 | -7.4000 | -0.61% | 1222.40 | 1207.00 | 1222.40 | R815319009 | 19909 |
| 11:26 | | ОГК-2 ао | R0.5684 | -0.0001 | -0.02% | 0.5688 | 0.5676 | 0.5706 | R9824764 | 717 |
| 11:26 | | ОМЗ-ап | R21580.00 | +120.0000 | +0.56% | 21640.00 | 21340.00 | 21640.00 | R214580 | 8 |
| 11:23 | | ОргСинт ао | R116.50 | +1.8000 | +1.57% | 114.70 | 114.20 | 120.00 | R21399314 | 1000 |
| 11:22 | | ОргСинт ап | R27.6000 | +0.2000 | +0.73% | 27.4000 | 27.4000 | 28.1500 | R5131325 | 563 |
| 11:25 | | ПермьЭнС-п | R325.00 | +5.0000 | +1.56% | 323.20 | 320.00 | 335.00 | R14608356 | 840 |
| 11:26 | | ПермьЭнСб | R313.60 | +5.0000 | +1.62% | 309.00 | 308.20 | 316.60 | R21533152 | 972 |
| 11:26 | | ПИК ао | R856.20 | -16.8000 | -1.92% | 873.50 | 847.20 | 876.50 | R258008261 | 6420 |
| 11:23 | | Приморье | R36200.00 | +200.0000 | +0.56% | 36400.00 | 36000.00 | 36400.00 | R397600 | 11 |
| 11:26 | | Распадская | R402.25 | +1.4000 | +0.35% | 401.00 | 399.10 | 406.50 | R233860366 | 2367 |
| 11:26 | | Росбанк ао | R118.20 | -2.0000 | -1.66% | 120.80 | 116.60 | 120.80 | R25893240 | 950 |
| 11:04 | | РОСИНТЕРао | R172.20 | -0.8000 | -0.46% | 172.60 | 168.40 | 172.60 | R441934 | 43 |
| 11:26 | | Роснефть | R593.75 | +1.8000 | +0.30% | 594.00 | 592.60 | 596.35 | R718206033 | 16764 |
| 11:26 | | Ростел -ао | R106.18 | -1.6900 | -1.57% | 107.99 | 104.69 | 108.00 | R759557975 | 14345 |
| 11:26 | | Ростел -ап | R90.1500 | -1.9500 | -2.12% | 92.6000 | 89.1000 | 92.6000 | R214236628 | 10348 |
| 11:26 | | РусГидро | R0.7380 | +0.0030 | +0.41% | 0.7354 | 0.7354 | 0.7416 | R65554661 | 2374 |
| 11:25 | | РязЭнСб | R43.4600 | -0.6600 | -1.50% | 44.1200 | 43.2200 | 44.2600 | R1714640 | 155 |
| 11:23 | | СамарЭн-ао | R4.0000 | -0.0050 | -0.12% | 4.0050 | 3.9500 | 4.0800 | R906755 | 89 |
| 11:23 | | СамарЭн-ап | R3.9800 | -0.0250 | -0.62% | 3.9700 | 3.9450 | 4.0000 | R246175 | 34 |
| 11:25 | | СаратНПЗ-п | R11740.00 | -80.0000 | -0.68% | 11900.00 | 11700.00 | 11900.00 | R4085600 | 90 |
| 10:47 | | СаратНПЗ | R12950.00 | +50.0000 | +0.39% | 12900.00 | 12650.00 | 12950.00 | R192600 | 11 |
| 11:26 | | СаратЭн-ао | R0.6230 | -0.0170 | -2.66% | 0.6390 | 0.5980 | 0.6390 | R4772550 | 360 |
| 11:16 | | СаратЭн-ап | R0.3800 | -0.0090 | -2.31% | 0.3880 | 0.3730 | 0.3975 | R1763075 | 190 |
