| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:39 |  | +МосЭнерго | R2.2435 | +0.0020 | +0.09% | 2.2495 | 2.2305 | 2.2585 | R15657305 | 742 |
| 10:39 | | iАвиастКао | R0.7550 | +0.0105 | +1.41% | 0.7535 | 0.7470 | 0.7655 | R72617580 | 2308 |
| 10:38 | | iНаукаСвяз | R353.50 | +8.0000 | +2.32% | 348.00 | 344.50 | 355.00 | R3050065 | 295 |
| 10:31 | | iНПОНаука | R480.00 | +1.0000 | +0.21% | 478.50 | 473.50 | 484.50 | R110245 | 20 |
| 10:37 | | АбрауДюрсо | R210.40 | +0.6000 | +0.29% | 211.00 | 205.40 | 214.60 | R8310804 | 446 |
| 10:38 | | Авангрд-ао | R786.00 | +14.0000 | +1.81% | 780.00 | 772.00 | 793.00 | R982959 | 160 |
| 10:38 |  | Акрон | R15930.00 | -80.0000 | -0.50% | 16046.00 | 15704.00 | 16100.00 | R14443718 | 205 |
| 10:39 | | АЛРОСА ао | R53.5700 | +0.9300 | +1.77% | 52.7700 | 52.7300 | 53.7300 | R513744944 | 23825 |
| 10:39 | | Аптеки36и6 | R10.7360 | +0.0960 | +0.90% | 10.7700 | 10.6740 | 10.8240 | R6846816 | 1257 |
| 10:37 | | Арсагера | R12.2200 | +0.1800 | +1.50% | 12.0400 | 12.0400 | 12.2300 | R415512 | 48 |
| 10:38 | | АстрЭнСб | R2.3050 | -0.0900 | -3.76% | 2.3800 | 2.3050 | 2.3850 | R1813980 | 215 |
| 10:39 | | АшинскийМЗ | R176.80 | +6.4800 | +3.80% | 175.00 | 172.00 | 179.40 | R201890110 | 3775 |
| 10:39 | | Аэрофлот | R53.4000 | +0.5700 | +1.08% | 52.9600 | 52.9500 | 54.2500 | R791561748 | 20637 |
| 10:17 | | БашИнСв ап | R9.7500 | -0.0400 | -0.41% | 9.7900 | 9.7400 | 9.9000 | R75468 | 26 |
| 10:38 | | Башнефт ао | R2603.50 | +42.0000 | +1.64% | 2579.00 | 2579.00 | 2629.50 | R62204907 | 1611 |
| 10:39 | | Башнефт ап | R1382.00 | +11.5000 | +0.84% | 1384.00 | 1372.00 | 1385.00 | R46521223 | 1284 |
| 10:38 | | БСП ао | R386.78 | +2.8800 | +0.75% | 385.95 | 385.65 | 388.90 | R142090761 | 3650 |
| 10:38 | | БСП ап | R57.1500 | +2.4500 | +4.48% | 55.3500 | 55.1000 | 59.3000 | R23497715 | 821 |
| 10:37 | | БурЗолото | R2049.00 | +186.0000 | +9.98% | 1868.00 | 1868.00 | 2234.00 | R26942454 | 1885 |
| 10:25 | | Варьеган-п | R2010.00 | +15.0000 | +0.75% | 2000.00 | 1980.00 | 2060.00 | R526810 | 27 |
| 10:32 | | Варьеган | R2630.00 | +15.0000 | +0.57% | 2630.00 | 2600.00 | 2635.00 | R70920 | 17 |
| 10:23 | | ВолгЭнСб-п | R9.6400 | +0.1200 | +1.26% | 9.6400 | 9.6400 | 9.6400 | R28920 | 3 |
| 10:38 | | ВолгЭнСб | R13.5000 | +0.2800 | +2.12% | 13.4400 | 13.1000 | 13.6400 | R411460 | 19 |
