| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 11:14 |  | +МосЭнерго | R2.3120 | +0.0045 | +0.20% | 2.3490 | 2.2900 | 2.3490 | R39753037 | 3614 |
| 11:14 | | iАвиастКао | R0.7630 | +0.0080 | +1.06% | 0.7575 | 0.7515 | 0.8275 | R300535192 | 11498 |
| 11:12 |  | iНаукаСвяз | R363.00 | -1.0000 | -0.27% | 361.50 | 358.00 | 370.50 | R5512085 | 459 |
| 11:05 | | iНПОНаука | R489.50 | -1.0000 | -0.20% | 495.00 | 484.00 | 520.00 | R1380895 | 105 |
| 11:12 | | АбрауДюрсо | R210.80 | -0.6000 | -0.28% | 211.60 | 210.00 | 224.60 | R42289726 | 2284 |
| 11:13 | | Авангрд-ао | R793.00 | -3.0000 | -0.38% | 797.00 | 789.00 | 800.00 | R676262 | 138 |
| 11:10 | | Акрон | R16148.00 | +98.0000 | +0.61% | 16000.00 | 15998.00 | 16210.00 | R9107396 | 180 |
| 11:14 | | АЛРОСА ао | R55.1100 | -0.7100 | -1.27% | 55.8200 | 55.0000 | 55.9900 | R843071576 | 26063 |
| 11:13 | | Аптеки36и6 | R11.8480 | -0.1520 | -1.27% | 12.0000 | 11.6720 | 12.0900 | R89118687 | 9056 |
| 11:06 | | Арсагера | R12.3200 | -0.1400 | -1.12% | 12.3700 | 12.2500 | 12.4100 | R307622 | 92 |
| 11:12 | | АстрЭнСб | R2.3500 | -0.0150 | -0.63% | 2.3500 | 2.3500 | 2.3750 | R197920 | 26 |
| 11:14 | | АшинскийМЗ | R163.00 | -3.9400 | -2.36% | 168.20 | 160.20 | 168.96 | R231562756 | 5425 |
| 11:14 | | Аэрофлот | R53.5600 | -0.7900 | -1.45% | 54.3000 | 53.3000 | 54.8800 | R929760684 | 20375 |
| 11:05 | | БашИнСв ап | R10.2000 | +0.1300 | +1.29% | 10.2000 | 10.0700 | 10.3600 | R207564 | 54 |
| 11:12 | | Башнефт ао | R2525.50 | -53.0000 | -2.06% | 2579.00 | 2505.50 | 2579.50 | R51694244 | 1505 |
| 11:12 | | Башнефт ап | R1355.00 | -4.5000 | -0.33% | 1369.50 | 1352.00 | 1375.00 | R46521010 | 1865 |
| 10:47 | | Белон ао | R20.8100 | +5.2600 | +33.83% | | | | | 0 |
| 11:14 | | БСП ао | R387.96 | -2.1800 | -0.56% | 390.14 | 385.59 | 392.15 | R350496103 | 9826 |
| 11:13 | | БСП ап | R54.9000 | -1.3500 | -2.40% | 56.2500 | 54.6000 | 56.8500 | R9419460 | 433 |
| 11:13 | | БурЗолото | R2079.00 | -23.0000 | -1.09% | 2111.00 | 2055.00 | 2140.00 | R4198295 | 248 |
| 10:53 | | Варьеган-п | R1980.00 | +5.0000 | +0.25% | 2085.00 | 1970.00 | 2085.00 | R417115 | 63 |
| 11:03 |  | Варьеган | R2675.00 | 0.0000 | 0.00% | 2680.00 | 2665.00 | 2680.00 | R64205 | 12 |
| 10:56 | | ВолгЭнСб-п | R9.8200 | +0.1600 | +1.66% | 9.7200 | 9.7200 | 10.2200 | R552780 | 31 |
| 10:50 | | ВолгЭнСб | R13.7000 | +0.1800 | +1.33% | 13.3400 | 13.3400 | 14.4400 | R877320 | 39 |
