| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:26 |  | +МосЭнерго | R2.2755 | -0.0050 | -0.22% | 2.2950 | 2.2645 | 2.3085 | R25326759 | 2013 |
| 10:26 | | iАвиастКао | R0.7590 | -0.0065 | -0.85% | 0.7750 | 0.7515 | 0.7755 | R58822069 | 2484 |
| 10:26 | | iНаукаСвяз | R365.00 | -8.0000 | -2.14% | 374.00 | 358.00 | 374.00 | R6430205 | 486 |
| 10:20 |  | iНПОНаука | R495.00 | 0.0000 | 0.00% | 510.00 | 486.50 | 510.00 | R401190 | 43 |
| 10:26 |  | АбрауДюрсо | R211.80 | +0.8000 | +0.38% | 213.40 | 210.00 | 214.60 | R7638152 | 433 |
| 10:25 | | Авангрд-ао | R793.00 | -7.0000 | -0.88% | 801.00 | 788.00 | 803.00 | R722991 | 108 |
| 10:22 | | Акрон | R15998.00 | -32.0000 | -0.20% | 15930.00 | 15930.00 | 16010.00 | R1502100 | 36 |
| 10:26 | | АЛРОСА ао | R53.5800 | -0.3100 | -0.58% | 54.0000 | 53.1200 | 54.2000 | R382668166 | 10280 |
| 10:26 | | Аптеки36и6 | R11.7900 | -0.4080 | -3.34% | 12.4000 | 11.5500 | 12.9600 | R320454138 | 21397 |
| 10:26 | | Арсагера | R12.8500 | +0.6400 | +5.24% | 12.2900 | 12.2500 | 13.3100 | R4515362 | 500 |
| 10:26 | | АстрЭнСб | R2.3500 | 0.0000 | 0.00% | 2.3550 | 2.3200 | 2.3650 | R518510 | 62 |
| 10:26 | | АшинскийМЗ | R170.18 | -1.8000 | -1.05% | 173.70 | 165.00 | 174.00 | R156889866 | 3527 |
| 10:26 | | Аэрофлот | R54.4100 | -0.5900 | -1.07% | 55.2000 | 53.5100 | 55.2800 | R1050630037 | 26887 |
| 10:26 | | БашИнСв ап | R10.0000 | +0.0900 | +0.91% | 9.9500 | 9.9100 | 10.1100 | R118992 | 36 |
| 10:26 | | Башнефт ао | R2570.50 | -18.5000 | -0.71% | 2598.50 | 2537.50 | 2618.50 | R45402387 | 1133 |
| 10:26 | | Башнефт ап | R1361.50 | -13.0000 | -0.95% | 1379.00 | 1345.50 | 1383.00 | R108277472 | 2960 |
| 10:26 | | БСП ао | R387.45 | -5.9400 | -1.51% | 394.00 | 386.56 | 397.00 | R516524819 | 8252 |
| 10:26 | | БСП ап | R56.7500 | -1.2500 | -2.16% | 58.3000 | 55.7000 | 59.5000 | R9998265 | 356 |
| 10:24 | | БурЗолото | R2060.00 | -15.0000 | -0.72% | 2076.00 | 2025.00 | 2196.00 | R11356218 | 532 |
| 10:20 | | Варьеган-п | R1995.00 | -5.0000 | -0.25% | 2030.00 | 1970.00 | 2030.00 | R334790 | 44 |
| 10:19 | | Варьеган | R2680.00 | -30.0000 | -1.11% | 2725.00 | 2660.00 | 2760.00 | R184930 | 22 |
| 10:26 | | ВТБ ао | R91.4700 | -0.4900 | -0.53% | 92.2000 | 90.8100 | 92.5700 | R1186289563 | 36237 |
| 10:25 | | ВХЗ-ао | R221.00 | +3.6000 | +1.66% | 217.40 | 214.00 | 227.00 | R887072 | 100 |
