| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 11:38 |  | +МосЭнерго | R3.2030 | +0.0630 | +2.01% | 3.1400 | 3.1400 | 3.2335 | R43199895 | 1213 |
| 11:38 |  | iАвиастКао | R0.8620 | -0.0195 | -2.21% | 0.8850 | 0.8590 | 0.8950 | R26808627 | 1630 |
| 11:29 |  | iНаукаСвяз | R460.00 | 0.0000 | 0.00% | 462.50 | 457.50 | 462.50 | R377710 | 46 |
| 10:57 | | iНПОНаука | R591.50 | +7.0000 | +1.20% | 585.00 | 585.00 | 591.50 | R58850 | 7 |
| 11:38 | | АбрауДюрсо | R270.40 | +8.2000 | +3.13% | 263.00 | 263.00 | 271.40 | R10007322 | 570 |
| 11:34 | | Авангрд-ао | R770.00 | -1.0000 | -0.13% | 776.00 | 770.00 | 776.00 | R583363 | 74 |
| 11:31 | | Акрон | R15750.00 | -48.0000 | -0.30% | 15798.00 | 15704.00 | 15798.00 | R1181922 | 36 |
| 11:39 | | АЛРОСА ао | R73.0100 | +1.7100 | +2.40% | 71.3000 | 71.0800 | 73.8800 | R853146265 | 17889 |
| 11:39 | | Аптеки36и6 | R11.7640 | -0.0160 | -0.14% | 11.7760 | 11.7500 | 11.8880 | R2770587 | 577 |
| 11:33 | | Арсагера | R12.8500 | -0.0200 | -0.16% | 12.8500 | 12.7000 | 13.2100 | R790804 | 64 |
| 11:36 | | АстрЭнСб | R2.4550 | +0.0100 | +0.41% | 2.4350 | 2.4100 | 2.5100 | R311755 | 52 |
| 11:39 | | АшинскийМЗ | R69.5000 | +0.1600 | +0.23% | 70.0800 | 68.1000 | 70.0800 | R5878414 | 190 |
| 11:39 | | Аэрофлот | R63.6700 | -0.3000 | -0.47% | 64.0000 | 63.6100 | 64.3600 | R395913762 | 8999 |
| 11:18 | | БашИнСв ап | R12.4800 | -0.1400 | -1.11% | 12.6200 | 12.1100 | 12.6900 | R447199 | 76 |
| 11:39 | | Башнефт ао | R3267.00 | +9.5000 | +0.29% | 3253.00 | 3224.00 | 3308.50 | R42808290 | 979 |
| 11:39 | | Башнефт ап | R1909.00 | +3.0000 | +0.16% | 1908.00 | 1891.50 | 1925.00 | R122682887 | 1994 |
| 11:37 | | Белон ао | R23.8350 | -0.1300 | -0.54% | 23.9950 | 23.7500 | 24.0300 | R2291373 | 182 |
| 11:38 | | БСП ао | R366.12 | +2.5200 | +0.69% | 363.00 | 361.00 | 372.00 | R219993704 | 5266 |
| 11:37 | | БСП ап | R52.0000 | +1.2500 | +2.46% | 51.5000 | 50.2000 | 53.1000 | R2530185 | 170 |
| 11:27 | | БурЗолото | R2018.00 | +14.0000 | +0.70% | 2005.00 | 2001.00 | 2020.00 | R1127086 | 76 |
| 11:36 | | Варьеган-п | R2120.00 | +18.0000 | +0.86% | 2068.00 | 2014.00 | 2150.00 | R1495024 | 58 |
| 11:29 | | Варьеган | R2980.00 | -20.0000 | -0.67% | 2962.00 | 2958.00 | 3024.00 | R62488 | 8 |
| 11:34 | | ВолгЭнСб-п | R9.8800 | -0.0600 | -0.60% | 9.9600 | 9.8000 | 9.9600 | R168120 | 12 |