| 10:39 | | ВТБ ао | R90.2900 | +0.9400 | +1.05% | 89.7000 | 89.5700 | 90.5300 | R694799806 | 28323 |
| 10:38 | | ВХЗ-ао | R217.00 | +0.6000 | +0.28% | 217.00 | 215.00 | 218.40 | R304492 | 32 |
| 10:07 | | ВыбСудЗ ап | R8960.00 | -280.0000 | -3.03% | 8960.00 | 8960.00 | 9320.00 | R64560 | 5 |
| 10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | | | | 0 |
| 10:39 | | Газпрнефть | R729.80 | +5.6000 | +0.77% | 729.00 | 726.25 | 736.30 | R428419629 | 10150 |
| 10:39 | | ГАЗПРОМ ао | R123.47 | +1.0700 | +0.87% | 122.65 | 122.62 | 124.28 | R1362713553 | 17501 |
| 10:39 | | ГМКНорНик | R110.10 | +0.6800 | +0.62% | 110.30 | 109.00 | 110.76 | R572461794 | 10171 |
| 10:39 | | ДВМП ао | R52.2200 | +0.6800 | +1.32% | 52.0200 | 50.9900 | 52.4000 | R112417495 | 3216 |
| 10:38 | | ДЭК ао | R2.7610 | +0.0300 | +1.10% | 2.7690 | 2.7350 | 2.7830 | R936488 | 125 |
| 10:37 | | ЗВЕЗДА ао | R8.9500 | +0.2600 | +2.99% | 8.7900 | 8.6900 | 8.9900 | R975560 | 61 |
| 10:29 |  | ЗИЛ ао | R3185.00 | 0.0000 | 0.00% | 3165.00 | 3165.00 | 3190.00 | R289505 | 13 |
| 10:36 | | Ижсталь ап | R5730.00 | +150.0000 | +2.69% | 5750.00 | 5500.00 | 6060.00 | R719270 | 60 |
| 10:32 | | Ижсталь2ао | R8240.00 | +40.0000 | +0.49% | 8260.00 | 8200.00 | 8540.00 | R1095220 | 55 |
| 10:39 | | ИнтерРАОао | R3.9110 | +0.0410 | +1.06% | 3.8710 | 3.8710 | 3.9445 | R162855922 | 16916 |
| 10:37 | | КалужскСК | R24.2000 | -0.0200 | -0.08% | 24.2200 | 23.4900 | 24.8800 | R8779848 | 543 |
| 10:39 | | КАМАЗ | R127.90 | +0.9000 | +0.71% | 129.00 | 127.30 | 129.00 | R18371273 | 840 |
| 10:38 | | КамчатЭ ао | R0.6070 | +0.0040 | +0.66% | 0.6040 | 0.5800 | 0.6260 | R1832020 | 128 |
| 10:34 | | КМЗ | R1256.00 | +8.0000 | +0.64% | 1248.00 | 1238.00 | 1260.00 | R138480 | 30 |
| 10:07 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | 42400.00 | 42400.00 | 42400.00 | R42400 | 1 |
| 10:25 | | КрасОкт-1п | R577.00 | +5.0000 | +0.87% | 580.00 | 577.00 | 587.00 | R122400 | 9 |
| 10:38 | | КрасОкт-ао | R1911.00 | +17.0000 | +0.90% | 1907.00 | 1894.00 | 1919.00 | R3128000 | 96 |
| 10:38 | | Красэсб ао | R13.9600 | +0.2200 | +1.60% | 13.9400 | 13.6600 | 13.9800 | R286876 | 49 |
| 10:38 | | Красэсб ап | R13.6600 | -0.0800 | -0.58% | 13.6800 | 13.4400 | 13.8800 | R350120 | 108 |
| 10:37 | | Куйбазот-п | R517.00 | +9.0000 | +1.77% | 512.50 | 511.00 | 519.00 | R696100 | 44 |