| 11:14 | | ВТБ ао | R92.2400 | -0.4100 | -0.44% | 92.7600 | 91.8200 | 94.6000 | R2335475383 | 63198 |
| 11:12 | | ВХЗ-ао | R221.40 | +3.8000 | +1.75% | 216.80 | 216.80 | 221.60 | R408266 | 59 |
| 11:00 | | ВыбСудЗ ао | R14400.00 | -200.0000 | -1.37% | 14400.00 | 14400.00 | 14650.00 | R43600 | 3 |
| 10:48 | | ВыбСудЗ ап | R9420.00 | -20.0000 | -0.21% | 9180.00 | 9120.00 | 9440.00 | R93300 | 9 |
| 11:14 | | Газпрнефть | R712.75 | -4.5000 | -0.63% | 717.55 | 710.20 | 721.90 | R605227862 | 19653 |
| 11:14 | | ГАЗПРОМ ао | R137.04 | -2.6700 | -1.91% | 140.50 | 136.81 | 140.99 | R11076486921 | 109186 |
| 11:14 | | ГМКНорНик | R115.92 | +0.7000 | +0.61% | 115.86 | 115.16 | 118.20 | R2798933147 | 37487 |
| 11:14 | | ДВМП ао | R49.0900 | -1.3000 | -2.58% | 50.2400 | 48.8800 | 50.3400 | R386208216 | 14492 |
| 11:14 | | ДЭК ао | R2.8420 | +0.1210 | +4.45% | 2.7370 | 2.7370 | 2.9610 | R55540349 | 2628 |
| 11:10 | | ЗВЕЗДА ао | R9.4000 | +0.4400 | +4.91% | 8.9700 | 8.9400 | 9.4000 | R2620720 | 125 |
| 11:06 | | ЗИЛ ао | R3180.00 | +65.0000 | +2.09% | 3125.00 | 3125.00 | 3195.00 | R209845 | 22 |
| 11:06 | | Ижсталь ап | R5750.00 | -20.0000 | -0.35% | 5750.00 | 5750.00 | 5920.00 | R233460 | 26 |
| 10:53 | | Ижсталь2ао | R8620.00 | +20.0000 | +0.23% | 8900.00 | 8560.00 | 9000.00 | R864160 | 50 |
| 11:14 | | ИнтерРАОао | R3.8860 | -0.0145 | -0.37% | 3.9170 | 3.8820 | 3.9170 | R159933925 | 6901 |
| 11:13 | | КалужскСК | R25.1300 | +0.0900 | +0.36% | 25.1900 | 24.9600 | 25.8500 | R10972594 | 843 |
| 11:14 | | КАМАЗ | R130.40 | -1.4000 | -1.06% | 132.00 | 130.20 | 135.80 | R39598743 | 1986 |
| 10:03 | | КамчатЭ ао | R0.6090 | -0.0100 | -1.62% | 0.6270 | 0.6090 | 0.6290 | R468430 | 40 |
| 10:54 | | КамчатЭ ап | R1.0650 | -0.0150 | -1.39% | 1.0650 | 1.0500 | 1.1000 | R387300 | 21 |
| 11:12 | | КМЗ | R1292.00 | 0.0000 | 0.00% | 1294.00 | 1288.00 | 1350.00 | R490356 | 108 |
| 10:52 | | КрасОкт-1п | R622.00 | +18.0000 | +2.98% | 601.00 | 599.00 | 640.00 | R2709610 | 224 |
| 11:14 | | КрасОкт-ао | R2098.00 | +57.0000 | +2.79% | 2074.00 | 2023.00 | 2150.00 | R73453480 | 1932 |
| 10:46 | | Красэсб ао | R13.9400 | +0.1600 | +1.16% | 14.0000 | 13.7800 | 14.0400 | R109832 | 30 |
| 11:05 | | Красэсб ап | R13.8400 | +0.1600 | +1.17% | 13.7800 | 13.7400 | 13.8800 | R102472 | 24 |
