| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:46 |  | +МосЭнерго | R2.4530 | -0.0255 | -1.03% | 2.4700 | 2.4210 | 2.4785 | R42123521 | 1597 |
| 10:47 | | iАвиастКао | R0.7585 | -0.0040 | -0.52% | 0.7625 | 0.7555 | 0.7700 | R35654543 | 1389 |
| 10:45 |  | iНаукаСвяз | R351.50 | +2.0000 | +0.57% | 354.00 | 347.00 | 354.00 | R1775520 | 146 |
| 10:09 | | iНПОНаука | R483.50 | -1.0000 | -0.21% | 482.50 | 482.50 | 494.00 | R34185 | 7 |
| 10:46 | | АбрауДюрсо | R210.80 | +0.6000 | +0.29% | 211.40 | 208.60 | 212.80 | R3885890 | 252 |
| 10:45 | | Авангрд-ао | R772.00 | -2.0000 | -0.26% | 776.00 | 760.00 | 784.00 | R1258793 | 118 |
| 10:45 | | Акрон | R16104.00 | -6.0000 | -0.04% | 16082.00 | 16070.00 | 16196.00 | R1790372 | 45 |
| 10:46 | | АЛРОСА ао | R54.3200 | -0.3200 | -0.59% | 54.7400 | 54.1800 | 54.9700 | R146532169 | 4513 |
| 10:46 | | Аптеки36и6 | R11.2920 | +0.0840 | +0.75% | 11.3100 | 11.1020 | 11.3420 | R8449510 | 1590 |
| 10:35 | | Арсагера | R12.2800 | -0.1200 | -0.97% | 12.3500 | 12.2300 | 12.4600 | R81142 | 33 |
| 10:11 | | АстрЭнСб | R2.3050 | -0.0150 | -0.65% | 2.3100 | 2.2850 | 2.3300 | R145480 | 22 |
| 10:47 | | АшинскийМЗ | R99.7200 | -57.5800 | -36.61% | 141.58 | 78.5200 | 141.58 | R1052105430 | 29835 |
| 10:47 | | Аэрофлот | R52.9400 | -0.2800 | -0.53% | 53.2100 | 52.8100 | 54.2900 | R402098108 | 9495 |
| 10:44 | | БашИнСв ап | R9.7300 | -0.2600 | -2.60% | 10.0800 | 9.9900 | 10.3800 | R110426 | 26 |
| 10:45 | | Башнефт ао | R2482.00 | -11.5000 | -0.46% | 2492.50 | 2440.00 | 2501.00 | R40597065 | 972 |
| 10:47 | | Башнефт ап | R1351.50 | +9.0000 | +0.67% | 1342.50 | 1297.50 | 1361.50 | R246007578 | 6841 |
| 10:40 | | Белон ао | R21.2200 | +5.6700 | +36.46% | | | | | 0 |
| 10:47 | | БСП ао | R390.71 | +1.0400 | +0.27% | 389.98 | 389.98 | 393.28 | R161243113 | 3703 |
| 10:44 | | БСП ап | R56.0000 | +1.3500 | +2.47% | 55.0000 | 55.0000 | 57.1000 | R4820540 | 186 |
| 10:47 | | БурЗолото | R1963.00 | -48.0000 | -2.39% | 2011.00 | 1941.00 | 2021.00 | R2557571 | 263 |
| 10:24 |  | Варьеган-п | R1970.00 | 0.0000 | 0.00% | 1975.00 | 1970.00 | 2000.00 | R98870 | 7 |
| 10:25 | | Варьеган | R2625.00 | -25.0000 | -0.94% | 2625.00 | 2625.00 | 2665.00 | R28955 | 5 |
| 10:33 | | ВолгЭнСб-п | R10.0200 | -0.0600 | -0.60% | 10.7000 | 9.9800 | 10.7000 | R110960 | 8 |
