| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:04 |  | +МосЭнерго | R3.1500 | +0.0100 | +0.32% | 3.1400 | 3.1400 | 3.1970 | R4618552 | 197 |
| 10:04 | | iАвиастКао | R0.8895 | +0.0080 | +0.91% | 0.8850 | 0.8780 | 0.8950 | R4959476 | 285 |
| 10:03 | | iНаукаСвяз | R461.00 | +1.0000 | +0.22% | 462.50 | 459.00 | 462.50 | R161550 | 16 |
| 10:04 | | АбрауДюрсо | R264.80 | +2.6000 | +0.99% | 263.00 | 263.00 | 267.40 | R1606800 | 65 |
| 10:03 | | Авангрд-ао | R776.00 | +5.0000 | +0.65% | 776.00 | 774.00 | 776.00 | R16294 | 5 |
| 10:04 |  | Акрон | R15722.00 | -76.0000 | -0.48% | 15798.00 | 15704.00 | 15798.00 | R267824 | 9 |
| 10:04 |  | АЛРОСА ао | R71.3000 | 0.0000 | 0.00% | 71.3000 | 71.0800 | 71.4000 | R7295009 | 413 |
| 10:04 | | Аптеки36и6 | R11.8140 | +0.0340 | +0.29% | 11.7760 | 11.7520 | 11.8880 | R649305 | 149 |
| 10:04 | | Арсагера | R12.7300 | -0.1400 | -1.09% | 12.8500 | 12.7000 | 12.8500 | R383303 | 17 |
| 10:03 | | АстрЭнСб | R2.4350 | -0.0100 | -0.41% | 2.4350 | 2.4350 | 2.5100 | R47200 | 14 |
| 10:00 | | АшинскийМЗ | R69.4800 | +0.1400 | +0.20% | 70.0800 | 69.1200 | 70.0800 | R479656 | 26 |
| 10:04 | | Аэрофлот | R63.9000 | -0.0700 | -0.11% | 64.0000 | 63.6100 | 64.3000 | R137029320 | 2758 |
| 10:03 | | БашИнСв ап | R12.6900 | +0.0700 | +0.55% | 12.6200 | 12.6200 | 12.6900 | R6317 | 2 |
| 10:03 | | Башнефт ао | R3247.00 | -10.5000 | -0.32% | 3253.00 | 3224.00 | 3266.00 | R2092655 | 67 |
| 10:04 | | Башнефт ап | R1911.00 | +5.0000 | +0.26% | 1908.00 | 1891.50 | 1916.50 | R24976853 | 412 |
| 10:03 | | Белон ао | R23.9500 | -0.0150 | -0.06% | 23.9950 | 23.7500 | 23.9950 | R346389 | 29 |
| 10:04 | | БСП ао | R362.49 | -1.1100 | -0.31% | 363.00 | 361.00 | 372.00 | R60461993 | 999 |
| 10:04 | | БСП ап | R51.5500 | +0.8000 | +1.58% | 51.5000 | 50.2000 | 51.9500 | R634890 | 38 |
| 10:03 | | БурЗолото | R2013.00 | +9.0000 | +0.45% | 2005.00 | 2005.00 | 2015.00 | R26158 | 12 |
| 10:03 | | Варьеган-п | R2130.00 | +28.0000 | +1.33% | 2068.00 | 2014.00 | 2130.00 | R476041 | 19 |
| 10:04 | | Варьеган | R2962.00 | -38.0000 | -1.27% | 2962.00 | 2962.00 | 2962.00 | R11848 | 1 |
| 10:04 | | ВТБ ао | R0.0194 | -0.0000 | -0.08% | 0.0194 | 0.0193 | 0.0196 | R111252427 | 2333 |
| 10:04 | | ВХЗ-ао | R246.20 | +8.0000 | +3.36% | 238.00 | 238.00 | 246.60 | R207580 | 49 |
| 10:00 | | ВыбСудЗ ап | R10840.00 | +140.0000 | +1.31% | 10840.00 | 10840.00 | 10840.00 | R10840 | 1 |
| 10:04 | | Газпрнефть | R699.20 | 0.0000 | 0.00% | 700.00 | 695.00 | 701.75 | R8713205 | 452 |
| 10:04 | | ГАЗПРОМ ао | R115.58 | +0.1800 | +0.16% | 115.40 | 114.78 | 116.21 | R255373838 | 3498 |
| 10:04 | | ГМКНорНик | R133.84 | -0.1600 | -0.12% | 134.00 | 133.52 | 134.58 | R29765158 | 720 |
| 10:04 | | ДВМП ао | R68.3400 | -0.1700 | -0.25% | 68.5100 | 68.1500 | 68.8800 | R8206071 | 258 |