| 10:38 | | Куйбазот | R500.00 | +9.6000 | +1.96% | 498.40 | 497.00 | 504.00 | R1714924 | 75 |
| 10:35 | | КурганГКао | R45.8000 | +0.2000 | +0.44% | 46.0000 | 45.6000 | 46.2000 | R34406 | 23 |
| 10:36 | | КурганГКап | R52.0000 | +0.4000 | +0.78% | 52.0000 | 51.6000 | 52.4000 | R50620 | 19 |
| 10:38 | | Лензол. ап | R1955.00 | +20.0000 | +1.03% | 1945.00 | 1935.00 | 1995.00 | R3533930 | 287 |
| 10:36 | | Лензолото | R12170.00 | +210.0000 | +1.76% | 12270.00 | 12090.00 | 12740.00 | R7218840 | 283 |
| 10:39 | | ЛСР ао | R683.60 | +11.6000 | +1.73% | 673.40 | 673.40 | 697.00 | R47388823 | 2398 |
| 10:39 | | ЛУКОЙЛ | R6947.00 | +49.5000 | +0.72% | 6900.00 | 6899.00 | 6987.00 | R2079316230 | 16052 |
| 10:39 | | М.видео | R108.20 | +0.8000 | +0.74% | 108.90 | 107.50 | 110.50 | R162335273 | 5770 |
| 10:27 | | МагадЭн ао | R3.8500 | +0.0300 | +0.79% | 3.8300 | 3.8100 | 3.8700 | R253952 | 60 |
| 10:28 | | МагадЭн ап | R2.9000 | +0.0300 | +1.05% | 2.8600 | 2.8500 | 2.9200 | R539699 | 44 |
| 10:39 | | Магнит ао | R5876.50 | -43.0000 | -0.73% | 5916.50 | 5841.50 | 5944.50 | R2098979160 | 17933 |
| 10:38 | | МГТС-4ап | R1002.00 | -4.0000 | -0.40% | 1008.00 | 1002.00 | 1026.00 | R2927120 | 322 |
| 10:13 | | МГТС-5ао | R1340.00 | +20.0000 | +1.52% | 1340.00 | 1315.00 | 1350.00 | R154535 | 47 |
| 10:27 | | Мегион-ао | R389.00 | +7.5000 | +1.97% | 391.00 | 380.00 | 399.00 | R214315 | 40 |
| 10:35 | | Мегион-ап | R247.00 | -1.5000 | -0.60% | 250.00 | 247.00 | 250.00 | R44730 | 9 |
| 10:39 | | Мечел ао | R115.11 | +3.9800 | +3.58% | 112.11 | 111.80 | 116.46 | R2276762646 | 40518 |
| 10:39 | | Мечел ап | R118.70 | +3.4000 | +2.95% | 115.85 | 115.70 | 121.30 | R312578535 | 6049 |
| 10:39 | | ММК | R45.4400 | -0.0700 | -0.15% | 45.5850 | 45.3050 | 45.9400 | R209646622 | 9846 |
| 10:32 | | МордЭнСб | R0.7370 | 0.0000 | 0.00% | 0.7380 | 0.7340 | 0.7390 | R338860 | 11 |
| 10:39 | | МосБиржа | R215.00 | +0.8600 | +0.40% | 214.57 | 214.25 | 215.84 | R264976551 | 5017 |
| 10:39 | | Мостотрест | R149.10 | +3.1500 | +2.16% | 146.85 | 146.05 | 151.90 | R9070603 | 577 |
| 10:39 | | МТС-ао | R206.30 | +1.5000 | +0.73% | 205.60 | 205.00 | 208.40 | R340942777 | 7336 |
| 10:38 | | Нижкамшина | R57.0000 | -0.5000 | -0.87% | 58.2500 | 56.2500 | 58.4000 | R1388785 | 103 |
