| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:31 |  | +МосЭнерго | R2.3280 | +0.0305 | +1.33% | 2.2975 | 2.2970 | 2.4070 | R41481041 | 2462 |
| 10:31 |  | iАвиастКао | R0.7610 | -0.0100 | -1.30% | 0.7710 | 0.7560 | 0.7745 | R43244604 | 1786 |
| 10:27 | | iНаукаСвяз | R351.00 | -4.0000 | -1.13% | 350.00 | 348.00 | 353.50 | R1462380 | 136 |
| 10:06 | | iНПОНаука | R485.00 | -2.5000 | -0.51% | 485.00 | 485.00 | 494.00 | R53690 | 7 |
| 10:30 | | АбрауДюрсо | R208.20 | -0.6000 | -0.29% | 209.40 | 205.20 | 214.20 | R8667322 | 507 |
| 10:30 | | Авангрд-ао | R780.00 | -6.0000 | -0.76% | 782.00 | 775.00 | 786.00 | R390496 | 86 |
| 10:30 | | Акрон | R16040.00 | -62.0000 | -0.39% | 16064.00 | 15942.00 | 16114.00 | R3601006 | 72 |
| 10:31 | | АЛРОСА ао | R53.7500 | -0.8900 | -1.63% | 54.6300 | 53.6500 | 54.7900 | R445905330 | 11702 |
| 10:31 | | Аптеки36и6 | R11.4000 | -0.1380 | -1.20% | 11.3500 | 11.0500 | 11.5000 | R31104425 | 3613 |
| 10:20 | | Арсагера | R12.5100 | +0.1500 | +1.21% | 12.3900 | 12.3900 | 12.5200 | R150703 | 36 |
| 10:23 | | АстрЭнСб | R2.3300 | -0.0100 | -0.43% | 2.3400 | 2.3200 | 2.3500 | R156425 | 26 |
| 10:31 | | АшинскийМЗ | R157.30 | +3.2800 | +2.13% | 154.02 | 146.58 | 163.20 | R292719024 | 6812 |
| 10:31 | | Аэрофлот | R53.4500 | -0.3900 | -0.72% | 53.3500 | 52.7600 | 53.7900 | R528937280 | 10962 |
| 10:25 | | БашИнСв ап | R10.1100 | -0.0800 | -0.79% | 10.1900 | 9.9800 | 10.1900 | R40193 | 16 |
| 10:31 | | Башнефт ао | R2478.50 | -36.5000 | -1.45% | 2483.50 | 2464.50 | 2504.00 | R29909047 | 988 |
| 10:31 | | Башнефт ап | R1339.00 | -17.0000 | -1.25% | 1346.00 | 1327.00 | 1347.50 | R52178836 | 1417 |
| 10:31 | | БСП ао | R388.97 | +2.7700 | +0.72% | 385.50 | 385.00 | 390.45 | R137743851 | 3210 |
| 10:25 | | БСП ап | R53.9000 | -0.3500 | -0.65% | 54.6500 | 53.7500 | 54.6500 | R1745915 | 94 |
| 10:31 | | БурЗолото | R2017.00 | -32.0000 | -1.56% | 2060.00 | 2001.00 | 2060.00 | R1180562 | 92 |
| 10:27 | | Варьеган-п | R1970.00 | -25.0000 | -1.25% | 1970.00 | 1950.00 | 2010.00 | R292815 | 43 |
| 10:18 | | Варьеган | R2615.00 | +15.0000 | +0.58% | 2600.00 | 2520.00 | 2700.00 | R289885 | 32 |
| 10:29 | | ВолгЭнСб-п | R10.3000 | +0.2000 | +1.98% | 10.3000 | 9.9800 | 10.8000 | R548460 | 33 |
| 10:28 | | ВолгЭнСб | R13.7600 | +0.2600 | +1.93% | 13.4200 | 13.4000 | 13.9800 | R204580 | 14 |