| 10:47 | | ВТБ ао | R90.6200 | -0.1400 | -0.15% | 90.9400 | 90.4300 | 91.5000 | R804012614 | 23604 |
| 10:41 | | ВХЗ-ао | R216.40 | +1.0000 | +0.46% | 216.40 | 216.40 | 216.60 | R36792 | 5 |
| 10:33 | | ВыбСудЗ ао | R14300.00 | 0.0000 | 0.00% | 14300.00 | 14000.00 | 14850.00 | R362550 | 19 |
| 10:22 | | ВыбСудЗ ап | R10060.00 | +60.0000 | +0.60% | 9340.00 | 9340.00 | 10660.00 | R161480 | 13 |
| 10:47 | | Газпрнефть | R710.70 | +4.2500 | +0.60% | 707.30 | 705.50 | 711.80 | R265404427 | 6659 |
| 10:47 | | ГАЗПРОМ ао | R136.60 | -0.7500 | -0.55% | 137.55 | 136.40 | 138.45 | R2812286743 | 32581 |
| 10:47 | | ГМКНорНик | R113.62 | -1.8600 | -1.61% | 115.68 | 112.68 | 116.46 | R2018989865 | 27422 |
| 10:47 | | ДВМП ао | R49.3400 | -0.1100 | -0.22% | 49.6800 | 49.0100 | 49.7400 | R55340389 | 2111 |
| 10:45 | | ДЭК ао | R2.8160 | +0.0860 | +3.15% | 2.7340 | 2.7290 | 2.8680 | R11179381 | 607 |
| 10:43 | | ЗВЕЗДА ао | R8.6200 | -0.0800 | -0.92% | 8.5700 | 8.4800 | 8.6700 | R419740 | 37 |
| 10:24 | | ЗИЛ ао | R3165.00 | -20.0000 | -0.63% | 3220.00 | 3165.00 | 3220.00 | R177445 | 11 |
| 10:46 | | Ижсталь ап | R5660.00 | -190.0000 | -3.25% | 5700.00 | 5660.00 | 5850.00 | R445750 | 30 |
| 10:32 | | Ижсталь2ао | R8460.00 | +40.0000 | +0.48% | 8480.00 | 8260.00 | 8480.00 | R143240 | 9 |
| 10:47 | | ИнтерРАОао | R3.8160 | -0.0160 | -0.42% | 3.8435 | 3.7700 | 3.8535 | R278491692 | 7980 |
| 10:45 | | КалужскСК | R25.3700 | +0.2000 | +0.79% | 25.3700 | 25.0400 | 25.6900 | R1598577 | 192 |
| 10:46 | | КАМАЗ | R128.30 | -0.1000 | -0.08% | 128.50 | 128.30 | 133.20 | R21142105 | 828 |
| 10:43 | | КамчатЭ ао | R0.6100 | -0.0030 | -0.49% | 0.6080 | 0.6040 | 0.6100 | R285220 | 30 |
| 10:13 | | КамчатЭ ап | R1.0700 | +0.0050 | +0.47% | 1.0700 | 1.0650 | 1.1050 | R193850 | 10 |
| 10:05 | | КМЗ | R1322.00 | +12.0000 | +0.92% | 1322.00 | 1316.00 | 1330.00 | R185414 | 18 |
| 10:00 | | КоршГОК ао | R42200.00 | 0.0000 | 0.00% | 42200.00 | 42200.00 | 42200.00 | R42200 | 1 |
| 10:43 | | КрасОкт-1п | R632.00 | +31.0000 | +5.16% | 602.00 | 602.00 | 645.00 | R3565210 | 194 |
| 10:47 | | КрасОкт-ао | R2043.00 | +83.0000 | +4.23% | 1979.00 | 1971.00 | 2093.00 | R20394270 | 534 |