| 10:00 | | ВыбСудЗ ао | R14150.00 | -250.0000 | -1.74% | 14150.00 | 14150.00 | 15200.00 | R1011200 | 46 |
| 10:14 | | ВыбСудЗ ап | R9500.00 | -60.0000 | -0.63% | 9500.00 | 9160.00 | 9500.00 | R158540 | 13 |
| 10:26 | | Газпрнефть | R720.85 | -9.6500 | -1.32% | 730.55 | 712.00 | 733.95 | R780860104 | 15850 |
| 10:26 | | ГАЗПРОМ ао | R132.90 | +2.5500 | +1.96% | 130.90 | 130.66 | 135.18 | R15579980374 | 134126 |
| 10:26 | | ГМКНорНик | R110.80 | +0.4600 | +0.42% | 111.00 | 110.06 | 112.76 | R1113978148 | 15815 |
| 10:26 | | ДВМП ао | R51.4800 | +0.0800 | +0.16% | 51.6400 | 49.4300 | 51.9000 | R193054190 | 9964 |
| 10:25 | | ДЭК ао | R2.7500 | -0.0100 | -0.36% | 2.7630 | 2.7210 | 2.7920 | R5000436 | 361 |
| 10:03 | | ЗВЕЗДА ао | R8.7500 | +0.0100 | +0.11% | 8.7500 | 8.7500 | 9.1000 | R799160 | 37 |
| 10:24 | | ЗИЛ ао | R3145.00 | -30.0000 | -0.94% | 3175.00 | 3070.00 | 3180.00 | R877855 | 61 |
| 10:17 | | Ижсталь ап | R5760.00 | +40.0000 | +0.70% | 5720.00 | 5710.00 | 5920.00 | R441920 | 39 |
| 10:24 | | Ижсталь2ао | R8320.00 | +40.0000 | +0.48% | 8280.00 | 8260.00 | 8500.00 | R200460 | 17 |
| 10:26 | | ИнтерРАОао | R3.9005 | -0.0205 | -0.52% | 3.9215 | 3.8910 | 3.9295 | R125853605 | 5799 |
| 10:25 | | КалужскСК | R24.2200 | -0.1800 | -0.74% | 24.6000 | 24.1600 | 25.3900 | R8706111 | 677 |
| 10:26 | | КАМАЗ | R134.30 | +2.0000 | +1.51% | 132.50 | 130.30 | 136.20 | R50799268 | 2385 |
| 10:15 | | КамчатЭ ао | R0.6180 | +0.0010 | +0.16% | 0.6110 | 0.6040 | 0.6200 | R356960 | 35 |
| 10:26 | | КМЗ | R1272.00 | +2.0000 | +0.16% | 1274.00 | 1264.00 | 1300.00 | R277554 | 69 |
| 10:21 | | КоршГОК ао | R43000.00 | +600.0000 | +1.42% | 43400.00 | 41800.00 | 43400.00 | R128200 | 3 |
| 10:20 | | КрасОкт-1п | R603.00 | +5.0000 | +0.84% | 610.00 | 600.00 | 663.00 | R5585950 | 377 |
| 10:26 | | КрасОкт-ао | R1938.00 | +12.0000 | +0.62% | 1939.00 | 1932.00 | 2158.00 | R100714550 | 2398 |
| 10:17 | | Красэсб ао | R13.8400 | +0.0800 | +0.58% | 13.7800 | 13.7600 | 14.0600 | R180296 | 32 |
| 10:18 | | Красэсб ап | R13.6400 | -0.0600 | -0.44% | 13.5200 | 13.5200 | 13.9000 | R354250 | 55 |
| 10:26 | | Куйбазот-п | R610.00 | +85.0000 | +16.19% | 577.50 | 551.50 | 639.00 | R38321885 | 1881 |
| 10:26 | | Куйбазот | R570.00 | +64.0000 | +12.65% | 514.00 | 512.80 | 590.00 | R58721728 | 3082 |
