| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:46 |  | +МосЭнерго | R3.0340 | +0.0070 | +0.23% | 3.0500 | 3.0175 | 3.0640 | R4622515 | 320 |
| 10:46 | | iАвиастКао | R1.0485 | +0.0305 | +3.00% | 1.0120 | 1.0050 | 1.0550 | R133468394 | 4888 |
| 10:44 | | iНаукаСвяз | R492.50 | +1.0000 | +0.20% | 490.00 | 490.00 | 497.00 | R595360 | 62 |
| 10:31 |  | iНПОНаука | R624.00 | -0.5000 | -0.08% | 623.50 | 622.00 | 628.00 | R187705 | 11 |
| 10:46 | | АбрауДюрсо | R279.00 | +4.2000 | +1.53% | 281.00 | 274.80 | 282.80 | R12343240 | 540 |
| 10:43 | | Авангрд-ао | R822.00 | +2.0000 | +0.24% | 828.00 | 820.00 | 828.00 | R242299 | 59 |
| 10:45 | | Акрон | R15840.00 | -108.0000 | -0.68% | 15984.00 | 15820.00 | 15984.00 | R5585062 | 78 |
| 10:46 | | АЛРОСА ао | R73.9500 | +0.0800 | +0.11% | 74.0000 | 73.3000 | 74.2400 | R188051678 | 5490 |
| 10:46 | | Аптеки36и6 | R11.9960 | -0.0580 | -0.48% | 12.0600 | 11.9020 | 12.2000 | R10412971 | 1276 |
| 10:33 | | Арсагера | R13.5800 | +0.0300 | +0.22% | 13.6400 | 13.4300 | 13.6500 | R70289 | 19 |
| 10:26 | | АстрЭнСб | R2.6000 | +0.0300 | +1.17% | 2.5800 | 2.5750 | 2.6250 | R122840 | 21 |
| 10:46 | | АшинскийМЗ | R68.3000 | -0.3600 | -0.52% | 68.8000 | 67.9200 | 69.3000 | R3396870 | 160 |
| 10:46 |  | Аэрофлот | R62.8200 | 0.0000 | 0.00% | 62.8900 | 62.1400 | 63.7200 | R1746644641 | 39375 |
| 10:43 | | БашИнСв ап | R13.0700 | -0.0300 | -0.23% | 13.1100 | 13.0200 | 13.1600 | R75918 | 24 |
| 10:46 | | Башнефт ао | R3209.00 | -10.5000 | -0.33% | 3237.50 | 3192.50 | 3254.50 | R26540234 | 616 |
| 10:46 | | Башнефт ап | R2041.50 | +21.5000 | +1.06% | 2034.00 | 2017.50 | 2064.00 | R150519713 | 2785 |
| 10:46 | | Белон ао | R25.8350 | +0.7000 | +2.78% | 25.2950 | 25.2900 | 26.4950 | R31044461 | 1333 |
| 10:46 | | БСП ао | R378.70 | +4.9000 | +1.31% | 376.00 | 375.60 | 381.80 | R456564695 | 9030 |
| 10:42 | | БСП ап | R50.0500 | +0.4500 | +0.91% | 50.1500 | 49.0000 | 50.5000 | R2323890 | 101 |
| 10:45 | | БурЗолото | R2221.00 | +12.0000 | +0.54% | 2210.00 | 2209.00 | 2225.00 | R861764 | 74 |
| 10:45 | | Варьеган-п | R2287.00 | +86.0000 | +3.91% | 2285.00 | 2177.00 | 2325.00 | R408886 | 69 |
| 10:04 | | Варьеган | R3224.00 | +32.0000 | +1.00% | 3228.00 | 3218.00 | 3228.00 | R25780 | 5 |
| 10:02 | | ВолгЭнСб-п | R10.2600 | +0.0800 | +0.79% | 10.1800 | 10.0200 | 10.2600 | R131060 | 9 |
| 10:19 | | ВолгЭнСб | R16.4000 | +0.3000 | +1.86% | 16.6400 | 16.1800 | 16.8800 | R231360 | 13 |