| 10:03 | | ДЭК ао | R2.9880 | -0.0190 | -0.63% | 3.0160 | 2.9510 | 3.0170 | R1264379 | 59 |
| 10:04 | | ИнтерРАОао | R3.8995 | +0.0070 | +0.18% | 3.8900 | 3.8740 | 3.9200 | R28790869 | 876 |
| 10:04 | | КалужскСК | R26.7800 | +0.0100 | +0.04% | 26.5900 | 26.5900 | 27.2200 | R265555 | 16 |
| 10:04 | | КАМАЗ | R154.30 | -0.8000 | -0.52% | 154.50 | 153.70 | 155.00 | R2332685 | 136 |
| 10:02 | | КрасОкт-1п | R752.00 | -1.0000 | -0.13% | 752.00 | 752.00 | 757.00 | R22610 | 2 |
| 10:04 | | КрасОкт-ао | R2311.00 | -14.0000 | -0.60% | 2302.00 | 2292.00 | 2333.00 | R531200 | 17 |
| 10:02 | | Красэсб ао | R15.1000 | -0.1600 | -1.05% | 15.2400 | 15.1000 | 15.2400 | R84574 | 11 |
| 10:00 | | Красэсб ап | R15.4400 | -0.2600 | -1.66% | 15.7600 | 15.4400 | 15.7600 | R4670 | 3 |
| 10:00 | | Куйбазот-п | R571.00 | -7.0000 | -1.21% | 591.00 | 571.00 | 591.00 | R75580 | 8 |
| 10:02 | | Куйбазот | R560.60 | -0.8000 | -0.14% | 561.00 | 560.60 | 561.00 | R61696 | 8 |
| 10:02 | | КурганГКао | R47.4000 | +1.0000 | +2.16% | 47.2000 | 47.2000 | 47.4000 | R37802 | 11 |
| 10:03 | | КурганГКап | R53.6000 | 0.0000 | 0.00% | 53.8000 | 53.6000 | 53.8000 | R10752 | 11 |
| 10:04 | | Лензол. ап | R2515.00 | +15.0000 | +0.60% | 2485.00 | 2480.00 | 2520.00 | R154745 | 31 |
| 10:04 | | Лензолото | R14430.00 | +130.0000 | +0.91% | 14290.00 | 14290.00 | 14490.00 | R892940 | 24 |
| 10:04 | | ЛСР ао | R771.40 | +4.0000 | +0.52% | 764.20 | 764.20 | 775.00 | R7682784 | 224 |
| 10:04 | | ЛУКОЙЛ | R7070.50 | -13.5000 | -0.19% | 7070.00 | 7043.00 | 7100.00 | R202167637 | 1577 |
| 10:04 | | М.видео | R171.30 | +0.5000 | +0.29% | 172.20 | 171.00 | 172.20 | R764441 | 181 |
| 10:02 | | МагадЭн ао | R4.4700 | 0.0000 | 0.00% | 4.4700 | 4.4700 | 4.4700 | R4023 | 3 |
| 09:59 | | МагадЭн ап | R3.2400 | +0.0100 | +0.31% | 3.2400 | 3.2400 | 3.2400 | R1620 | 2 |
| 10:04 | | Магнит ао | R6443.00 | -14.0000 | -0.22% | 6451.00 | 6420.00 | 6477.50 | R42696617 | 654 |
| 10:02 | | МГТС-4ап | R1072.00 | -10.0000 | -0.92% | 1078.00 | 1064.00 | 1078.00 | R131250 | 16 |
| 10:04 | | Мечел ао | R223.00 | -0.9800 | -0.44% | 223.08 | 221.90 | 223.73 | R33684418 | 973 |
| 10:03 | | Мечел ап | R231.25 | -0.7500 | -0.32% | 231.05 | 230.20 | 234.30 | R19819353 | 422 |
| 10:04 | | ММК | R53.7500 | -0.1050 | -0.19% | 53.9150 | 53.4000 | 53.9150 | R20501756 | 636 |
| 10:03 | | МордЭнСб | R0.8790 | -0.0020 | -0.23% | 0.8790 | 0.8790 | 0.8870 | R17660 | 2 |
| 10:04 | | МосБиржа | R225.70 | +0.7000 | +0.31% | 224.50 | 223.54 | 226.53 | R87446321 | 1707 |
| 10:04 | | Мостотрест | R187.10 | +2.0000 | +1.08% | 186.05 | 185.90 | 187.70 | R596808 | 42 |
| 10:04 | | МТС-ао | R286.65 | +0.6500 | +0.23% | 286.50 | 286.00 | 287.00 | R8572371 | 344 |