| 11:13 | | Куйбазот-п | R561.50 | -1.5000 | -0.27% | 609.50 | 552.00 | 609.50 | R10672215 | 599 |
| 11:13 | | Куйбазот | R524.20 | +4.2000 | +0.81% | 528.00 | 509.00 | 549.00 | R20621412 | 965 |
| 10:30 | | КурганГКао | R46.6000 | -0.2000 | -0.43% | 46.8000 | 46.4000 | 46.8000 | R24194 | 17 |
| 10:00 | | КурганГКап | R52.4000 | 0.0000 | 0.00% | 52.4000 | 52.4000 | 53.0000 | R3150 | 2 |
| 11:07 | | Лензол. ап | R1965.00 | -15.0000 | -0.76% | 2000.00 | 1965.00 | 2010.00 | R4293960 | 317 |
| 11:12 | | Лензолото | R12260.00 | -60.0000 | -0.49% | 12390.00 | 12220.00 | 12510.00 | R6129710 | 170 |
| 11:14 | | ЛСР ао | R687.80 | +2.0000 | +0.29% | 686.00 | 674.20 | 699.60 | R104937337 | 6882 |
| 11:14 | | ЛУКОЙЛ | R6941.50 | -13.0000 | -0.19% | 6954.50 | 6903.50 | 6990.00 | R2297892355 | 23754 |
| 11:14 | | М.видео | R114.00 | -1.7000 | -1.47% | 115.30 | 113.30 | 116.90 | R122477260 | 5524 |
| 11:00 | | МагадЭн ао | R3.9900 | +0.0300 | +0.76% | 4.0300 | 3.9600 | 4.0400 | R355823 | 91 |
| 10:59 | | МагадЭн ап | R2.9700 | -0.0100 | -0.34% | 2.9800 | 2.9700 | 3.0800 | R778003 | 152 |
| 11:14 | | Магнит ао | R5819.00 | -29.0000 | -0.50% | 5835.00 | 5810.00 | 6021.00 | R2013021327 | 17865 |
| 11:13 | | МГТС-4ап | R1052.00 | +6.0000 | +0.57% | 1048.00 | 1026.00 | 1080.00 | R14464268 | 1063 |
| 10:52 | | МГТС-5ао | R1330.00 | -10.0000 | -0.75% | 1340.00 | 1330.00 | 1365.00 | R169460 | 39 |
| 11:06 | | Мегион-ао | R390.50 | +2.0000 | +0.51% | 392.00 | 390.50 | 399.50 | R137955 | 20 |
| 10:57 | | Мегион-ап | R250.00 | -1.5000 | -0.60% | 250.00 | 249.50 | 251.50 | R82630 | 17 |
| 11:14 | | Мечел ао | R118.67 | -1.9300 | -1.60% | 120.10 | 118.19 | 127.25 | R5309440575 | 89494 |
| 11:13 | | Мечел ап | R124.15 | -1.7500 | -1.39% | 126.00 | 123.35 | 132.55 | R834681131 | 16580 |
| 11:14 | | ММК | R44.6700 | -0.4450 | -0.99% | 45.2250 | 44.6200 | 45.7000 | R647598709 | 19907 |
| 11:04 | | МордЭнСб | R0.7380 | +0.0040 | +0.54% | 0.7370 | 0.7360 | 0.7470 | R73980 | 10 |
| 11:14 | | МосБиржа | R215.13 | -1.2800 | -0.59% | 216.93 | 214.60 | 220.50 | R741816205 | 17245 |
| 11:14 | | Мостотрест | R195.60 | +22.7500 | +13.16% | 171.00 | 170.00 | 201.40 | R326132222 | 15128 |
| 11:14 | | МТС-ао | R208.15 | -1.4500 | -0.69% | 210.30 | 204.30 | 210.60 | R949886186 | 14790 |
| 11:08 | | Нижкамшина | R57.2500 | -0.1000 | -0.17% | 56.9500 | 56.7000 | 57.5000 | R301935 | 41 |