| 10:46 | | ВТБ ао | R0.0203 | +0.0002 | +0.99% | 0.0202 | 0.0201 | 0.0205 | R615326164 | 15340 |
| 10:42 | | ВХЗ-ао | R256.00 | +6.0000 | +2.40% | 254.00 | 251.00 | 257.60 | R351564 | 51 |
| 10:43 | | ВыбСудЗ ао | R16350.00 | +150.0000 | +0.93% | 15950.00 | 15950.00 | 16950.00 | R163750 | 10 |
| 10:46 | | Газпрнефть | R728.15 | -5.2500 | -0.72% | 734.00 | 722.95 | 734.00 | R104854094 | 3737 |
| 10:46 | | ГАЗПРОМ ао | R122.05 | +0.4000 | +0.33% | 122.34 | 121.59 | 122.68 | R1002336896 | 16271 |
| 10:46 | | ГМКНорНик | R140.40 | +0.1000 | +0.07% | 140.70 | 139.60 | 140.86 | R105551719 | 2925 |
| 10:46 | | ДВМП ао | R75.7900 | -0.1600 | -0.21% | 76.1000 | 74.8500 | 76.1000 | R59150036 | 1572 |
| 10:43 | | ДЭК ао | R3.1450 | +0.0270 | +0.87% | 3.1900 | 3.1260 | 3.2500 | R10070194 | 459 |
| 10:42 | | ЗВЕЗДА ао | R11.0800 | +0.1000 | +0.91% | 11.3500 | 11.0300 | 11.3500 | R344460 | 20 |
| 10:43 | | ЗИЛ ао | R3370.00 | +35.0000 | +1.05% | 3335.00 | 3330.00 | 3370.00 | R340485 | 21 |
| 10:32 | | Ижсталь2ао | R10860.00 | 0.0000 | 0.00% | 10860.00 | 10860.00 | 10940.00 | R32660 | 3 |
| 10:46 | | ИнтерРАОао | R3.9445 | +0.0175 | +0.45% | 3.9470 | 3.9100 | 3.9710 | R250263631 | 8892 |
| 10:44 | | КалужскСК | R28.9500 | -0.1600 | -0.55% | 28.8300 | 28.8300 | 29.5000 | R1016025 | 76 |
| 10:46 | | КАМАЗ | R165.30 | -0.6000 | -0.36% | 165.90 | 163.70 | 166.50 | R17754766 | 789 |
| 10:36 | | КамчатЭ ао | R0.7220 | +0.0070 | +0.98% | 0.7210 | 0.7120 | 0.7220 | R321530 | 14 |
| 10:44 | | КМЗ | R1492.00 | +4.0000 | +0.27% | 1492.00 | 1478.00 | 1506.00 | R181816 | 32 |
| 10:09 | | КоршГОК ао | R50000.00 | +1600.0000 | +3.31% | 48200.00 | 48200.00 | 50000.00 | R245200 | 5 |
| 10:45 | | КрасОкт-1п | R825.00 | +58.0000 | +7.56% | 773.00 | 773.00 | 838.00 | R4624250 | 229 |
| 10:46 | | КрасОкт-ао | R2504.00 | +59.0000 | +2.41% | 2495.00 | 2445.00 | 2545.00 | R18745900 | 487 |
| 10:30 | | Красэсб ао | R16.4000 | -0.1200 | -0.73% | 16.5200 | 16.2200 | 16.6400 | R371110 | 86 |
| 10:27 | | Красэсб ап | R16.1800 | +0.0200 | +0.12% | 16.1800 | 16.1600 | 16.2800 | R53490 | 16 |
| 10:26 | | Куйбазот-п | R606.50 | +3.5000 | +0.58% | 614.00 | 603.00 | 614.50 | R596575 | 37 |
| 10:45 | | Куйбазот | R572.40 | -7.0000 | -1.21% | 576.00 | 568.80 | 581.40 | R2409450 | 152 |
| 10:29 | | КурганГКао | R49.2000 | -0.4000 | -0.81% | 49.4000 | 49.2000 | 50.0000 | R16804 | 13 |