| 10:21 | | ВолгЭнСб | R16.2000 | -0.1600 | -0.98% | 16.3800 | 16.2000 | 16.3800 | R48940 | 3 |
| 11:39 | | ВТБ ао | R0.0196 | +0.0001 | +0.51% | 0.0194 | 0.0193 | 0.0197 | R382632124 | 9313 |
| 11:36 | | ВХЗ-ао | R237.20 | -1.0000 | -0.42% | 238.00 | 234.00 | 246.60 | R577352 | 100 |
| 11:22 | | ВыбСудЗ ао | R15650.00 | +50.0000 | +0.32% | 15650.00 | 15550.00 | 15800.00 | R109700 | 7 |
| 10:00 | | ВыбСудЗ ап | R10840.00 | +140.0000 | +1.31% | 10840.00 | 10840.00 | 10840.00 | R10840 | 1 |
| 11:38 | | Газпрнефть | R698.10 | -1.1000 | -0.16% | 700.00 | 695.00 | 703.40 | R43372352 | 2217 |
| 11:39 | | ГАЗПРОМ ао | R115.02 | -0.3800 | -0.33% | 115.40 | 114.78 | 116.35 | R884183720 | 13851 |
| 11:39 | | ГМКНорНик | R133.62 | -0.3800 | -0.28% | 134.00 | 133.52 | 134.70 | R139726606 | 3803 |
| 11:38 | | ДВМП ао | R68.7000 | +0.1900 | +0.28% | 68.5100 | 68.1500 | 69.2400 | R41552476 | 2099 |
| 11:38 | | ДЭК ао | R2.9660 | -0.0410 | -1.36% | 3.0160 | 2.9320 | 3.0170 | R5781291 | 377 |
| 11:27 | | ЗВЕЗДА ао | R10.4500 | -0.1000 | -0.95% | 10.7200 | 10.4500 | 10.7300 | R115910 | 11 |
| 11:10 | | ЗИЛ ао | R3355.00 | +55.0000 | +1.67% | 3265.00 | 3265.00 | 3380.00 | R162855 | 18 |
| 11:21 | | Ижсталь ап | R7080.00 | -40.0000 | -0.56% | 7120.00 | 7080.00 | 7120.00 | R56790 | 7 |
| 11:37 | | Ижсталь2ао | R10120.00 | -120.0000 | -1.17% | 10140.00 | 10120.00 | 10160.00 | R30420 | 3 |
| 11:39 | | ИнтерРАОао | R3.9150 | +0.0225 | +0.58% | 3.8900 | 3.8740 | 3.9250 | R88560773 | 4019 |
| 11:27 | | КалужскСК | R26.8400 | +0.0700 | +0.26% | 26.5900 | 26.5900 | 27.2200 | R494504 | 45 |
| 11:38 | | КАМАЗ | R154.20 | -0.9000 | -0.58% | 154.50 | 153.70 | 155.70 | R7444761 | 431 |
| 11:34 | | КамчатЭ ао | R0.6440 | -0.0060 | -0.92% | 0.6310 | 0.6310 | 0.6480 | R134620 | 18 |
| 11:36 | | КМЗ | R1516.00 | +64.0000 | +4.41% | 1456.00 | 1456.00 | 1516.00 | R161702 | 37 |
| 11:35 | | КрасОкт-1п | R749.00 | -4.0000 | -0.53% | 752.00 | 749.00 | 757.00 | R187780 | 15 |
| 11:37 | | КрасОкт-ао | R2340.00 | +15.0000 | +0.65% | 2302.00 | 2292.00 | 2349.00 | R2400200 | 64 |
| 11:25 | | Красэсб ао | R15.1800 | -0.0800 | -0.52% | 15.2400 | 15.0000 | 15.2400 | R160322 | 34 |
| 11:01 | | Красэсб ап | R15.5800 | -0.1200 | -0.76% | 15.7600 | 15.4400 | 15.7600 | R27970 | 13 |
| 11:27 | | Куйбазот-п | R582.50 | +4.5000 | +0.78% | 591.00 | 571.00 | 593.00 | R670435 | 52 |