| 10:04 | | НКНХ ао | R93.6000 | -0.2500 | -0.27% | 93.8500 | 93.6000 | 94.1500 | R279681 | 22 |
| 10:03 | | НКНХ ап | R73.6000 | +0.0200 | +0.03% | 73.8400 | 72.7800 | 73.9800 | R426703 | 35 |
| 10:04 | | НЛМК ао | R177.28 | -0.5000 | -0.28% | 176.80 | 176.42 | 177.78 | R68019786 | 1171 |
| 10:04 | | НМТП ао | R9.7550 | 0.0000 | 0.00% | 9.7550 | 9.6650 | 9.7850 | R14785932 | 376 |
| 10:04 | | Новатэк ао | R1045.60 | +5.6000 | +0.54% | 1045.00 | 1040.00 | 1053.20 | R133197243 | 2216 |
| 10:04 | | ОГК-2 ао | R0.4772 | -0.0003 | -0.06% | 0.4779 | 0.4764 | 0.4779 | R538499 | 88 |
| 10:04 | | ОргСинт ао | R103.30 | +0.8000 | +0.78% | 103.50 | 103.10 | 103.50 | R99254 | 13 |
| 10:04 | | ОргСинт ап | R24.4900 | +0.4400 | +1.83% | 24.3600 | 24.3600 | 24.9900 | R832005 | 105 |
| 10:02 | | ПермьЭнС-п | R210.20 | -2.0000 | -0.94% | 210.80 | 210.20 | 212.80 | R50738 | 12 |
| 10:03 | | ПермьЭнСб | R204.90 | +0.3000 | +0.15% | 204.60 | 204.10 | 206.50 | R96383 | 13 |
| 10:04 | | ПИК ао | R959.00 | +3.5000 | +0.37% | 956.40 | 947.90 | 966.00 | R91284553 | 1752 |
| 10:03 | | Распадская | R375.00 | +0.0500 | +0.01% | 373.50 | 372.50 | 375.10 | R523825 | 39 |
| 10:02 | | Росбанк ао | R107.00 | +0.8000 | +0.75% | 107.80 | 106.00 | 107.80 | R33076 | 10 |
| 10:04 | | Роснефть | R551.40 | +1.3500 | +0.25% | 551.00 | 549.25 | 552.30 | R33016330 | 2130 |
| 10:04 | | Ростел -ао | R94.0600 | +0.5600 | +0.60% | 93.8000 | 92.6200 | 94.1200 | R71934097 | 1709 |
| 10:04 | | Ростел -ап | R80.1500 | +0.4000 | +0.50% | 79.6000 | 79.3500 | 80.5000 | R8770472 | 279 |
| 10:03 | | РусГидро | R0.6661 | -0.0005 | -0.08% | 0.6666 | 0.6661 | 0.6700 | R2084504 | 184 |
| 10:04 | | РязЭнСб | R32.2400 | +0.0200 | +0.06% | 32.5000 | 32.2400 | 32.7600 | R32588 | 7 |
| 10:00 | | СамарЭн-ао | R3.2650 | 0.0000 | 0.00% | 3.2750 | 3.2050 | 3.2750 | R48880 | 5 |
| 10:03 | | СаратНПЗ-п | R10220.00 | -40.0000 | -0.39% | 10100.00 | 10100.00 | 10320.00 | R346540 | 16 |
| 10:01 | | СаратЭн-ап | R0.2985 | -0.0005 | -0.17% | 0.2920 | 0.2920 | 0.2985 | R5905 | 2 |
| 10:04 | | Сбербанк-п | R315.99 | +0.8800 | +0.28% | 315.40 | 314.71 | 316.60 | R24332293 | 469 |
| 10:04 | | Сбербанк | R315.65 | +1.5100 | +0.48% | 314.70 | 314.14 | 315.90 | R389638099 | 2853 |
| 10:04 | | СевСт-ао | R1572.00 | -3.8000 | -0.24% | 1570.00 | 1563.60 | 1575.00 | R52951694 | 990 |
| 10:04 | | Селигдар | R68.1800 | -1.5700 | -2.25% | 68.0500 | 67.9900 | 69.0000 | R47699429 | 963 |
| 10:04 | | Система ао | R23.9500 | -0.2000 | -0.83% | 24.0700 | 23.8300 | 24.2400 | R143784112 | 1890 |
| 10:03 | | Слав-ЯНОСп | R13.7000 | -0.5000 | -3.52% | 14.1200 | 13.7000 | 14.1200 | R124676 | 9 |
| 10:04 | | СОЛЛЕРС | R936.00 | +2.0000 | +0.21% | 938.50 | 926.50 | 941.00 | R4745540 | 203 |
| 10:03 | | СтаврЭнСб | R2.9650 | +0.0050 | +0.17% | 2.9700 | 2.8900 | 2.9700 | R467375 | 22 |