| 10:46 | | КурганГКап | R55.6000 | +0.4000 | +0.72% | 55.2000 | 55.2000 | 55.8000 | R178140 | 34 |
| 10:44 | | Лензол. ап | R2600.00 | +5.0000 | +0.19% | 2630.00 | 2585.00 | 2645.00 | R1623290 | 139 |
| 10:46 | | Лензолото | R14620.00 | -80.0000 | -0.54% | 14650.00 | 14430.00 | 14680.00 | R2760240 | 112 |
| 10:46 | | ЛСР ао | R801.00 | -17.8000 | -2.17% | 823.80 | 795.00 | 823.80 | R86915759 | 3144 |
| 10:46 | | ЛУКОЙЛ | R7350.00 | -18.0000 | -0.24% | 7375.00 | 7313.00 | 7390.50 | R653342685 | 6250 |
| 10:46 | | М.видео | R174.00 | -0.7000 | -0.40% | 174.70 | 173.70 | 176.10 | R9865110 | 853 |
| 10:45 | | МагадЭн ао | R4.7000 | 0.0000 | 0.00% | 4.7100 | 4.6500 | 4.7300 | R194995 | 34 |
| 10:44 | | МагадЭн ап | R3.3400 | 0.0000 | 0.00% | 3.3200 | 3.2600 | 3.3700 | R451278 | 93 |
| 10:46 | | Магнит ао | R6640.00 | +20.0000 | +0.30% | 6659.00 | 6620.00 | 6677.00 | R189898755 | 2830 |
| 10:46 | | МГТС-4ап | R1162.00 | 0.0000 | 0.00% | 1168.00 | 1160.00 | 1170.00 | R910442 | 119 |
| 10:20 | | МГТС-5ао | R1530.00 | +5.0000 | +0.33% | 1530.00 | 1525.00 | 1540.00 | R35145 | 8 |
| 10:09 | | Мегион-ао | R429.00 | +2.0000 | +0.47% | 428.00 | 428.00 | 429.00 | R17145 | 4 |
| 10:46 | | Мечел ао | R230.22 | +1.4900 | +0.65% | 229.50 | 228.03 | 231.16 | R181644042 | 6279 |
| 10:46 | | Мечел ап | R246.05 | -0.3500 | -0.14% | 248.00 | 242.20 | 248.35 | R49630668 | 1379 |
| 10:46 | | ММК | R55.6150 | -0.2300 | -0.41% | 55.8450 | 54.9650 | 56.1050 | R266691110 | 7754 |
| 10:23 | | МордЭнСб | R0.9010 | -0.0010 | -0.11% | 0.8910 | 0.8910 | 0.9010 | R26930 | 3 |
| 10:46 | | МосБиржа | R240.54 | +0.4400 | +0.18% | 240.04 | 237.10 | 241.94 | R824321288 | 12249 |
| 10:46 | | Мостотрест | R201.60 | +3.6000 | +1.82% | 198.00 | 196.00 | 203.50 | R14400387 | 785 |
| 10:46 | | МТС-ао | R292.60 | -0.2000 | -0.07% | 293.15 | 291.65 | 293.55 | R108986097 | 2407 |
| 10:36 | | Нижкамшина | R69.6000 | -0.2000 | -0.29% | 70.0000 | 69.3500 | 70.0000 | R48695 | 6 |
| 10:41 | | НКНХ ао | R96.9500 | +0.5500 | +0.57% | 97.2500 | 96.5500 | 97.2500 | R253836 | 81 |
| 10:46 | | НКНХ ап | R76.1400 | +0.2800 | +0.37% | 75.4600 | 75.4600 | 76.3600 | R1221466 | 118 |
| 10:46 | | НЛМК ао | R192.46 | +1.0400 | +0.54% | 192.00 | 191.04 | 193.48 | R235427831 | 5683 |
| 10:46 | | НМТП ао | R10.5950 | -0.0250 | -0.24% | 10.6600 | 10.4850 | 10.7250 | R42401233 | 1237 |