| 11:38 | | Куйбазот | R552.80 | -8.6000 | -1.53% | 561.00 | 552.80 | 568.80 | R687772 | 72 |
| 10:43 | | КурганГКао | R47.6000 | +1.2000 | +2.59% | 47.2000 | 47.2000 | 47.6000 | R70002 | 21 |
| 11:26 | | КурганГКап | R53.4000 | -0.2000 | -0.37% | 53.8000 | 53.4000 | 54.2000 | R85894 | 38 |
| 11:32 | | Лензол. ап | R2495.00 | -5.0000 | -0.20% | 2485.00 | 2480.00 | 2520.00 | R759600 | 93 |
| 11:28 | | Лензолото | R14290.00 | -10.0000 | -0.07% | 14290.00 | 14130.00 | 14490.00 | R2649310 | 100 |
| 11:39 | | ЛСР ао | R771.00 | +3.6000 | +0.47% | 764.20 | 764.20 | 782.60 | R71718484 | 2495 |
| 11:39 | | ЛУКОЙЛ | R7095.00 | +11.0000 | +0.16% | 7070.00 | 7043.00 | 7121.00 | R1568035155 | 8350 |
| 11:38 | | М.видео | R171.20 | +0.4000 | +0.23% | 172.20 | 171.00 | 172.50 | R7967138 | 849 |
| 11:22 | | МагадЭн ао | R4.3700 | -0.1000 | -2.24% | 4.4700 | 4.3700 | 4.4700 | R190949 | 43 |
| 10:35 | | МагадЭн ап | R3.2300 | 0.0000 | 0.00% | 3.2400 | 3.2300 | 3.2400 | R45882 | 8 |
| 11:39 | | Магнит ао | R6441.50 | -15.5000 | -0.24% | 6451.00 | 6420.00 | 6497.00 | R301593988 | 3184 |
| 11:35 | | МГТС-4ап | R1068.00 | -14.0000 | -1.29% | 1078.00 | 1054.00 | 1078.00 | R1013136 | 124 |
| 11:01 | | МГТС-5ао | R1425.00 | +5.0000 | +0.35% | 1430.00 | 1425.00 | 1430.00 | R61295 | 7 |
| 11:24 | | Мегион-ао | R414.00 | +1.5000 | +0.36% | 412.50 | 412.50 | 414.00 | R70245 | 7 |
| 10:43 | | Мегион-ап | R296.50 | +1.5000 | +0.51% | 295.50 | 295.50 | 296.50 | R17770 | 6 |
| 11:39 | | Мечел ао | R223.87 | -0.1100 | -0.05% | 223.08 | 221.90 | 224.77 | R143469294 | 4458 |
| 11:39 | | Мечел ап | R231.55 | -0.4500 | -0.19% | 231.05 | 230.20 | 234.30 | R56477479 | 1250 |
| 11:38 | | ММК | R53.5950 | -0.2600 | -0.48% | 53.9150 | 53.4000 | 53.9800 | R89479303 | 3673 |
| 10:41 | | МордЭнСб | R0.8790 | -0.0020 | -0.23% | 0.8790 | 0.8790 | 0.8870 | R35240 | 4 |
| 11:39 | | МосБиржа | R223.67 | -1.3300 | -0.59% | 224.50 | 222.80 | 227.20 | R758914053 | 9960 |
| 11:38 | | Мостотрест | R190.50 | +5.4000 | +2.92% | 186.05 | 185.90 | 192.00 | R6226747 | 415 |
| 11:39 | | МТС-ао | R286.70 | +0.7000 | +0.24% | 286.50 | 286.00 | 287.70 | R53650170 | 1870 |
| 11:10 | | Нижкамшина | R63.3500 | -0.1000 | -0.16% | 63.4500 | 62.9500 | 63.9000 | R343555 | 23 |
| 11:34 | | НКНХ ао | R93.6500 | -0.2000 | -0.21% | 93.8500 | 93.6000 | 94.2500 | R658385 | 60 |