| 11:26 | | Сбербанк-п | R323.01 | -0.3600 | -0.11% | 324.00 | 321.70 | 324.68 | R387863110 | 6453 |
| 11:26 | | Сбербанк | R322.80 | -0.3600 | -0.11% | 324.00 | 321.50 | 324.85 | R4193410465 | 26835 |
| 11:26 | | СевСт-ао | R1969.00 | -1.2000 | -0.06% | 1974.20 | 1967.40 | 1976.80 | R301345149 | 6963 |
| 11:26 | | Селигдар | R78.0600 | +2.0600 | +2.71% | 76.5700 | 76.5700 | 78.8000 | R218426004 | 7063 |
| 11:26 | | Система ао | R29.2200 | +0.0800 | +0.27% | 29.1000 | 28.7100 | 29.2450 | R629130529 | 10005 |
| 11:05 | | Слав-ЯНОСп | R16.7000 | +0.1600 | +0.97% | 16.6400 | 16.4200 | 16.7000 | R227998 | 33 |
| 11:05 | | Славн-ЯНОС | R26.6000 | +0.2000 | +0.76% | 26.4000 | 25.9000 | 26.9500 | R424210 | 56 |
| 11:26 | | СОЛЛЕРС | R1042.50 | -17.5000 | -1.65% | 1070.50 | 1009.00 | 1070.50 | R358515190 | 10342 |
| 11:17 | | СтаврЭнСб | R3.3150 | -0.0450 | -1.34% | 3.3700 | 3.3000 | 3.3700 | R484030 | 71 |
| 11:22 | | СтаврЭнСбп | R3.2360 | -0.0480 | -1.46% | 3.2960 | 3.1820 | 3.3100 | R1796318 | 201 |
| 11:26 | | Сургнфгз-п | R71.9950 | -0.1300 | -0.18% | 72.2000 | 71.8050 | 72.3400 | R869884489 | 12680 |
| 11:26 | | Сургнфгз | R32.7750 | -0.5000 | -1.50% | 33.3000 | 32.3750 | 33.3650 | R1502524926 | 19295 |
| 11:04 | | ТамбЭнСб-п | R1.2780 | -0.0040 | -0.31% | 1.2820 | 1.2700 | 1.2820 | R140400 | 11 |
| 11:04 | | ТамбЭнСб | R2.3100 | 0.0000 | 0.00% | 2.3080 | 2.2220 | 2.3280 | R792222 | 138 |
| 11:26 | | Татнфт 3ао | R747.50 | +1.0000 | +0.13% | 747.90 | 742.30 | 748.40 | R329546416 | 7019 |
| 11:26 | | Татнфт 3ап | R745.80 | +2.8000 | +0.38% | 743.20 | 741.10 | 745.90 | R60101665 | 4350 |
| 11:22 | | Таттел. ао | R1.0810 | +0.0010 | +0.09% | 1.0800 | 1.0765 | 1.0935 | R10305833 | 548 |
| 11:26 | | ТГК-1 | R0.0097 | +0.0001 | +1.00% | 0.0096 | 0.0095 | 0.0096 | R16249304 | 1017 |
| 11:26 | | ТГК-14 | R0.0161 | -0.0001 | -0.68% | 0.0162 | 0.0159 | 0.0162 | R12417752 | 891 |
| 11:22 | | ТГК-2 | R0.0133 | +0.0000 | +0.26% | 0.0132 | 0.0132 | 0.0136 | R23914915 | 744 |
| 11:26 | | ТГК-2 ап | R0.0198 | +0.0005 | +2.33% | 0.0193 | 0.0193 | 0.0205 | R20999759 | 1323 |
| 11:25 | | Телеграф-п | R11.5600 | -0.0200 | -0.17% | 11.6200 | 11.5400 | 11.7000 | R1510698 | 169 |
| 11:25 | | Телеграф | R17.6800 | -0.0600 | -0.34% | 17.7800 | 17.5600 | 17.9000 | R2785814 | 191 |