| 10:19 | | КурганГКао | R46.6000 | 0.0000 | 0.00% | 46.8000 | 46.2000 | 46.8000 | R28334 | 15 |
| 10:14 | | КурганГКап | R52.8000 | +0.4000 | +0.76% | 53.0000 | 52.4000 | 53.0000 | R32054 | 13 |
| 10:26 | | Лензол. ап | R1990.00 | +30.0000 | +1.53% | 1990.00 | 1940.00 | 1995.00 | R4619160 | 361 |
| 10:26 | | Лензолото | R12310.00 | -30.0000 | -0.24% | 12350.00 | 12120.00 | 12500.00 | R10021890 | 369 |
| 10:26 | | ЛСР ао | R698.80 | -6.0000 | -0.85% | 711.60 | 685.00 | 714.80 | R99483142 | 6187 |
| 10:26 | | ЛУКОЙЛ | R6935.00 | -47.5000 | -0.68% | 6985.00 | 6865.50 | 7050.50 | R3789118315 | 26616 |
| 10:26 | | М.видео | R115.70 | +0.7000 | +0.61% | 115.70 | 112.80 | 118.80 | R304795470 | 10743 |
| 10:25 | | МагадЭн ао | R4.0200 | +0.1700 | +4.42% | 3.8800 | 3.8700 | 4.1200 | R1365511 | 308 |
| 10:26 | | МагадЭн ап | R2.9900 | +0.0500 | +1.70% | 2.9400 | 2.9400 | 3.1000 | R617939 | 178 |
| 10:26 | | Магнит ао | R5830.00 | -44.5000 | -0.76% | 5880.00 | 5775.50 | 5902.00 | R1695812300 | 15074 |
| 10:24 | | МГТС-4ап | R1026.00 | +6.0000 | +0.59% | 1026.00 | 1012.00 | 1074.00 | R19144150 | 1275 |
| 10:23 | | МГТС-5ао | R1365.00 | +15.0000 | +1.11% | 1355.00 | 1350.00 | 1385.00 | R515170 | 112 |
| 10:23 | | Мегион-ао | R389.50 | +1.5000 | +0.39% | 383.50 | 383.50 | 402.50 | R397910 | 33 |
| 10:12 | | Мегион-ап | R249.50 | +1.0000 | +0.40% | 249.00 | 247.50 | 249.50 | R62105 | 16 |
| 10:26 | | Мечел ао | R118.62 | -0.9100 | -0.76% | 119.99 | 116.01 | 121.81 | R2980918397 | 55037 |
| 10:26 | | Мечел ап | R123.30 | -0.7000 | -0.56% | 124.90 | 120.10 | 125.90 | R559208491 | 10266 |
| 10:26 | | ММК | R45.1500 | -0.1650 | -0.36% | 45.2500 | 44.8200 | 45.8900 | R391965793 | 13985 |
| 10:16 | | МордЭнСб | R0.7370 | -0.0030 | -0.41% | 0.7580 | 0.7300 | 0.7580 | R518170 | 24 |
| 10:26 | | МосБиржа | R217.30 | -1.0400 | -0.48% | 219.13 | 216.05 | 219.33 | R362060523 | 7982 |
| 10:26 | | Мостотрест | R154.70 | +5.6000 | +3.76% | 152.00 | 150.25 | 173.80 | R147155832 | 6548 |
| 10:26 | | МТС-ао | R204.65 | -0.7000 | -0.34% | 205.80 | 204.05 | 207.45 | R377771137 | 8288 |
| 10:24 | | Нижкамшина | R57.4000 | -0.4000 | -0.69% | 57.8000 | 56.9000 | 57.9000 | R407030 | 46 |
| 10:26 | | НКНХ ао | R93.5000 | +3.5000 | +3.89% | 90.2000 | 90.2000 | 94.2000 | R11529489 | 1171 |