| 10:37 | | НКНХ ао | R89.5000 | +0.7500 | +0.85% | 88.0000 | 86.0500 | 91.3500 | R4269794 | 388 |
| 10:38 | | НКНХ ап | R69.7600 | +0.3800 | +0.55% | 69.4200 | 69.4200 | 70.2000 | R3238463 | 245 |
| 10:39 | | НЛМК ао | R149.38 | +0.9200 | +0.62% | 149.26 | 148.64 | 151.30 | R892675017 | 14064 |
| 10:39 | | НМТП ао | R8.8950 | +0.0200 | +0.23% | 8.8700 | 8.8000 | 9.0000 | R56947135 | 1942 |
| 10:39 | | Новатэк ао | R996.60 | -5.4000 | -0.54% | 999.00 | 990.00 | 1007.00 | R1053184500 | 30596 |
| 10:39 | | ОГК-2 ао | R0.3682 | +0.0040 | +1.10% | 0.3650 | 0.3625 | 0.3773 | R17096938 | 1626 |
| 10:21 | | ОМЗ-ап | R13680.00 | +180.0000 | +1.33% | 13520.00 | 13520.00 | 13860.00 | R123740 | 8 |
| 10:38 | | ОргСинт ао | R88.8000 | +0.4000 | +0.45% | 89.7000 | 88.3000 | 90.5000 | R11442848 | 711 |
| 10:39 | | ОргСинт ап | R21.3000 | +0.1900 | +0.90% | 21.0700 | 21.0700 | 21.4000 | R2017542 | 280 |
| 10:31 | | ПермьЭнС-п | R279.60 | +3.4000 | +1.23% | 281.00 | 277.40 | 286.20 | R2158852 | 248 |
| 10:27 | | ПермьЭнСб | R240.40 | +1.4000 | +0.59% | 240.00 | 238.80 | 243.40 | R2686659 | 268 |
| 10:39 | | ПИК ао | R652.00 | -8.4000 | -1.27% | 665.00 | 644.70 | 669.80 | R317718496 | 9129 |
| 10:14 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30200.00 | 30200.00 | R30200 | 1 |
| 10:37 | | Распадская | R281.30 | +3.3000 | +1.19% | 278.70 | 278.70 | 283.90 | R46234434 | 993 |
| 10:34 | | Росбанк ао | R123.00 | -0.6000 | -0.49% | 123.20 | 123.00 | 123.60 | R3308390 | 68 |
| 10:24 | | РОСИНТЕРао | R132.20 | -0.2000 | -0.15% | 132.40 | 131.80 | 132.40 | R19832 | 10 |
| 10:39 | | Роснефть | R527.70 | -0.4500 | -0.09% | 528.95 | 527.00 | 532.00 | R594364736 | 23133 |
| 10:39 | | Ростел -ао | R80.1200 | +0.4200 | +0.53% | 80.4000 | 80.0000 | 81.4500 | R134353568 | 4231 |
| 10:39 | | Ростел -ап | R75.3000 | +0.6500 | +0.87% | 75.6000 | 74.7000 | 76.0000 | R97152132 | 2738 |
| 10:39 | | РусГидро | R0.5370 | +0.0030 | +0.56% | 0.5345 | 0.5340 | 0.5430 | R52859514 | 3095 |
| 10:34 | | РязЭнСб | R32.5800 | +0.4200 | +1.31% | 32.0000 | 32.0000 | 32.6000 | R201234 | 22 |
| 10:35 | | СамарЭн-ао | R3.0350 | +0.0300 | +1.00% | 3.0400 | 2.9500 | 3.0400 | R386560 | 33 |
| 10:33 | | СамарЭн-ап | R3.0600 | +0.0500 | +1.66% | 3.0400 | 3.0150 | 3.1100 | R250430 | 18 |
| 10:38 | | СаратНПЗ-п | R9360.00 | -60.0000 | -0.64% | 9380.00 | 9200.00 | 9440.00 | R1934960 | 86 |