| 10:31 | | ВТБ ао | R90.3100 | -0.5200 | -0.57% | 90.8000 | 89.8200 | 91.3000 | R1054442507 | 22857 |
| 10:31 | | ВХЗ-ао | R216.80 | +1.2000 | +0.56% | 216.60 | 214.80 | 217.60 | R272258 | 36 |
| 10:12 |  | ВыбСудЗ ао | R14500.00 | 0.0000 | 0.00% | 14400.00 | 14200.00 | 14500.00 | R100250 | 5 |
| 10:22 | | ВыбСудЗ ап | R9160.00 | -120.0000 | -1.29% | 9160.00 | 9140.00 | 9160.00 | R27460 | 3 |
| 10:31 | | Газпрнефть | R702.90 | -5.1000 | -0.72% | 707.85 | 701.10 | 712.55 | R272709221 | 7047 |
| 10:31 | | ГАЗПРОМ ао | R134.72 | -0.7200 | -0.53% | 134.91 | 133.64 | 138.32 | R8012933778 | 80890 |
| 10:31 | | ГМКНорНик | R115.54 | +1.5200 | +1.33% | 114.00 | 113.34 | 115.94 | R850802215 | 14193 |
| 10:31 | | ДВМП ао | R48.3300 | -0.4000 | -0.82% | 48.4000 | 48.0300 | 49.2900 | R153314587 | 5715 |
| 10:31 | | ДЭК ао | R2.7470 | +0.0150 | +0.55% | 2.7840 | 2.7150 | 2.7840 | R2396207 | 190 |
| 10:27 | | ЗВЕЗДА ао | R8.7000 | -0.1700 | -1.92% | 8.7300 | 8.6900 | 8.8200 | R481010 | 20 |
| 10:21 | | ЗИЛ ао | R3200.00 | +25.0000 | +0.79% | 3160.00 | 3160.00 | 3200.00 | R79795 | 7 |
| 10:30 | | Ижсталь ап | R5760.00 | 0.0000 | 0.00% | 5760.00 | 5760.00 | 5760.00 | R5760 | 1 |
| 10:23 | | Ижсталь2ао | R8560.00 | -160.0000 | -1.83% | 8660.00 | 8380.00 | 8660.00 | R559320 | 35 |
| 10:31 | | ИнтерРАОао | R3.8210 | -0.0080 | -0.21% | 3.8290 | 3.8120 | 3.8335 | R91779891 | 4314 |
| 10:31 | | КалужскСК | R25.6600 | +0.7700 | +3.09% | 24.8000 | 24.8000 | 26.2700 | R19509775 | 1208 |
| 10:30 | | КАМАЗ | R128.30 | -0.7000 | -0.54% | 128.00 | 126.10 | 130.00 | R26943213 | 1124 |
| 10:26 | | КамчатЭ ао | R0.6120 | -0.0130 | -2.08% | 0.6170 | 0.6100 | 0.6210 | R165990 | 15 |
| 10:26 | | КамчатЭ ап | R1.0550 | -0.0300 | -2.76% | 1.0700 | 1.0550 | 1.0700 | R106500 | 5 |
| 10:26 | | КМЗ | R1310.00 | -26.0000 | -1.95% | 1350.00 | 1306.00 | 1352.00 | R384568 | 63 |
| 10:27 | | КоршГОК ао | R43000.00 | -200.0000 | -0.46% | 46800.00 | 42000.00 | 46800.00 | R483400 | 11 |
| 10:30 | | КрасОкт-1п | R619.00 | +12.0000 | +1.98% | 608.00 | 608.00 | 625.00 | R1002510 | 80 |
| 10:29 | | КрасОкт-ао | R2026.00 | +26.0000 | +1.30% | 2049.00 | 2018.00 | 2072.00 | R9767700 | 262 |
| 10:26 | | Красэсб ао | R13.9000 | -0.1200 | -0.86% | 13.9600 | 13.8000 | 14.1000 | R57320 | 15 |
| 10:27 | | Красэсб ап | R13.8000 | -0.1000 | -0.72% | 13.9000 | 13.7400 | 13.9000 | R69304 | 19 |