| 10:46 | | Новатэк ао | R1079.80 | -9.8000 | -0.90% | 1088.00 | 1075.20 | 1099.00 | R1122208354 | 17320 |
| 10:46 | | ОГК-2 ао | R0.4914 | -0.0007 | -0.14% | 0.4942 | 0.4890 | 0.4951 | R10088073 | 782 |
| 10:40 | | ОМЗ-ап | R18360.00 | +480.0000 | +2.68% | 18280.00 | 17800.00 | 18360.00 | R434880 | 23 |
| 10:45 | | ОргСинт ао | R107.50 | +0.1000 | +0.09% | 107.50 | 106.60 | 108.00 | R2166244 | 147 |
| 10:44 | | ОргСинт ап | R25.9400 | +0.2000 | +0.78% | 25.7500 | 25.4600 | 26.0800 | R1216401 | 171 |
| 10:45 | | ПермьЭнС-п | R231.40 | -1.8000 | -0.77% | 233.40 | 230.40 | 234.80 | R582958 | 54 |
| 10:43 | | ПермьЭнСб | R227.50 | 0.0000 | 0.00% | 228.00 | 223.40 | 228.40 | R3099420 | 215 |
| 10:46 | | ПИК ао | R856.50 | -2.6000 | -0.30% | 857.00 | 854.60 | 864.30 | R32339965 | 1194 |
| 10:46 | | Распадская | R386.00 | -3.6000 | -0.92% | 389.35 | 384.60 | 391.00 | R15586417 | 377 |
| 10:38 | | Росбанк ао | R109.40 | -0.2000 | -0.18% | 109.80 | 109.20 | 110.20 | R1190176 | 39 |
| 10:46 | | РОСИНТЕРао | R155.00 | -1.0000 | -0.64% | 157.00 | 153.20 | 157.00 | R160650 | 14 |
| 10:46 | | Роснефть | R573.00 | +7.9000 | +1.40% | 569.85 | 566.65 | 573.40 | R631626048 | 39730 |
| 10:46 | | Ростел -ао | R92.0500 | -0.9100 | -0.98% | 93.0300 | 91.5000 | 93.4600 | R84784447 | 2189 |
| 10:46 | | Ростел -ап | R80.6500 | -0.6500 | -0.80% | 81.2000 | 80.2500 | 81.2000 | R19646094 | 924 |
| 10:45 | | РусГидро | R0.6510 | +0.0010 | +0.15% | 0.6567 | 0.6500 | 0.6567 | R17805531 | 1253 |
| 10:39 | | РязЭнСб | R37.1400 | +0.6400 | +1.75% | 36.7000 | 36.5000 | 37.4800 | R755506 | 64 |
| 10:43 | | СамарЭн-ао | R3.6400 | 0.0000 | 0.00% | 3.6450 | 3.6200 | 3.7600 | R1367890 | 110 |
| 10:45 | | СамарЭн-ап | R3.7700 | -0.0650 | -1.69% | 3.9000 | 3.7700 | 3.9100 | R374165 | 53 |
| 10:46 | | СаратНПЗ-п | R10580.00 | -200.0000 | -1.86% | 10800.00 | 10540.00 | 11100.00 | R1114020 | 64 |
| 10:09 | | СаратНПЗ | R11750.00 | -100.0000 | -0.84% | 11750.00 | 11750.00 | 11750.00 | R11750 | 1 |
| 10:31 | | СаратЭн-ао | R0.6290 | +0.0050 | +0.80% | 0.6250 | 0.6220 | 0.6290 | R56230 | 9 |
| 10:16 | | СаратЭн-ап | R0.3230 | +0.0080 | +2.54% | 0.3225 | 0.3220 | 0.3230 | R22575 | 4 |
| 10:46 | | Сбербанк-п | R319.93 | -0.0400 | -0.01% | 320.70 | 319.00 | 320.70 | R225825912 | 2672 |
| 10:46 | | Сбербанк | R319.39 | +0.0400 | +0.01% | 320.00 | 318.68 | 320.45 | R1190903399 | 10016 |
| 10:46 | | СевСт-ао | R1846.20 | +9.8000 | +0.53% | 1841.20 | 1840.00 | 1862.00 | R1296018972 | 26948 |