| 10:27 | | СаратНПЗ | R10700.00 | +100.0000 | +0.94% | 10700.00 | 10650.00 | 11150.00 | R97400 | 9 |
| 10:34 | | СаратЭн-ао | R0.4460 | +0.0060 | +1.36% | 0.4400 | 0.4400 | 0.4460 | R48780 | 8 |
| 10:27 | | СаратЭн-ап | R0.2715 | +0.0035 | +1.31% | 0.2645 | 0.2640 | 0.2715 | R64080 | 13 |
| 10:39 | | Сбербанк-п | R270.88 | +2.0100 | +0.75% | 269.00 | 268.80 | 271.64 | R355567102 | 4384 |
| 10:39 | | Сбербанк | R271.40 | +2.3200 | +0.86% | 269.30 | 269.30 | 272.50 | R5036555988 | 32682 |
| 10:39 | | СевСт-ао | R1325.60 | +6.6000 | +0.50% | 1325.80 | 1322.20 | 1340.00 | R606780557 | 11675 |
| 10:39 | | Селигдар | R56.4600 | +0.5200 | +0.93% | 57.0000 | 56.0200 | 57.6600 | R90423325 | 3069 |
| 10:39 | | Система ао | R16.4710 | +0.0310 | +0.19% | 16.5000 | 16.3200 | 16.7060 | R652648376 | 10642 |
| 10:38 | | Слав-ЯНОСп | R13.0400 | -0.1000 | -0.76% | 13.1200 | 13.0000 | 13.1400 | R24804 | 12 |
| 10:35 | | Славн-ЯНОС | R20.1000 | -0.4000 | -1.95% | 20.5000 | 19.7000 | 20.5000 | R443640 | 65 |
| 10:38 | | СОЛЛЕРС | R818.00 | +8.0000 | +0.99% | 814.50 | 813.50 | 830.50 | R53691524 | 1775 |
| 10:36 | | СтаврЭнСб | R2.8800 | +0.0350 | +1.23% | 2.8550 | 2.8550 | 2.8800 | R74610 | 7 |
| 10:26 | | СтаврЭнСбп | R3.0380 | +0.0180 | +0.60% | 3.0180 | 3.0180 | 3.0380 | R145110 | 13 |
| 10:39 | | Сургнфгз-п | R55.5650 | -0.0650 | -0.12% | 55.6900 | 55.3100 | 55.9600 | R677266867 | 12507 |
| 10:39 | | Сургнфгз | R24.7450 | +0.0550 | +0.22% | 24.8900 | 24.4550 | 25.2200 | R960171530 | 15797 |
| 10:22 | | ТамбЭнСб | R1.5600 | +0.0100 | +0.65% | 1.5580 | 1.5580 | 1.5600 | R37436 | 6 |
| 10:39 | | Татнфт 3ао | R635.20 | +3.5000 | +0.55% | 633.10 | 633.00 | 639.50 | R413180189 | 10320 |
| 10:39 | | Татнфт 3ап | R632.30 | +4.0000 | +0.64% | 630.70 | 630.70 | 637.20 | R94951293 | 5738 |
| 10:39 | | Таттел. ао | R0.7300 | -0.0020 | -0.27% | 0.7415 | 0.7250 | 0.7445 | R6376123 | 555 |
| 10:38 | | ТГК-1 | R0.0073 | +0.0001 | +0.78% | 0.0072 | 0.0072 | 0.0073 | R8768943 | 585 |
| 10:39 | | ТГК-14 | R0.0114 | -0.0001 | -0.87% | 0.0116 | 0.0112 | 0.0118 | R56784323 | 1527 |
| 10:34 | | ТГК-2 | R0.0089 | -0.0001 | -0.72% | 0.0091 | 0.0088 | 0.0091 | R4451580 | 142 |
| 10:39 | | ТГК-2 ап | R0.0153 | -0.0001 | -0.71% | 0.0155 | 0.0152 | 0.0155 | R2410836 | 197 |
| 10:38 | | Телеграф-п | R8.3000 | +0.0600 | +0.73% | 8.2800 | 8.2400 | 8.3200 | R803016 | 153 |