| 10:31 | | Куйбазот-п | R567.00 | +11.5000 | +2.07% | 590.00 | 562.50 | 590.00 | R7913355 | 412 |
| 10:30 | | Куйбазот | R533.60 | +16.2000 | +3.13% | 521.00 | 518.00 | 544.80 | R16226416 | 730 |
| 10:18 | | КурганГКао | R45.8000 | 0.0000 | 0.00% | 45.8000 | 45.4000 | 46.0000 | R90468 | 22 |
| 10:30 | | КурганГКап | R50.6000 | -1.0000 | -1.94% | 51.2000 | 49.8000 | 51.2000 | R122720 | 45 |
| 10:31 | | Лензол. ап | R1925.00 | -30.0000 | -1.53% | 2050.00 | 1925.00 | 2050.00 | R3664120 | 260 |
| 10:31 | | Лензолото | R12220.00 | -160.0000 | -1.29% | 12240.00 | 12200.00 | 12420.00 | R2482080 | 118 |
| 10:31 | | ЛСР ао | R682.20 | -3.2000 | -0.47% | 680.00 | 672.20 | 686.00 | R52102898 | 1883 |
| 10:31 | | ЛУКОЙЛ | R6791.00 | -76.0000 | -1.11% | 6849.00 | 6770.00 | 6849.00 | R2899399111 | 19397 |
| 10:31 | | М.видео | R110.30 | -3.2000 | -2.82% | 112.10 | 108.40 | 112.50 | R176025324 | 6455 |
| 10:24 | | МагадЭн ао | R3.8300 | -0.0900 | -2.30% | 3.9000 | 3.7400 | 3.9100 | R512885 | 128 |
| 10:27 | | МагадЭн ап | R2.9600 | -0.0300 | -1.00% | 2.9900 | 2.8900 | 2.9900 | R240358 | 105 |
| 10:31 | | Магнит ао | R5710.00 | -53.5000 | -0.93% | 5725.00 | 5675.00 | 5810.00 | R1380945934 | 15408 |
| 10:30 | | МГТС-4ап | R1024.00 | -2.0000 | -0.19% | 1024.00 | 1004.00 | 1030.00 | R5155946 | 377 |
| 10:18 | | МГТС-5ао | R1330.00 | -20.0000 | -1.48% | 1355.00 | 1330.00 | 1355.00 | R224420 | 22 |
| 10:30 | | Мегион-ао | R395.00 | +1.5000 | +0.38% | 395.00 | 391.50 | 402.50 | R35575 | 8 |
| 10:26 | | Мегион-ап | R249.00 | -0.5000 | -0.20% | 249.00 | 246.50 | 249.00 | R14840 | 6 |
| 10:31 | | Мечел ао | R121.14 | -1.6800 | -1.37% | 122.00 | 120.82 | 124.78 | R2118164193 | 38254 |
| 10:31 | | Мечел ап | R125.05 | -2.3500 | -1.84% | 125.85 | 124.80 | 128.70 | R345306869 | 6775 |
| 10:31 | | ММК | R44.9600 | +0.2050 | +0.46% | 44.7500 | 44.5750 | 45.3900 | R285547727 | 7152 |
| 10:08 | | МордЭнСб | R0.7310 | 0.0000 | 0.00% | 0.7310 | 0.7280 | 0.7350 | R95240 | 11 |
| 10:31 | | МосБиржа | R214.82 | -1.8200 | -0.84% | 216.30 | 212.50 | 216.98 | R575496696 | 10848 |
| 10:31 | | Мостотрест | R206.00 | +12.5500 | +6.49% | 197.30 | 190.00 | 211.55 | R200784564 | 7899 |
| 10:31 | | МТС-ао | R205.20 | -1.0000 | -0.48% | 205.95 | 203.30 | 206.40 | R384937340 | 6040 |