| 11:12 | | НКНХ ао | R90.3500 | +0.5500 | +0.61% | 90.2500 | 89.9000 | 92.2000 | R4392458 | 440 |
| 11:14 | | НКНХ ап | R71.9200 | -0.2800 | -0.39% | 72.3000 | 71.7000 | 72.7000 | R3783899 | 333 |
| 11:14 | | НЛМК ао | R146.94 | -1.0400 | -0.70% | 148.00 | 146.70 | 148.90 | R856140374 | 19080 |
| 11:13 | | НМТП ао | R8.9300 | +0.0250 | +0.28% | 8.8850 | 8.8300 | 9.0200 | R52098864 | 2108 |
| 11:14 | | Новатэк ао | R1032.60 | -7.6000 | -0.73% | 1039.80 | 1028.20 | 1048.00 | R1990102242 | 32150 |
| 11:14 | | ОГК-2 ао | R0.3712 | -0.0049 | -1.30% | 0.3762 | 0.3685 | 0.3779 | R16573242 | 2021 |
| 11:13 | | ОМЗ-ап | R14180.00 | +760.0000 | +5.66% | 13320.00 | 13320.00 | 14760.00 | R4194500 | 226 |
| 11:14 | | ОргСинт ао | R90.9000 | +2.0000 | +2.25% | 89.7000 | 88.3000 | 94.2000 | R29595417 | 1911 |
| 11:14 | | ОргСинт ап | R21.7100 | -0.0100 | -0.05% | 21.9000 | 21.1000 | 22.1200 | R11495289 | 1249 |
| 11:13 | | ПермьЭнС-п | R295.20 | -1.6000 | -0.54% | 298.20 | 289.60 | 310.00 | R11048170 | 723 |
| 11:14 | | ПермьЭнСб | R246.10 | -0.1000 | -0.04% | 247.00 | 240.00 | 260.00 | R22366017 | 1824 |
| 11:14 | | ПИК ао | R639.80 | -9.6000 | -1.48% | 650.30 | 635.00 | 652.80 | R265805001 | 9213 |
| 11:01 | | Приморье | R30200.00 | -200.0000 | -0.66% | 30200.00 | 30200.00 | 30400.00 | R212000 | 7 |
| 11:14 | | Распадская | R290.10 | -0.7500 | -0.26% | 291.05 | 288.00 | 304.55 | R154001698 | 3530 |
| 11:12 | | Росбанк ао | R123.40 | +0.4000 | +0.33% | 123.20 | 123.00 | 123.80 | R18328856 | 121 |
| 11:08 | | РОСИНТЕРао | R132.80 | +0.4000 | +0.30% | 134.40 | 131.20 | 134.40 | R129278 | 29 |
| 11:14 | | Роснефть | R518.90 | -3.2000 | -0.61% | 521.50 | 516.50 | 524.95 | R564251048 | 22478 |
| 11:14 | | Ростел -ао | R81.4000 | +0.3900 | +0.48% | 81.0000 | 80.2100 | 81.9400 | R280988913 | 12734 |
| 11:14 | | Ростел -ап | R75.3000 | -0.4000 | -0.53% | 75.6000 | 75.0000 | 75.9000 | R123511629 | 6169 |
| 11:14 | | РусГидро | R0.5422 | -0.0058 | -1.06% | 0.5498 | 0.5410 | 0.5498 | R65901484 | 3487 |
| 11:09 | | РязЭнСб | R32.4800 | -0.3000 | -0.92% | 33.0000 | 32.4600 | 33.0400 | R400990 | 50 |
| 10:28 | | СамарЭн-ао | R3.0350 | -0.0150 | -0.49% | 3.0750 | 3.0300 | 3.0750 | R128185 | 20 |
| 09:59 | | СамарЭн-ап | R3.0900 | +0.0050 | +0.16% | 3.0900 | 3.0250 | 3.1050 | R106800 | 10 |
| 11:03 | | СаратНПЗ-п | R9300.00 | +20.0000 | +0.22% | 9360.00 | 9260.00 | 9420.00 | R1503420 | 70 |