| 10:35 | | Телеграф | R11.8200 | 0.0000 | 0.00% | 11.9000 | 11.6800 | 12.0400 | R908226 | 163 |
| 10:37 | | ТЗА ао | R234.00 | +1.0000 | +0.43% | 233.00 | 233.00 | 235.50 | R1813095 | 68 |
| 10:32 | | ТКЗКК ап | R13.4800 | 0.0000 | 0.00% | 13.3400 | 13.3400 | 13.4800 | R142672 | 13 |
| 10:39 | | ТМК ао | R112.28 | +3.7800 | +3.48% | 110.82 | 110.66 | 116.68 | R649783102 | 14838 |
| 10:26 | | ТНСэнрг ао | R2340.00 | -5.0000 | -0.21% | 2345.00 | 2300.00 | 2355.00 | R149110 | 27 |
| 10:39 | | Транснф ап | R1412.50 | +20.5000 | +1.47% | 1397.00 | 1394.00 | 1419.00 | R561136319 | 13955 |
| 10:32 | | УралСиб ао | R0.1647 | +0.0013 | +0.80% | 0.1650 | 0.1637 | 0.1701 | R1742359 | 135 |
| 10:39 | | ФосАгро ао | R5179.00 | +39.0000 | +0.76% | 5150.00 | 5150.00 | 5210.00 | R68888105 | 1911 |
| 10:39 | | ФСК - Россети | R0.0870 | +0.0005 | +0.53% | 0.0870 | 0.0864 | 0.0873 | R48728619 | 1829 |
| 10:33 | | Химпром ап | R24.6800 | -0.2200 | -0.88% | 25.1000 | 24.5200 | 25.1600 | R422862 | 44 |
| 10:38 | | ЦМТ ао | R14.1000 | +0.6600 | +4.91% | 13.5200 | 13.4800 | 14.2600 | R1014294 | 132 |
| 10:35 | | ЦМТ ап | R9.8000 | +0.2400 | +2.51% | 9.5600 | 9.5600 | 9.8800 | R690242 | 85 |
| 10:39 | | ЧеркизГ-ао | R4659.00 | +140.5000 | +3.11% | 4560.00 | 4551.50 | 4800.00 | R21997731 | 866 |
| 10:16 | | ЧКПЗ ао | R23800.00 | +300.0000 | +1.28% | 23600.00 | 23600.00 | 24000.00 | R595950 | 10 |
| 10:31 | | ЧМК ао | R6300.00 | +75.0000 | +1.20% | 6235.00 | 6215.00 | 6340.00 | R327480 | 34 |
| 10:38 | | ЭнергияРКК | R20120.00 | +90.0000 | +0.45% | 20180.00 | 20070.00 | 20490.00 | R2100390 | 62 |
| 10:31 | | ЮжКузб. ао | R1230.00 | -2.0000 | -0.16% | 1246.00 | 1230.00 | 1248.00 | R37174 | 12 |
| 10:38 | | Юнипро | R1.7460 | +0.0090 | +0.52% | 1.7540 | 1.7410 | 1.7630 | R38944373 | 1052 |
| 10:34 | | ЮТэйр ао | R13.2900 | +0.0800 | +0.61% | 13.2100 | 13.1600 | 13.4900 | R224642 | 53 |
| 10:34 | | ЮУНК ао | R5250.00 | +30.0000 | +0.57% | 5290.00 | 5200.00 | 5310.00 | R1494310 | 121 |
| 10:31 | | Якутскэн-п | R0.4680 | +0.0010 | +0.21% | 0.4690 | 0.4650 | 0.4820 | R235200 | 17 |
| 10:10 | | Якутскэнрг | R0.5240 | +0.0020 | +0.38% | 0.5220 | 0.5140 | 0.5300 | R474920 | 15 |
| 10:37 | | ЯТЭК ао | R63.7500 | +1.3500 | +2.16% | 63.8000 | 63.5000 | 64.1000 | R1129653 | 206 |
|
|
|