| 10:30 | | Нижкамшина | R55.5500 | -0.7500 | -1.33% | 56.3000 | 55.3500 | 56.3000 | R734155 | 48 |
| 10:27 | | НКНХ ао | R88.7500 | -1.4000 | -1.55% | 89.4000 | 88.7000 | 89.8500 | R1457708 | 217 |
| 10:30 | | НКНХ ап | R69.9000 | -0.3800 | -0.54% | 70.1600 | 69.4800 | 70.3600 | R2362889 | 228 |
| 10:31 | | НЛМК ао | R142.94 | -1.1200 | -0.78% | 143.50 | 141.66 | 144.78 | R584225561 | 11952 |
| 10:31 | | НМТП ао | R8.7550 | -0.0300 | -0.34% | 8.7800 | 8.7000 | 8.8400 | R17989737 | 999 |
| 10:31 | | Новатэк ао | R1018.20 | -5.6000 | -0.55% | 1021.80 | 1014.20 | 1025.00 | R981679856 | 14297 |
| 10:31 | | ОГК-2 ао | R0.3593 | -0.0047 | -1.29% | 0.3640 | 0.3576 | 0.3652 | R9231187 | 1178 |
| 10:28 | | ОМЗ-ап | R13520.00 | -20.0000 | -0.15% | 13620.00 | 13440.00 | 13660.00 | R420360 | 20 |
| 10:29 | | ОргСинт ао | R88.7000 | -0.3000 | -0.34% | 89.0000 | 87.1000 | 89.7000 | R3874657 | 392 |
| 10:30 | | ОргСинт ап | R21.3000 | -0.0500 | -0.23% | 21.3300 | 21.2000 | 21.5000 | R2654840 | 193 |
| 10:30 | | ПермьЭнС-п | R293.20 | -0.4000 | -0.14% | 293.20 | 290.20 | 298.00 | R2396066 | 113 |
| 10:30 | | ПермьЭнСб | R243.50 | -1.2000 | -0.49% | 242.70 | 242.10 | 246.50 | R2118911 | 198 |
| 10:31 | | ПИК ао | R623.20 | -5.3000 | -0.84% | 623.90 | 621.40 | 635.90 | R173763586 | 5665 |
| 10:27 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30000.00 | 30200.00 | R270800 | 8 |
| 10:31 | | Распадская | R292.25 | -5.0000 | -1.68% | 295.00 | 290.90 | 300.90 | R136021290 | 2501 |
| 10:24 | | Росбанк ао | R123.60 | -0.2000 | -0.16% | 123.60 | 123.40 | 123.80 | R3848970 | 70 |
| 10:19 | | РОСИНТЕРао | R130.80 | -0.6000 | -0.46% | 133.40 | 130.80 | 133.40 | R34224 | 11 |
| 10:31 | | Роснефть | R507.00 | -5.4000 | -1.05% | 510.25 | 506.00 | 512.40 | R515476629 | 18534 |
| 10:31 | | Ростел -ао | R80.1000 | -0.5300 | -0.66% | 80.3800 | 79.5000 | 80.5100 | R163014063 | 7189 |
| 10:31 | | Ростел -ап | R74.3000 | -0.7500 | -1.00% | 75.0000 | 73.8500 | 75.0000 | R70778338 | 2939 |
| 10:31 | | РусГидро | R0.5306 | -0.0064 | -1.19% | 0.5388 | 0.5263 | 0.5388 | R38871505 | 2187 |
| 10:21 | | РязЭнСб | R32.0400 | -0.3000 | -0.93% | 32.1800 | 32.0000 | 32.2400 | R237318 | 35 |
| 10:27 | | СамарЭн-ао | R3.0350 | -0.0200 | -0.65% | 3.0350 | 2.9050 | 3.0600 | R978725 | 106 |
| 10:27 | | СамарЭн-ап | R3.0850 | 0.0000 | 0.00% | 3.0850 | 3.0400 | 3.0850 | R36785 | 8 |