| 10:04 | | Сургнфгз-п | R64.2600 | -0.0300 | -0.05% | 64.0550 | 63.4100 | 64.4950 | R344963754 | 2242 |
| 10:04 | | Сургнфгз | R27.8700 | +0.0500 | +0.18% | 27.7700 | 27.6350 | 28.0000 | R57254820 | 622 |
| 10:01 | | ТамбЭнСб | R2.1600 | -0.0020 | -0.09% | 2.1620 | 2.1600 | 2.1620 | R36732 | 3 |
| 10:04 | | Татнфт 3ао | R686.90 | -1.3000 | -0.19% | 688.30 | 685.40 | 688.70 | R21536879 | 794 |
| 10:04 | | Татнфт 3ап | R667.00 | +0.1000 | +0.01% | 667.00 | 664.80 | 667.00 | R2912517 | 256 |
| 10:03 | | Таттел. ао | R0.9140 | +0.0030 | +0.33% | 0.9190 | 0.9110 | 0.9220 | R438213 | 54 |
| 10:03 | | ТГК-1 | R0.0081 | -0.0000 | -0.22% | 0.0081 | 0.0081 | 0.0082 | R160547 | 27 |
| 10:04 | | ТГК-14 | R0.0111 | -0.0001 | -0.54% | 0.0112 | 0.0110 | 0.0112 | R793935 | 86 |
| 10:03 | | ТГК-2 | R0.0112 | -0.0000 | -0.31% | 0.0112 | 0.0112 | 0.0112 | R67455 | 6 |
| 10:03 | | ТГК-2 ап | R0.0176 | -0.0001 | -0.79% | 0.0172 | 0.0172 | 0.0176 | R278239 | 32 |
| 10:03 | | Телеграф-п | R9.9800 | +0.0400 | +0.40% | 9.9800 | 9.9600 | 10.0200 | R68866 | 17 |
| 10:04 | | Телеграф | R14.3400 | +0.0200 | +0.14% | 14.4000 | 14.2800 | 14.4000 | R44436 | 11 |
| 10:03 | | ТЗА ао | R382.00 | +4.0000 | +1.06% | 384.00 | 379.00 | 395.00 | R1776410 | 46 |
| 10:04 | | ТМК ао | R199.26 | -0.0600 | -0.03% | 200.00 | 198.44 | 200.00 | R5980027 | 148 |
| 10:04 | | Транснф ап | R1556.00 | +5.0000 | +0.32% | 1555.00 | 1551.00 | 1565.00 | R97199216 | 1267 |
| 10:03 | | УралСиб ао | R0.1920 | -0.0011 | -0.57% | 0.1928 | 0.1920 | 0.1932 | R319045 | 16 |
| 10:04 | | ФосАгро ао | R6020.00 | -10.0000 | -0.17% | 6031.00 | 6014.00 | 6059.00 | R15780506 | 251 |
| 10:04 | | ФСК - Россети | R0.1045 | +0.0001 | +0.11% | 0.1044 | 0.1043 | 0.1050 | R8324046 | 222 |
| 10:04 | | Химпром ап | R25.7400 | -0.3200 | -1.23% | 26.3800 | 25.4200 | 27.0000 | R541908 | 29 |
| 10:03 | | ЧеркизГ-ао | R4769.50 | +12.5000 | +0.26% | 4700.00 | 4700.00 | 4799.00 | R629829 | 49 |
| 10:00 | | ЧМК ао | R7270.00 | -115.0000 | -1.56% | 7390.00 | 7270.00 | 7390.00 | R36705 | 5 |
| 10:04 | | ЭнергияРКК | R23000.00 | +360.0000 | +1.59% | 23170.00 | 22950.00 | 23170.00 | R391600 | 16 |
| 10:01 | | ЮжКузб. ао | R1378.00 | -2.0000 | -0.14% | 1378.00 | 1378.00 | 1378.00 | R2756 | 1 |
| 10:04 | | Юнипро | R1.9390 | +0.0020 | +0.10% | 1.9370 | 1.9340 | 1.9450 | R6013975 | 113 |
| 10:04 | | ЮТэйр ао | R16.2000 | +0.3000 | +1.89% | 15.9000 | 15.7100 | 16.2000 | R445067 | 53 |
| 10:03 | | ЮУНК ао | R5630.00 | -20.0000 | -0.35% | 5670.00 | 5630.00 | 5680.00 | R135650 | 20 |
| 10:02 | | Якутскэн-п | R0.5000 | +0.0180 | +3.73% | 0.4910 | 0.4870 | 0.5000 | R53990 | 7 |
| 10:02 | | ЯТЭК ао | R76.9000 | -1.0500 | -1.35% | 77.5500 | 76.5000 | 77.5500 | R327509 | 42 |
|
|
|