| 10:42 | | Красэсб ао | R14.0600 | -0.1400 | -0.99% | 14.3400 | 13.8400 | 14.3800 | R322098 | 52 |
| 10:42 | | Красэсб ап | R13.8400 | -0.1800 | -1.28% | 14.0800 | 13.7400 | 14.0800 | R216838 | 28 |
| 10:45 | | Куйбазот-п | R564.50 | -1.5000 | -0.27% | 563.00 | 563.00 | 567.00 | R1054425 | 110 |
| 10:46 | | Куйбазот | R519.20 | +1.0000 | +0.19% | 518.40 | 514.00 | 526.40 | R2990692 | 200 |
| 10:14 | | КурганГКао | R45.8000 | 0.0000 | 0.00% | 45.8000 | 45.8000 | 45.8000 | R11908 | 4 |
| 10:40 | | КурганГКап | R51.0000 | -0.4000 | -0.78% | 51.0000 | 51.0000 | 51.4000 | R5108 | 4 |
| 10:44 | | Лензол. ап | R1940.00 | -10.0000 | -0.51% | 1940.00 | 1930.00 | 1950.00 | R818375 | 91 |
| 10:46 | | Лензолото | R12120.00 | -90.0000 | -0.74% | 12200.00 | 12010.00 | 12220.00 | R1983360 | 113 |
| 10:46 | | ЛСР ао | R674.00 | +1.6000 | +0.24% | 672.80 | 671.00 | 679.60 | R30488108 | 1453 |
| 10:47 | | ЛУКОЙЛ | R6898.50 | +8.5000 | +0.12% | 6908.00 | 6877.50 | 6946.00 | R1319259130 | 10258 |
| 10:47 | | М.видео | R110.00 | -0.6000 | -0.54% | 110.70 | 109.70 | 111.30 | R32690696 | 1659 |
| 10:23 | | МагадЭн ао | R3.8200 | -0.0300 | -0.78% | 3.8400 | 3.8100 | 3.8700 | R54857 | 50 |
| 10:23 | | МагадЭн ап | R2.9400 | 0.0000 | 0.00% | 2.9400 | 2.8800 | 2.9600 | R391617 | 95 |
| 10:47 | | Магнит ао | R5755.00 | -34.5000 | -0.60% | 5785.00 | 5750.00 | 5837.00 | R377937411 | 4908 |
| 10:47 | | МГТС-4ап | R1032.00 | +10.0000 | +0.98% | 1022.00 | 1020.00 | 1036.00 | R1909642 | 173 |
| 10:35 | | МГТС-5ао | R1350.00 | +10.0000 | +0.75% | 1340.00 | 1335.00 | 1350.00 | R29510 | 10 |
| 10:00 | | Мегион-ао | R385.00 | -6.5000 | -1.66% | 385.00 | 385.00 | 387.50 | R11585 | 3 |
| 10:05 | | Мегион-ап | R249.00 | 0.0000 | 0.00% | 249.00 | 249.00 | 249.50 | R32385 | 6 |
| 10:47 | | Мечел ао | R120.59 | -0.6400 | -0.53% | 121.60 | 120.27 | 122.27 | R701861658 | 14991 |
| 10:47 | | Мечел ап | R124.50 | -0.6500 | -0.52% | 125.20 | 124.20 | 126.50 | R92125540 | 2148 |
| 10:47 | | ММК | R44.8800 | -0.0350 | -0.08% | 44.9700 | 44.7550 | 45.2150 | R103875081 | 4537 |
| 10:10 | | МордЭнСб | R0.7370 | 0.0000 | 0.00% | 0.7370 | 0.7260 | 0.7370 | R51040 | 7 |
| 10:47 | | МосБиржа | R210.60 | -2.6100 | -1.22% | 213.64 | 210.55 | 213.98 | R389830306 | 8164 |