| 10:26 | | НКНХ ап | R71.6600 | +1.2000 | +1.70% | 70.4600 | 70.4000 | 73.0800 | R12202659 | 740 |
| 10:26 | | НЛМК ао | R149.00 | -1.0400 | -0.69% | 150.42 | 146.42 | 150.68 | R1174452315 | 17898 |
| 10:26 | | НМТП ао | R8.9200 | -0.1000 | -1.11% | 9.0400 | 8.8400 | 9.1350 | R49666634 | 1979 |
| 10:26 | | Новатэк ао | R999.20 | -2.2000 | -0.22% | 998.20 | 996.00 | 1039.00 | R3576236857 | 54477 |
| 10:26 | | ОГК-2 ао | R0.3755 | +0.0013 | +0.35% | 0.3800 | 0.3714 | 0.3800 | R12350849 | 1268 |
| 10:23 | | ОМЗ-ап | R13440.00 | -60.0000 | -0.44% | 13620.00 | 13200.00 | 13620.00 | R2147840 | 52 |
| 10:25 | | ОргСинт ао | R90.7000 | +1.1000 | +1.23% | 90.2000 | 89.4000 | 91.5000 | R16327326 | 1015 |
| 10:26 | | ОргСинт ап | R21.7900 | +0.4300 | +2.01% | 21.4600 | 21.4600 | 22.5000 | R18912701 | 1982 |
| 10:26 | | ПермьЭнС-п | R298.60 | +5.6000 | +1.91% | 295.00 | 294.20 | 302.00 | R7113342 | 532 |
| 10:25 | | ПермьЭнСб | R246.60 | +0.4000 | +0.16% | 250.00 | 244.60 | 250.00 | R4516716 | 425 |
| 10:26 | | ПИК ао | R643.40 | -3.6000 | -0.56% | 647.00 | 637.80 | 651.60 | R215098431 | 5876 |
| 10:03 | | Приморье | R30400.00 | 0.0000 | 0.00% | 30400.00 | 30000.00 | 30400.00 | R362400 | 12 |
| 10:25 | | Распадская | R293.65 | +2.8000 | +0.96% | 291.00 | 289.75 | 298.00 | R108169532 | 2413 |
| 10:20 | | Росбанк ао | R123.20 | 0.0000 | 0.00% | 123.40 | 123.00 | 123.40 | R2980760 | 70 |
| 10:03 | | РОСИНТЕРао | R134.40 | +1.2000 | +0.90% | 134.80 | 133.40 | 135.20 | R341604 | 31 |
| 10:26 | | Роснефть | R522.05 | -4.0500 | -0.77% | 526.80 | 517.70 | 526.90 | R1109890944 | 25001 |
| 10:26 | | Ростел -ао | R80.7700 | -0.2000 | -0.25% | 81.2900 | 80.5200 | 81.7000 | R131032803 | 5375 |
| 10:26 | | Ростел -ап | R75.7500 | 0.0000 | 0.00% | 76.2000 | 75.5000 | 76.3500 | R49382172 | 2348 |
| 10:26 | | РусГидро | R0.5417 | +0.0002 | +0.04% | 0.5439 | 0.5416 | 0.5460 | R47527233 | 2266 |
| 10:24 | | РязЭнСб | R32.4800 | +0.0400 | +0.12% | 32.5000 | 32.3200 | 32.6800 | R214532 | 30 |
| 10:26 | | СамарЭн-ао | R3.0350 | +0.0050 | +0.17% | 3.0300 | 3.0300 | 3.0850 | R277005 | 27 |
| 10:04 | | СамарЭн-ап | R3.0550 | -0.0400 | -1.29% | 3.0550 | 3.0500 | 3.1000 | R194000 | 24 |
| 10:24 | | СаратНПЗ-п | R9340.00 | 0.0000 | 0.00% | 9380.00 | 9220.00 | 9440.00 | R3287380 | 132 |