| 10:30 | | СаратНПЗ-п | R9120.00 | -80.0000 | -0.87% | 9200.00 | 9000.00 | 9220.00 | R3712400 | 122 |
| 10:17 | | СаратНПЗ | R10500.00 | -100.0000 | -0.94% | 10500.00 | 10500.00 | 10500.00 | R10500 | 1 |
| 10:27 | | СаратЭн-ао | R0.4680 | -0.0110 | -2.30% | 0.4800 | 0.4530 | 0.4850 | R423720 | 60 |
| 10:23 | | СаратЭн-ап | R0.2665 | 0.0000 | 0.00% | 0.2680 | 0.2620 | 0.2680 | R58040 | 12 |
| 10:31 | | Сбербанк-п | R266.16 | -1.6000 | -0.60% | 267.52 | 265.60 | 269.50 | R365685112 | 4174 |
| 10:31 | | Сбербанк | R266.58 | -1.2200 | -0.46% | 267.54 | 265.81 | 269.70 | R3963322779 | 27000 |
| 10:31 | | СевСт-ао | R1278.60 | -9.2000 | -0.71% | 1282.20 | 1274.20 | 1292.20 | R271921428 | 6995 |
| 10:30 | | Селигдар | R57.8000 | -0.1200 | -0.21% | 57.9200 | 57.5000 | 58.5200 | R31868475 | 1609 |
| 10:31 | | Система ао | R16.1180 | -0.1420 | -0.87% | 16.1000 | 16.0140 | 16.2590 | R750910819 | 11642 |
| 10:29 | | Славн-ЯНОС | R19.9500 | -0.3500 | -1.72% | 20.2500 | 19.9000 | 20.2500 | R51910 | 9 |
| 10:31 | | СОЛЛЕРС | R801.00 | +0.5000 | +0.06% | 800.50 | 790.50 | 809.00 | R14843048 | 1896 |
| 10:31 | | СтаврЭнСб | R2.8200 | -0.0350 | -1.23% | 2.8350 | 2.8150 | 2.8450 | R235090 | 26 |
| 10:30 | | СтаврЭнСбп | R2.9820 | -0.0140 | -0.47% | 2.9840 | 2.9800 | 2.9880 | R137300 | 18 |
| 10:31 | | Сургнфгз-п | R53.4700 | -0.2100 | -0.39% | 53.3500 | 53.0650 | 53.7000 | R357883644 | 13563 |
| 10:31 | | Сургнфгз | R24.5000 | -0.0850 | -0.35% | 24.5000 | 24.4200 | 24.9450 | R328496323 | 4556 |
| 10:29 | | ТамбЭнСб-п | R0.8280 | -0.0120 | -1.43% | 0.8200 | 0.8200 | 0.8360 | R66080 | 6 |
| 10:27 | | ТамбЭнСб | R1.5680 | -0.0280 | -1.75% | 1.6160 | 1.5680 | 1.6160 | R47542 | 10 |
| 10:31 | | Татнфт 3ао | R638.00 | -2.0000 | -0.31% | 639.30 | 635.70 | 641.70 | R331939448 | 8715 |
| 10:31 | | Татнфт 3ап | R635.40 | -2.4000 | -0.38% | 637.80 | 633.00 | 640.00 | R82104457 | 5904 |
| 10:30 | | Таттел. ао | R0.7255 | +0.0075 | +1.04% | 0.7220 | 0.7205 | 0.7335 | R2760534 | 235 |
| 10:29 | | ТГК-1 | R0.0072 | -0.0000 | -0.22% | 0.0073 | 0.0072 | 0.0073 | R4479456 | 297 |
| 10:29 | | ТГК-14 | R0.0112 | -0.0001 | -0.98% | 0.0113 | 0.0111 | 0.0114 | R18328701 | 822 |
| 10:28 | | ТГК-2 | R0.0088 | -0.0000 | -0.57% | 0.0087 | 0.0087 | 0.0090 | R2036260 | 102 |