| 11:37 | | НКНХ ап | R72.5000 | -1.0800 | -1.47% | 73.8400 | 72.0000 | 73.9800 | R3236079 | 258 |
| 11:39 | | НЛМК ао | R177.40 | -0.3800 | -0.21% | 176.80 | 176.42 | 178.50 | R242892754 | 4961 |
| 11:38 | | НМТП ао | R9.6750 | -0.0800 | -0.82% | 9.7550 | 9.6600 | 9.8000 | R43817264 | 1660 |
| 11:39 | | Новатэк ао | R1044.20 | +4.2000 | +0.40% | 1045.00 | 1040.00 | 1053.20 | R483386901 | 8673 |
| 11:38 | | ОГК-2 ао | R0.4730 | -0.0045 | -0.94% | 0.4779 | 0.4698 | 0.4779 | R11752691 | 898 |
| 11:29 | | ОМЗ-ап | R16920.00 | 0.0000 | 0.00% | 16960.00 | 16920.00 | 17100.00 | R84940 | 5 |
| 11:37 | | ОргСинт ао | R101.40 | -1.1000 | -1.07% | 103.50 | 101.20 | 103.50 | R1353008 | 124 |
| 11:38 | | ОргСинт ап | R24.5600 | +0.5100 | +2.12% | 24.3600 | 24.2500 | 24.9900 | R10206670 | 924 |
| 11:36 | | ПермьЭнС-п | R215.00 | +2.8000 | +1.32% | 210.80 | 210.20 | 215.60 | R431280 | 90 |
| 11:33 | | ПермьЭнСб | R205.70 | +1.1000 | +0.54% | 204.60 | 204.10 | 206.90 | R803387 | 89 |
| 11:39 | | ПИК ао | R984.00 | +28.5000 | +2.98% | 956.40 | 947.90 | 994.90 | R882099030 | 18740 |
| 11:36 | | Распадская | R374.40 | -0.5500 | -0.15% | 373.50 | 372.50 | 375.95 | R15461754 | 335 |
| 11:37 | | Росбанк ао | R107.00 | +0.8000 | +0.75% | 107.80 | 106.00 | 107.80 | R616090 | 50 |
| 11:34 | | РОСИНТЕРао | R154.40 | +2.4000 | +1.58% | 151.20 | 150.40 | 154.40 | R197708 | 33 |
| 11:39 | | Роснефть | R551.70 | +1.6500 | +0.30% | 551.00 | 548.20 | 555.95 | R364791639 | 11252 |
| 11:38 | | Ростел -ао | R93.9700 | +0.4700 | +0.50% | 93.8000 | 92.6200 | 94.3900 | R210010679 | 5475 |
| 11:38 | | Ростел -ап | R80.2500 | +0.5000 | +0.63% | 79.6000 | 79.3500 | 80.5000 | R24680822 | 1010 |
| 11:38 | | РусГидро | R0.6756 | +0.0090 | +1.35% | 0.6666 | 0.6661 | 0.6855 | R45457214 | 2090 |
| 11:38 | | РязЭнСб | R32.6800 | +0.4600 | +1.43% | 32.5000 | 32.2400 | 33.0000 | R1146542 | 63 |
| 11:29 | | СамарЭн-ао | R3.2550 | -0.0100 | -0.31% | 3.2750 | 3.2050 | 3.2800 | R245060 | 14 |
| 10:53 | | СамарЭн-ап | R3.3600 | -0.0400 | -1.18% | 3.3550 | 3.3500 | 3.3950 | R40510 | 12 |
| 11:33 | | СаратНПЗ-п | R10140.00 | -120.0000 | -1.17% | 10100.00 | 10100.00 | 10320.00 | R539980 | 32 |
| 10:59 | | СаратНПЗ | R10850.00 | +100.0000 | +0.93% | 10850.00 | 10850.00 | 10850.00 | R10850 | 1 |