| 10:16 | | СаратНПЗ | R10800.00 | +150.0000 | +1.41% | 10700.00 | 10650.00 | 10800.00 | R53550 | 5 |
| 10:20 | | СаратЭн-ао | R0.4550 | +0.0030 | +0.66% | 0.4520 | 0.4520 | 0.4730 | R431200 | 36 |
| 10:11 | | СаратЭн-ап | R0.2680 | +0.0020 | +0.75% | 0.2610 | 0.2610 | 0.2690 | R104130 | 15 |
| 10:26 | | Сбербанк-п | R272.04 | -1.1500 | -0.42% | 273.54 | 270.00 | 274.00 | R487017892 | 6467 |
| 10:26 | | Сбербанк | R272.13 | -1.0400 | -0.38% | 273.90 | 270.50 | 273.94 | R5518370716 | 36301 |
| 10:26 | | СевСт-ао | R1305.80 | -3.8000 | -0.29% | 1312.40 | 1297.00 | 1325.00 | R582247721 | 11217 |
| 10:26 | | Селигдар | R57.6600 | -0.0700 | -0.12% | 57.9900 | 57.2000 | 58.5000 | R100979654 | 3899 |
| 10:26 | | Система ао | R16.9670 | +0.0960 | +0.57% | 16.9900 | 16.6640 | 17.3850 | R1737278544 | 25144 |
| 10:14 | | Слав-ЯНОСп | R13.1600 | 0.0000 | 0.00% | 13.1600 | 12.9800 | 13.1600 | R78138 | 19 |
| 10:24 | | Славн-ЯНОС | R19.6500 | -0.4500 | -2.24% | 20.0500 | 19.1000 | 20.4500 | R952675 | 100 |
| 10:26 | | СОЛЛЕРС | R821.50 | -2.0000 | -0.24% | 828.00 | 810.50 | 831.00 | R53589343 | 1764 |
| 10:18 | | СтаврЭнСб | R2.8450 | 0.0000 | 0.00% | 2.8450 | 2.8300 | 2.8450 | R204420 | 18 |
| 10:12 | | СтаврЭнСбп | R3.0180 | +0.0160 | +0.53% | 3.0180 | 2.9640 | 3.0180 | R95876 | 17 |
| 10:26 | | Сургнфгз-п | R54.9700 | -0.0800 | -0.15% | 55.2900 | 54.1000 | 55.6500 | R1505780700 | 45013 |
| 10:26 | | Сургнфгз | R25.0850 | -0.1250 | -0.50% | 25.4400 | 24.8100 | 25.4400 | R581138740 | 12282 |
| 10:23 | | ТамбЭнСб-п | R0.8520 | +0.0020 | +0.24% | 0.8500 | 0.8300 | 0.8620 | R1091060 | 19 |
| 10:16 | | ТамбЭнСб | R1.5560 | +0.0020 | +0.13% | 1.5540 | 1.5140 | 1.5680 | R185068 | 30 |
| 10:26 | | Татнфт 3ао | R635.10 | -6.0000 | -0.94% | 644.00 | 633.30 | 644.00 | R617341148 | 15446 |
| 10:26 | | Татнфт 3ап | R633.50 | -5.7000 | -0.89% | 644.90 | 632.40 | 644.90 | R116310744 | 4894 |
| 10:26 | | Таттел. ао | R0.7385 | +0.0065 | +0.89% | 0.7420 | 0.7320 | 0.7440 | R2091924 | 276 |
| 10:24 | | ТГК-1 | R0.0074 | -0.0000 | -0.67% | 0.0074 | 0.0073 | 0.0074 | R8860383 | 627 |
| 10:25 | | ТГК-14 | R0.0113 | +0.0000 | +0.45% | 0.0113 | 0.0111 | 0.0114 | R10072219 | 675 |
| 10:26 | | ТГК-2 | R0.0091 | +0.0002 | +1.78% | 0.0090 | 0.0090 | 0.0092 | R4694185 | 191 |
| 10:26 | | ТГК-2 ап | R0.0155 | +0.0001 | +0.65% | 0.0156 | 0.0154 | 0.0156 | R2642470 | 292 |