| 10:29 | | ТГК-2 ап | R0.0153 | -0.0001 | -0.84% | 0.0154 | 0.0153 | 0.0155 | R633422 | 88 |
| 10:30 | | Телеграф-п | R8.4200 | 0.0000 | 0.00% | 8.4400 | 8.3400 | 8.4800 | R295160 | 64 |
| 10:30 | | Телеграф | R11.7400 | -0.1400 | -1.18% | 11.8400 | 11.7200 | 11.8400 | R288478 | 58 |
| 10:30 | | ТЗА ао | R250.50 | -0.5000 | -0.20% | 254.00 | 242.00 | 255.00 | R6139630 | 351 |
| 10:30 | | ТКЗКК ап | R13.5800 | -0.1200 | -0.88% | 13.5800 | 13.5800 | 13.5800 | R8148 | 3 |
| 10:31 | | ТМК ао | R116.36 | -1.9600 | -1.66% | 118.18 | 115.32 | 119.50 | R326922457 | 7106 |
| 10:25 | | ТНСэнрг ао | R2510.00 | +115.0000 | +4.80% | 2430.00 | 2400.00 | 2615.00 | R1632970 | 199 |
| 10:31 | | Транснф ап | R1366.50 | -16.0000 | -1.16% | 1382.50 | 1360.00 | 1385.00 | R331020509 | 6465 |
| 10:30 | | УралСиб ао | R0.1651 | +0.0030 | +1.85% | 0.1640 | 0.1616 | 0.1670 | R552681 | 93 |
| 10:31 | | ФосАгро ао | R5311.00 | +63.0000 | +1.20% | 5248.00 | 5228.00 | 5344.00 | R209184620 | 4884 |
| 10:31 | | ФСК - Россети | R0.0847 | -0.0010 | -1.19% | 0.0858 | 0.0842 | 0.0865 | R73863772 | 2883 |
| 10:28 | | Химпром ап | R23.9000 | -0.7800 | -3.16% | 24.7600 | 23.9000 | 24.7600 | R557056 | 68 |
| 10:28 | | ЦМТ ао | R13.8600 | 0.0000 | 0.00% | 13.8600 | 13.7200 | 13.9400 | R201158 | 31 |
| 10:29 | | ЦМТ ап | R9.4400 | -0.1600 | -1.67% | 9.6000 | 9.4400 | 9.6200 | R362266 | 56 |
| 10:30 | | ЧеркизГ-ао | R4500.00 | -80.5000 | -1.76% | 4549.00 | 4480.00 | 4579.50 | R11877341 | 707 |
| 10:12 | | ЧКПЗ ао | R23500.00 | -150.0000 | -0.63% | 23550.00 | 23350.00 | 23550.00 | R140700 | 6 |
| 10:18 | | ЧМК ао | R6340.00 | 0.0000 | 0.00% | 6265.00 | 6235.00 | 6365.00 | R384460 | 27 |
| 10:30 | | ЭнергияРКК | R19780.00 | -220.0000 | -1.10% | 19800.00 | 19500.00 | 19950.00 | R1617260 | 64 |
| 10:24 | | ЮжКузб. ао | R1254.00 | -6.0000 | -0.48% | 1294.00 | 1254.00 | 1294.00 | R84992 | 13 |
| 10:30 | | Юнипро | R1.7280 | 0.0000 | 0.00% | 1.7300 | 1.7140 | 1.7410 | R36572985 | 1089 |
| 10:20 | | ЮТэйр ао | R13.4500 | -0.1700 | -1.25% | 13.4700 | 13.4000 | 13.6200 | R288031 | 35 |
| 10:31 | | ЮУНК ао | R5430.00 | -40.0000 | -0.73% | 5510.00 | 5290.00 | 5530.00 | R3100800 | 225 |
| 10:29 | | Якутскэнрг | R0.5210 | -0.0060 | -1.14% | 0.5290 | 0.5190 | 0.5290 | R356070 | 25 |
| 10:29 | | ЯТЭК ао | R72.1500 | -2.3000 | -3.09% | 74.4000 | 69.8000 | 74.4000 | R13461971 | 1570 |
|
|
|