| 10:55 | | СаратЭн-ао | R0.5880 | -0.0050 | -0.84% | 0.5880 | 0.5820 | 0.5880 | R238920 | 9 |
| 10:26 | | СаратЭн-ап | R0.2995 | +0.0005 | +0.17% | 0.2920 | 0.2920 | 0.2995 | R8900 | 3 |
| 11:39 | | Сбербанк-п | R316.82 | +1.7100 | +0.54% | 315.40 | 314.71 | 317.65 | R174458826 | 2771 |
| 11:39 | | Сбербанк | R316.49 | +2.3500 | +0.75% | 314.70 | 314.14 | 317.27 | R2160362620 | 15607 |
| 11:38 | | СевСт-ао | R1585.00 | +9.2000 | +0.58% | 1570.00 | 1563.60 | 1595.00 | R583265154 | 8072 |
| 11:39 | | Селигдар | R67.8500 | -1.9000 | -2.72% | 68.0500 | 67.8000 | 69.0000 | R111560176 | 3371 |
| 11:38 | | Система ао | R23.9570 | -0.1930 | -0.80% | 24.0700 | 23.8300 | 24.3690 | R388313520 | 6954 |
| 10:56 | | Слав-ЯНОСп | R13.9400 | -0.2600 | -1.83% | 14.1200 | 13.7000 | 14.1600 | R214692 | 28 |
| 11:02 | | Славн-ЯНОС | R22.5000 | +0.2000 | +0.90% | 22.4500 | 22.4500 | 22.5000 | R4495 | 2 |
| 11:38 | | СОЛЛЕРС | R943.00 | +9.0000 | +0.96% | 938.50 | 926.50 | 952.00 | R19238279 | 840 |
| 11:36 | | СтаврЭнСб | R2.9900 | +0.0300 | +1.01% | 2.9700 | 2.8900 | 3.0000 | R820965 | 50 |
| 11:32 | | СтаврЭнСбп | R2.9460 | +0.0260 | +0.89% | 2.9600 | 2.9340 | 2.9640 | R206262 | 23 |
| 11:39 | | Сургнфгз-п | R63.9700 | -0.3200 | -0.50% | 64.0550 | 63.4100 | 64.6800 | R1031756682 | 10067 |
| 11:38 | | Сургнфгз | R27.7800 | -0.0400 | -0.14% | 27.7700 | 27.6350 | 28.1200 | R306175345 | 3329 |
| 11:09 | | ТамбЭнСб-п | R1.1220 | 0.0000 | 0.00% | 1.1220 | 1.1220 | 1.1220 | R22440 | 2 |
| 10:23 | | ТамбЭнСб | R2.1480 | -0.0140 | -0.65% | 2.1620 | 2.1180 | 2.1620 | R119736 | 11 |
| 11:38 | | Татнфт 3ао | R684.10 | -4.1000 | -0.60% | 688.30 | 684.00 | 688.70 | R131625886 | 4333 |
| 11:38 | | Татнфт 3ап | R665.40 | -1.5000 | -0.22% | 667.00 | 664.80 | 673.30 | R35015672 | 1594 |
| 11:33 | | Таттел. ао | R0.9115 | +0.0005 | +0.05% | 0.9190 | 0.9010 | 0.9220 | R1349369 | 139 |
| 11:38 | | ТГК-1 | R0.0082 | -0.0000 | -0.10% | 0.0081 | 0.0081 | 0.0082 | R5802390 | 345 |
| 11:38 | | ТГК-14 | R0.0111 | -0.0001 | -0.54% | 0.0112 | 0.0110 | 0.0112 | R5884955 | 354 |
| 11:31 | | ТГК-2 | R0.0113 | -0.0000 | -0.22% | 0.0112 | 0.0112 | 0.0113 | R542210 | 35 |
| 11:36 | | ТГК-2 ап | R0.0152 | -0.0025 | -14.00% | 0.0172 | 0.0172 | 0.0177 | R627494 | 85 |
| 11:35 | | Телеграф-п | R9.8800 | -0.0600 | -0.60% | 9.9800 | 9.8800 | 10.0200 | R517756 | 97 |