| 10:18 | | СаратНПЗ | R10600.00 | -50.0000 | -0.47% | 10600.00 | 10600.00 | 10600.00 | R10600 | 1 |
| 11:08 | | СаратЭн-ао | R0.4640 | -0.0060 | -1.28% | 0.4700 | 0.4620 | 0.4800 | R453150 | 44 |
| 10:52 | | СаратЭн-ап | R0.2635 | -0.0040 | -1.50% | 0.2640 | 0.2615 | 0.2665 | R158540 | 23 |
| 11:14 | | Сбербанк-п | R270.74 | -1.7800 | -0.65% | 273.00 | 270.08 | 273.43 | R380231781 | 7557 |
| 11:14 | | Сбербанк | R271.15 | -1.7700 | -0.65% | 272.92 | 270.53 | 273.80 | R5054103630 | 56900 |
| 11:14 | | СевСт-ао | R1292.00 | -10.2000 | -0.78% | 1304.80 | 1286.80 | 1328.40 | R986228168 | 16272 |
| 11:14 | | Селигдар | R58.7500 | -0.6300 | -1.06% | 59.1800 | 58.5000 | 59.2900 | R75957722 | 3794 |
| 11:14 | | Система ао | R16.5230 | -0.2200 | -1.31% | 16.7000 | 16.4400 | 16.8300 | R813047063 | 17320 |
| 11:14 | | Слав-ЯНОСп | R13.1400 | 0.0000 | 0.00% | 13.1400 | 13.0200 | 13.1400 | R36600 | 14 |
| 11:12 | | Славн-ЯНОС | R20.0500 | -0.1000 | -0.50% | 20.0500 | 19.9500 | 20.1500 | R154910 | 19 |
| 11:13 | | СОЛЛЕРС | R813.50 | -2.5000 | -0.31% | 827.00 | 812.00 | 827.00 | R38291420 | 1975 |
| 11:04 | | СтаврЭнСб | R2.8600 | -0.0200 | -0.69% | 2.8800 | 2.8500 | 2.8900 | R319250 | 30 |
| 11:05 | | СтаврЭнСбп | R3.0280 | -0.0020 | -0.07% | 3.0280 | 2.9840 | 3.0300 | R410244 | 34 |
| 11:14 | | Сургнфгз-п | R54.0000 | -0.6350 | -1.16% | 54.5850 | 53.6500 | 54.8900 | R941558237 | 28032 |
| 11:14 | | Сургнфгз | R24.9600 | -0.1400 | -0.56% | 25.0000 | 24.8450 | 25.1850 | R475131834 | 7196 |
| 11:03 | | ТамбЭнСб-п | R0.8400 | -0.0100 | -1.18% | 0.8500 | 0.8020 | 0.8520 | R882160 | 63 |
| 11:03 | | ТамбЭнСб | R1.5640 | +0.0040 | +0.26% | 1.5520 | 1.5520 | 1.5700 | R206878 | 22 |
| 11:14 | | Татнфт 3ао | R641.10 | -0.9000 | -0.14% | 643.50 | 637.40 | 647.30 | R806673910 | 16740 |
| 11:14 | | Татнфт 3ап | R638.30 | -2.0000 | -0.31% | 640.40 | 635.30 | 643.50 | R128140632 | 5773 |
| 11:14 | | Таттел. ао | R0.7430 | +0.0050 | +0.68% | 0.7395 | 0.7360 | 0.7745 | R15573038 | 1392 |
| 11:12 | | ТГК-1 | R0.0073 | -0.0001 | -1.21% | 0.0074 | 0.0073 | 0.0074 | R12364278 | 812 |
| 11:12 | | ТГК-14 | R0.0112 | +0.0001 | +0.63% | 0.0112 | 0.0111 | 0.0113 | R17596209 | 571 |
| 11:13 | | ТГК-2 | R0.0090 | -0.0000 | -0.28% | 0.0090 | 0.0089 | 0.0091 | R2065345 | 96 |
| 11:14 | | ТГК-2 ап | R0.0154 | -0.0001 | -0.71% | 0.0156 | 0.0153 | 0.0156 | R3906488 | 430 |