| 11:25 | | ТЗА ао | R333.50 | +6.0000 | +1.83% | 329.50 | 325.50 | 335.50 | R11019665 | 235 |
| 11:26 | | ТКЗКК ап | R14.9200 | -0.2200 | -1.45% | 15.0200 | 14.8000 | 15.1200 | R494770 | 64 |
| 11:26 | | ТМК ао | R217.28 | -0.4800 | -0.22% | 217.78 | 216.30 | 218.50 | R87637502 | 3475 |
| 11:23 | | ТНСэнрг ао | R3285.00 | -15.0000 | -0.45% | 3285.00 | 3270.00 | 3345.00 | R249385 | 35 |
| 11:26 | | Транснф ап | R1680.50 | +1.5000 | +0.09% | 1682.00 | 1671.00 | 1686.00 | R484631302 | 6645 |
| 11:26 | | УралСиб ао | R0.2657 | +0.0010 | +0.38% | 0.2670 | 0.2640 | 0.2688 | R10329663 | 530 |
| 10:55 | | УрКузница | R29950.00 | +300.0000 | +1.01% | 29650.00 | 29650.00 | 29950.00 | R149450 | 5 |
| 11:26 | | ФосАгро ао | R6633.00 | +15.0000 | +0.23% | 6618.00 | 6610.00 | 6650.00 | R99458719 | 2281 |
| 11:26 | | ФСК - Россети | R0.1223 | -0.0019 | -1.51% | 0.1242 | 0.1215 | 0.1245 | R212493097 | 5624 |
| 11:25 | | Химпром ап | R30.6600 | -0.3600 | -1.16% | 30.9400 | 30.6400 | 31.0200 | R391342 | 45 |
| 11:26 | | ЦМТ ао | R15.8600 | -0.4400 | -2.70% | 16.1600 | 15.7200 | 16.2000 | R2781998 | 372 |
| 11:12 | | ЦМТ ап | R11.2600 | +0.0800 | +0.72% | 11.1800 | 11.1400 | 11.2600 | R301998 | 45 |
| 11:25 | | ЧеркизГ-ао | R5039.00 | -4.5000 | -0.09% | 5051.00 | 5021.00 | 5070.00 | R15432197 | 636 |
| 11:13 | | ЧКПЗ ао | R31000.00 | 0.0000 | 0.00% | 31000.00 | 30900.00 | 31950.00 | R1886150 | 48 |
| 11:26 | | ЧМК ао | R8285.00 | -115.0000 | -1.37% | 8410.00 | 8205.00 | 8455.00 | R1692430 | 100 |
| 11:25 | | ЭнергияРКК | R27480.00 | 0.0000 | 0.00% | 27480.00 | 27430.00 | 27800.00 | R3893910 | 93 |
| 10:34 | | ЮжКузб. ао | R1600.00 | +4.0000 | +0.25% | 1612.00 | 1568.00 | 1616.00 | R230116 | 45 |
| 11:26 | | Юнипро | R2.0840 | -0.0330 | -1.56% | 2.1130 | 2.0720 | 2.1150 | R233479705 | 7156 |
| 11:26 | | ЮТэйр ао | R18.9800 | -0.6600 | -3.36% | 19.9900 | 18.5800 | 20.2000 | R19564167 | 1304 |
| 11:23 | | ЮУНК ао | R7540.00 | -60.0000 | -0.79% | 7610.00 | 7540.00 | 7660.00 | R1277370 | 96 |
| 11:11 | | Якутскэн-п | R0.5760 | 0.0000 | 0.00% | 0.5740 | 0.5730 | 0.5800 | R333570 | 17 |
| 11:01 | | Якутскэнрг | R0.7690 | +0.0090 | +1.18% | 0.7640 | 0.7600 | 0.7690 | R251560 | 16 |
| 11:22 | | ЯТЭК ао | R94.2500 | +0.3500 | +0.37% | 93.9000 | 92.8000 | 94.5500 | R3017896 | 318 |
|
|
|