| 11:35 | | Телеграф | R14.4200 | +0.1000 | +0.70% | 14.4000 | 14.2800 | 14.4600 | R507962 | 73 |
| 11:38 | | ТЗА ао | R380.00 | +2.0000 | +0.53% | 384.00 | 379.00 | 395.00 | R2927205 | 97 |
| 11:31 | | ТКЗКК ап | R13.1000 | +0.0600 | +0.46% | 13.1000 | 13.0800 | 13.1000 | R22264 | 5 |
| 11:38 | | ТМК ао | R199.32 | 0.0000 | 0.00% | 200.00 | 198.44 | 201.46 | R21527149 | 914 |
| 11:26 | | ТНСэнрг ао | R3035.00 | -60.0000 | -1.94% | 3100.00 | 3000.00 | 3125.00 | R557715 | 60 |
| 11:38 | | Транснф ап | R1561.00 | +10.0000 | +0.64% | 1555.00 | 1551.00 | 1567.50 | R288550706 | 5097 |
| 11:35 | | УралСиб ао | R0.1938 | +0.0007 | +0.36% | 0.1928 | 0.1920 | 0.1938 | R1451831 | 94 |
| 10:07 | | УрКузница | R27950.00 | +400.0000 | +1.45% | 27950.00 | 27950.00 | 27950.00 | R27950 | 1 |
| 11:38 | | ФосАгро ао | R6039.00 | +9.0000 | +0.15% | 6031.00 | 6014.00 | 6083.00 | R44149133 | 1204 |
| 11:38 | | ФСК - Россети | R0.1050 | +0.0006 | +0.61% | 0.1044 | 0.1043 | 0.1054 | R38070921 | 1083 |
| 11:16 | | Химпром ап | R25.8200 | -0.2400 | -0.92% | 26.3800 | 25.4000 | 27.0000 | R884852 | 74 |
| 11:12 | | ЦМТ ао | R14.8800 | -0.0200 | -0.13% | 14.8200 | 14.6200 | 14.9600 | R38458 | 17 |
| 11:24 | | ЦМТ ап | R10.4200 | 0.0000 | 0.00% | 10.4200 | 10.4000 | 10.4600 | R46934 | 16 |
| 11:38 | | ЧеркизГ-ао | R4762.00 | +5.0000 | +0.11% | 4700.00 | 4700.00 | 4799.00 | R2660034 | 185 |
| 11:19 | | ЧКПЗ ао | R26950.00 | -300.0000 | -1.10% | 26950.00 | 26950.00 | 26950.00 | R80850 | 3 |
| 11:18 | | ЧМК ао | R7310.00 | -75.0000 | -1.02% | 7390.00 | 7270.00 | 7390.00 | R124565 | 12 |
| 11:35 | | ЭнергияРКК | R22880.00 | +240.0000 | +1.06% | 23170.00 | 22870.00 | 23170.00 | R1056720 | 37 |
| 11:22 | | ЮжКузб. ао | R1412.00 | +32.0000 | +2.32% | 1378.00 | 1364.00 | 1438.00 | R153026 | 30 |
| 11:38 | | Юнипро | R1.9260 | -0.0110 | -0.57% | 1.9370 | 1.9220 | 1.9470 | R25520745 | 891 |
| 11:38 | | ЮТэйр ао | R15.9000 | 0.0000 | 0.00% | 15.9000 | 15.7100 | 16.2000 | R1456707 | 121 |
| 11:18 | | ЮУНК ао | R5630.00 | -20.0000 | -0.35% | 5670.00 | 5600.00 | 5680.00 | R958380 | 84 |
| 11:33 | | Якутскэн-п | R0.4880 | +0.0060 | +1.24% | 0.4910 | 0.4870 | 0.5000 | R73510 | 9 |
| 10:53 | | Якутскэнрг | R0.5900 | +0.0040 | +0.68% | 0.5900 | 0.5900 | 0.5920 | R41350 | 6 |
| 11:36 | | ЯТЭК ао | R77.2500 | -0.7000 | -0.90% | 77.5500 | 75.9500 | 77.9500 | R890051 | 130 |
|
|
|