| 11:11 | | Телеграф-п | R8.5400 | -0.0600 | -0.70% | 8.5800 | 8.4600 | 8.6800 | R1577700 | 298 |
| 11:08 | | Телеграф | R12.0400 | -0.0400 | -0.33% | 12.1800 | 11.7400 | 12.1800 | R2101134 | 250 |
| 11:14 | | ТЗА ао | R253.00 | +12.0000 | +4.98% | 242.50 | 241.00 | 263.00 | R29138075 | 1286 |
| 10:24 | | ТКЗКК ап | R13.4800 | -0.0200 | -0.15% | 13.3800 | 13.3400 | 14.0200 | R668076 | 69 |
| 11:14 | | ТМК ао | R118.80 | -2.5400 | -2.09% | 120.94 | 118.52 | 122.98 | R534169106 | 12974 |
| 11:12 | | ТНСэнрг ао | R2465.00 | -15.0000 | -0.60% | 2490.00 | 2430.00 | 2520.00 | R358150 | 55 |
| 11:14 | | Транснф ап | R1411.00 | -7.0000 | -0.49% | 1420.50 | 1406.00 | 1421.50 | R452934664 | 9307 |
| 11:02 | | УралСиб ао | R0.1690 | -0.0012 | -0.71% | 0.1697 | 0.1682 | 0.1713 | R848193 | 80 |
| 11:14 | | ФосАгро ао | R5148.00 | +14.0000 | +0.27% | 5139.00 | 5104.00 | 5250.00 | R240726575 | 8626 |
| 11:13 | | ФСК - Россети | R0.0866 | -0.0009 | -1.01% | 0.0875 | 0.0866 | 0.0878 | R61980399 | 3521 |
| 10:49 | | Химпром ап | R25.2400 | +0.5400 | +2.19% | 25.5400 | 24.6200 | 25.6800 | R805966 | 62 |
| 10:51 | | ЦМТ ао | R13.9600 | -0.0400 | -0.29% | 14.0000 | 13.8000 | 14.1800 | R396624 | 52 |
| 11:04 | | ЦМТ ап | R9.6400 | -0.0200 | -0.21% | 9.6800 | 9.6400 | 9.9000 | R433494 | 67 |
| 11:13 | | ЧеркизГ-ао | R4582.00 | -10.5000 | -0.23% | 4592.50 | 4542.50 | 4600.00 | R9305098 | 565 |
| 10:35 | | ЧКПЗ ао | R23650.00 | +150.0000 | +0.64% | 23150.00 | 23100.00 | 24150.00 | R736650 | 20 |
| 11:13 | | ЧМК ао | R6380.00 | +10.0000 | +0.16% | 6415.00 | 6375.00 | 6545.00 | R4184760 | 279 |
| 11:01 | | ЭнергияРКК | R20150.00 | -110.0000 | -0.54% | 20220.00 | 20050.00 | 20480.00 | R2942540 | 100 |
| 11:13 | | ЮжКузб. ао | R1280.00 | +32.0000 | +2.56% | 1258.00 | 1244.00 | 1318.00 | R349804 | 59 |
| 11:14 | | Юнипро | R1.7740 | -0.0050 | -0.28% | 1.7910 | 1.7700 | 1.7990 | R75787572 | 2859 |
| 11:05 | | ЮТэйр ао | R13.6200 | -0.2500 | -1.80% | 13.8200 | 13.6200 | 13.9600 | R494337 | 67 |
| 11:13 | | ЮУНК ао | R5410.00 | +80.0000 | +1.50% | 5330.00 | 5290.00 | 5600.00 | R12244500 | 777 |
| 11:00 | | Якутскэн-п | R0.4680 | +0.0010 | +0.21% | 0.4730 | 0.4550 | 0.4890 | R698950 | 74 |
| 11:10 | | Якутскэнрг | R0.5250 | +0.0100 | +1.94% | 0.5150 | 0.5070 | 0.5430 | R1854860 | 147 |
| 11:14 | | ЯТЭК ао | R79.4000 | +13.4500 | +20.39% | 67.2000 | 66.1500 | 80.0500 | R78630120 | 6563 |
|
|
|