| 10:47 | | Мостотрест | R184.00 | +9.2000 | +5.26% | 175.25 | 174.50 | 189.85 | R91991684 | 5240 |
| 10:47 | | МТС-ао | R206.30 | -0.5000 | -0.24% | 207.00 | 206.05 | 207.90 | R93301928 | 2505 |
| 10:27 | | Нижкамшина | R56.3000 | +0.7500 | +1.35% | 56.0500 | 56.0500 | 57.2500 | R289440 | 25 |
| 10:47 | | НКНХ ао | R93.4500 | +0.9500 | +1.03% | 92.3000 | 91.4500 | 95.5500 | R4848781 | 487 |
| 10:45 | | НКНХ ап | R70.6400 | +0.1000 | +0.14% | 70.5600 | 70.0000 | 72.2400 | R4590498 | 284 |
| 10:47 | | НЛМК ао | R141.32 | -1.1600 | -0.81% | 142.80 | 140.60 | 143.86 | R540350959 | 9661 |
| 10:46 | | НМТП ао | R8.7850 | -0.0100 | -0.11% | 8.8000 | 8.7850 | 8.8550 | R7064748 | 404 |
| 10:47 | | Новатэк ао | R1016.80 | +1.2000 | +0.12% | 1015.80 | 1012.40 | 1021.00 | R549829183 | 7641 |
| 10:47 | | ОГК-2 ао | R0.3644 | +0.0030 | +0.83% | 0.3616 | 0.3602 | 0.3679 | R16926173 | 954 |
| 10:39 | | ОМЗ-ап | R13760.00 | +300.0000 | +2.23% | 13640.00 | 13600.00 | 13760.00 | R136820 | 8 |
| 10:46 | | ОргСинт ао | R89.0000 | +0.7000 | +0.79% | 88.8000 | 88.2000 | 89.5000 | R1106561 | 138 |
| 10:45 | | ОргСинт ап | R21.2500 | +0.0200 | +0.09% | 21.2800 | 21.1100 | 21.3500 | R1636240 | 194 |
| 10:45 | | ПермьЭнС-п | R293.60 | +1.6000 | +0.55% | 291.80 | 291.80 | 295.00 | R742878 | 75 |
| 10:46 | | ПермьЭнСб | R243.00 | -0.2000 | -0.08% | 245.50 | 241.50 | 245.50 | R627013 | 70 |
| 10:47 | | ПИК ао | R634.80 | +0.7000 | +0.11% | 634.10 | 633.50 | 643.50 | R128268699 | 4876 |
| 10:47 | | Распадская | R297.40 | -2.6000 | -0.87% | 301.00 | 296.25 | 304.60 | R46865236 | 1093 |
| 10:45 | | Росбанк ао | R123.60 | 0.0000 | 0.00% | 123.60 | 123.60 | 124.00 | R4288206 | 75 |
| 10:47 | | Роснефть | R510.55 | -2.1500 | -0.42% | 513.15 | 509.50 | 514.55 | R213030619 | 9315 |
| 10:47 | | Ростел -ао | R75.8600 | -4.6200 | -5.74% | 75.1000 | 74.8000 | 77.4300 | R763235156 | 31142 |
| 10:47 | | Ростел -ап | R69.7500 | -5.2000 | -6.94% | 69.5500 | 68.8500 | 70.9000 | R351528091 | 14608 |
| 10:47 | | РусГидро | R0.5543 | +0.0104 | +1.91% | 0.5440 | 0.5432 | 0.5590 | R175481085 | 5562 |
| 10:44 | | РязЭнСб | R31.8200 | +0.2200 | +0.70% | 31.9400 | 31.8000 | 31.9800 | R79806 | 17 |
| 10:41 | | СамарЭн-ао | R3.0500 | +0.0200 | +0.66% | 3.0050 | 3.0000 | 3.0500 | R291005 | 18 |