| 10:26 | | Телеграф-п | R8.4400 | +0.1400 | +1.69% | 8.3400 | 8.3400 | 8.4800 | R2498372 | 272 |
| 10:26 | | Телеграф | R12.2600 | +0.4000 | +3.37% | 11.9600 | 11.8600 | 12.5200 | R3920048 | 463 |
| 10:20 | | ТЗА ао | R239.00 | +0.5000 | +0.21% | 239.00 | 238.00 | 242.00 | R2347400 | 133 |
| 10:26 | | ТМК ао | R118.46 | -1.0600 | -0.89% | 120.88 | 116.72 | 122.80 | R980463154 | 19353 |
| 10:26 | | ТНСэнрг ао | R2470.00 | +105.0000 | +4.44% | 2370.00 | 2370.00 | 2545.00 | R932000 | 121 |
| 10:26 | | Транснф ап | R1416.50 | -3.5000 | -0.25% | 1423.50 | 1403.50 | 1434.00 | R559652309 | 15270 |
| 10:25 | | УралСиб ао | R0.1707 | +0.0023 | +1.37% | 0.1720 | 0.1682 | 0.1743 | R2103192 | 147 |
| 10:26 | | ФосАгро ао | R5185.00 | -6.0000 | -0.12% | 5210.00 | 5170.00 | 5233.00 | R147622429 | 3839 |
| 10:26 | | ФСК - Россети | R0.0870 | -0.0005 | -0.55% | 0.0877 | 0.0866 | 0.0877 | R59541727 | 2293 |
| 10:25 | | Химпром ап | R24.9800 | +0.2200 | +0.89% | 25.0000 | 24.5400 | 26.5000 | R1907178 | 201 |
| 10:20 | | ЦМТ ао | R14.2400 | +0.3000 | +2.15% | 14.0600 | 13.9400 | 14.7200 | R302252 | 63 |
| 10:23 | | ЦМТ ап | R9.5600 | 0.0000 | 0.00% | 9.5800 | 9.5600 | 9.6400 | R816554 | 72 |
| 10:26 | | ЧеркизГ-ао | R4638.00 | +6.5000 | +0.14% | 4660.00 | 4600.00 | 4677.50 | R11591196 | 506 |
| 10:20 | | ЧКПЗ ао | R23850.00 | +200.0000 | +0.85% | 23850.00 | 23650.00 | 23850.00 | R285150 | 10 |
| 10:25 | | ЧМК ао | R6325.00 | 0.0000 | 0.00% | 6305.00 | 6265.00 | 6470.00 | R1179405 | 91 |
| 10:25 | | ЭнергияРКК | R20310.00 | -50.0000 | -0.25% | 20500.00 | 20100.00 | 20590.00 | R3484460 | 134 |
| 10:19 | | ЮжКузб. ао | R1250.00 | +14.0000 | +1.13% | 1252.00 | 1248.00 | 1306.00 | R235030 | 48 |
| 10:26 | | Юнипро | R1.7550 | 0.0000 | 0.00% | 1.7680 | 1.7450 | 1.7680 | R41810273 | 1875 |
| 10:25 | | ЮТэйр ао | R13.9500 | +0.0700 | +0.50% | 14.0200 | 13.8800 | 14.1400 | R410647 | 65 |
| 10:25 | | ЮУНК ао | R5350.00 | +60.0000 | +1.13% | 5330.00 | 5290.00 | 5430.00 | R1492570 | 146 |
| 10:23 | | Якутскэн-п | R0.4820 | +0.0100 | +2.12% | 0.4850 | 0.4670 | 0.4850 | R287460 | 23 |
| 10:23 | | Якутскэнрг | R0.5160 | -0.0060 | -1.15% | 0.5210 | 0.5140 | 0.5240 | R534300 | 51 |
| 10:26 | | ЯТЭК ао | R65.2500 | -0.2500 | -0.38% | 66.0000 | 64.6000 | 68.2500 | R3112901 | 451 |
|
|
|