| 10:47 | | СаратНПЗ-п | R9020.00 | -20.0000 | -0.22% | 9080.00 | 8980.00 | 9080.00 | R1055340 | 76 |
| 10:23 | | СаратНПЗ | R10200.00 | -250.0000 | -2.39% | 10450.00 | 10200.00 | 10500.00 | R51850 | 5 |
| 10:37 | | СаратЭн-ао | R0.4890 | +0.0090 | +1.88% | 0.4750 | 0.4750 | 0.4890 | R82220 | 13 |
| 09:59 | | СаратЭн-ап | R0.2600 | -0.0005 | -0.19% | 0.2600 | 0.2600 | 0.2635 | R13100 | 4 |
| 10:47 | | Сбербанк-п | R267.62 | -0.0100 | -0.00% | 267.99 | 267.20 | 269.37 | R124392680 | 2514 |
| 10:47 | | Сбербанк | R267.74 | -0.1400 | -0.05% | 268.90 | 267.17 | 269.70 | R1687133449 | 15339 |
| 10:47 | | СевСт-ао | R1269.20 | -1.8000 | -0.14% | 1276.60 | 1265.00 | 1285.00 | R239840959 | 6043 |
| 10:46 | | Селигдар | R57.6800 | -0.3200 | -0.55% | 58.0000 | 57.6300 | 58.3400 | R25496621 | 1402 |
| 10:47 | | Система ао | R15.9820 | -0.1850 | -1.14% | 16.2000 | 15.9700 | 16.4000 | R425562528 | 9377 |
| 10:23 | | Слав-ЯНОСп | R13.1400 | +0.1000 | +0.77% | 13.1000 | 13.1000 | 13.3600 | R130710 | 25 |
| 10:00 | | Славн-ЯНОС | R19.7500 | 0.0000 | 0.00% | 19.7500 | 19.7500 | 20.0000 | R25745 | 6 |
| 10:46 | | СОЛЛЕРС | R805.50 | +4.5000 | +0.56% | 801.00 | 797.00 | 818.00 | R23534108 | 3785 |
| 10:44 | | СтаврЭнСб | R2.8450 | 0.0000 | 0.00% | 2.8600 | 2.8400 | 2.8600 | R105610 | 13 |
| 10:42 | | СтаврЭнСбп | R2.9940 | 0.0000 | 0.00% | 3.0160 | 2.9940 | 3.0180 | R129182 | 19 |
| 10:47 | | Сургнфгз-п | R54.6200 | +0.3900 | +0.72% | 54.1000 | 54.1000 | 55.0000 | R381999990 | 14976 |
| 10:46 | | Сургнфгз | R25.0250 | +0.1250 | +0.50% | 24.9050 | 24.9050 | 25.1200 | R241753293 | 3546 |
| 10:47 | | Татнфт 3ао | R642.20 | +2.7000 | +0.42% | 640.20 | 640.10 | 643.90 | R186147212 | 5796 |
| 10:47 | | Татнфт 3ап | R639.70 | +4.6000 | +0.72% | 637.40 | 636.40 | 640.90 | R64349431 | 2719 |
| 10:45 | | Таттел. ао | R0.7255 | +0.0015 | +0.21% | 0.7270 | 0.7245 | 0.7305 | R784467 | 118 |
| 10:47 | | ТГК-1 | R0.0076 | -0.0001 | -1.01% | 0.0076 | 0.0076 | 0.0078 | R23077797 | 1122 |
| 10:47 | | ТГК-14 | R0.0120 | +0.0003 | +2.84% | 0.0117 | 0.0117 | 0.0124 | R86269440 | 2660 |
| 10:46 | | ТГК-2 | R0.0088 | +0.0002 | +1.84% | 0.0087 | 0.0086 | 0.0090 | R4309585 | 174 |
| 10:44 | | ТГК-2 ап | R0.0154 | 0.0000 | 0.00% | 0.0154 | 0.0154 | 0.0160 | R7301350 | 684 |
| 10:45 | | Телеграф-п | R8.5600 | +0.2000 | +2.39% | 8.4200 | 8.3600 | 8.7600 | R1243132 | 181 |
| 10:44 | | Телеграф | R11.9000 | +0.1000 | +0.85% | 11.8200 | 11.7400 | 12.0000 | R1445860 | 176 |
| 10:42 | | ТЗА ао | R245.50 | +2.0000 | +0.82% | 247.50 | 245.00 | 251.00 | R2631565 | 126 |
| 10:36 | | ТКЗКК ап | R13.5400 | -0.1000 | -0.73% | 13.5000 | 13.2200 | 13.5600 | R49590 | 15 |
| 10:47 | | ТМК ао | R118.82 | -0.3800 | -0.32% | 119.16 | 118.38 | 119.54 | R68074592 | 2282 |
| 10:40 | | ТНСэнрг ао | R2395.00 | +15.0000 | +0.63% | 2400.00 | 2380.00 | 2465.00 | R257090 | 28 |
| 10:47 | | Транснф ап | R1388.00 | -3.5000 | -0.25% | 1391.50 | 1385.00 | 1395.00 | R140633498 | 3564 |
| 10:46 | | УралСиб ао | R0.1640 | -0.0002 | -0.12% | 0.1662 | 0.1633 | 0.1667 | R225826 | 35 |
| 10:47 | | ФосАгро ао | R5415.00 | -17.0000 | -0.31% | 5454.00 | 5410.00 | 5467.00 | R130487066 | 2704 |
| 10:47 | | ФСК - Россети | R0.0857 | +0.0004 | +0.49% | 0.0850 | 0.0850 | 0.0864 | R37026852 | 1859 |
| 10:39 | | Химпром ап | R23.7800 | +0.2800 | +1.19% | 23.8000 | 23.3400 | 24.0800 | R516364 | 56 |
| 10:37 | | ЦМТ ао | R13.8600 | +0.2400 | +1.76% | 13.6600 | 13.6000 | 13.9200 | R226236 | 47 |
| 10:42 | | ЦМТ ап | R9.6800 | +0.0400 | +0.41% | 9.6400 | 9.5200 | 9.6800 | R164632 | 38 |
| 10:47 | | ЧеркизГ-ао | R4452.00 | -98.0000 | -2.15% | 4406.00 | 4372.00 | 4566.50 | R19057460 | 1013 |
| 10:45 | | ЧКПЗ ао | R23500.00 | -50.0000 | -0.21% | 23400.00 | 23400.00 | 23600.00 | R94000 | 4 |
| 10:38 | | ЧМК ао | R6220.00 | -55.0000 | -0.88% | 6275.00 | 6220.00 | 6295.00 | R274340 | 27 |
| 10:42 | | ЭнергияРКК | R19820.00 | +190.0000 | +0.97% | 19760.00 | 19760.00 | 19920.00 | R734970 | 33 |
| 10:08 | | ЮжКузб. ао | R1256.00 | +20.0000 | +1.62% | 1236.00 | 1220.00 | 1256.00 | R45442 | 14 |
| 10:46 | | Юнипро | R1.7280 | -0.0030 | -0.17% | 1.7370 | 1.7250 | 1.7450 | R27051662 | 782 |
| 10:46 | | ЮТэйр ао | R13.6000 | +0.2200 | +1.64% | 13.3000 | 13.3000 | 13.6800 | R244503 | 45 |
| 10:46 | | ЮУНК ао | R5340.00 | -30.0000 | -0.56% | 5410.00 | 5210.00 | 5410.00 | R1756440 | 163 |
| 10:35 | | Якутскэнрг | R0.5240 | +0.0020 | +0.38% | 0.5270 | 0.5180 | 0.5370 | R424830 | 35 |
| 10:47 | | ЯТЭК ао | R71.3000 | +1.3000 | +1.86% | 70.0000 | 68.0000 | 74.2000 | R17317023 | 1820 |
|
|
|