| 10:46 | | Селигдар | R69.0400 | -0.2200 | -0.32% | 69.2600 | 68.6800 | 69.4400 | R18482754 | 1002 |
| 10:46 | | Система ао | R26.2890 | -0.2350 | -0.89% | 26.6500 | 26.1120 | 26.7550 | R485897936 | 7181 |
| 10:16 | | Славн-ЯНОС | R23.3500 | -0.1000 | -0.43% | 23.3500 | 23.3000 | 23.3500 | R7000 | 2 |
| 10:46 | | СОЛЛЕРС | R975.50 | +4.0000 | +0.41% | 980.00 | 975.00 | 992.00 | R45544460 | 1516 |
| 10:44 | | СтаврЭнСб | R3.1000 | -0.0200 | -0.64% | 3.1300 | 3.1000 | 3.1650 | R457025 | 26 |
| 10:35 | | СтаврЭнСбп | R3.0960 | +0.0240 | +0.78% | 3.0920 | 3.0480 | 3.0980 | R284100 | 25 |
| 10:46 | | Сургнфгз-п | R68.4650 | +0.4550 | +0.67% | 68.0200 | 67.8100 | 68.7950 | R508422664 | 6363 |
| 10:46 | | Сургнфгз | R29.1650 | +0.0400 | +0.14% | 29.1700 | 28.8700 | 29.2650 | R256778488 | 3267 |
| 10:26 | | ТамбЭнСб-п | R1.2000 | +0.0200 | +1.69% | 1.1800 | 1.1200 | 1.2080 | R330780 | 17 |
| 10:45 | | ТамбЭнСб | R2.1740 | -0.0600 | -2.69% | 2.2660 | 2.1500 | 2.2660 | R1121744 | 92 |
| 10:46 | | Татнфт 3ао | R692.80 | -2.5000 | -0.36% | 700.00 | 690.10 | 701.50 | R268386873 | 6351 |
| 10:46 | | Татнфт 3ап | R680.80 | -1.6000 | -0.23% | 683.10 | 678.60 | 685.40 | R45936935 | 2015 |
| 10:46 | | Таттел. ао | R0.9580 | -0.0050 | -0.52% | 0.9645 | 0.9525 | 0.9655 | R1640436 | 152 |
| 10:45 | | ТГК-1 | R0.0085 | -0.0000 | -0.49% | 0.0085 | 0.0085 | 0.0085 | R8721057 | 414 |
| 10:43 | | ТГК-14 | R0.0121 | +0.0000 | +0.41% | 0.0121 | 0.0120 | 0.0123 | R6615959 | 425 |
| 10:44 | | ТГК-2 | R0.0121 | +0.0001 | +0.92% | 0.0120 | 0.0120 | 0.0124 | R2710385 | 118 |
| 10:44 | | ТГК-2 ап | R0.0180 | -0.0001 | -0.28% | 0.0180 | 0.0179 | 0.0185 | R1640686 | 153 |
| 10:46 | | Телеграф-п | R10.8800 | +0.0800 | +0.74% | 10.9000 | 10.8400 | 11.0200 | R2809676 | 197 |
| 10:45 | | Телеграф | R15.6000 | +0.0400 | +0.26% | 15.7200 | 15.5000 | 15.8200 | R1413382 | 108 |
| 10:46 | | ТЗА ао | R395.50 | +1.5000 | +0.38% | 397.00 | 391.50 | 400.00 | R7519395 | 265 |
| 10:03 | | ТКЗКК ап | R14.0000 | +0.1400 | +1.01% | 14.0000 | 13.9800 | 14.0400 | R119126 | 8 |
| 10:46 | | ТМК ао | R211.62 | +2.0000 | +0.95% | 210.46 | 210.28 | 215.00 | R106186204 | 2911 |
| 10:36 | | ТНСэнрг ао | R3400.00 | 0.0000 | 0.00% | 3400.00 | 3355.00 | 3500.00 | R283140 | 40 |
| 10:46 | | Транснф ап | R1655.00 | +13.0000 | +0.79% | 1649.00 | 1643.00 | 1658.50 | R213090015 | 3299 |
| 10:45 | | УралСиб ао | R0.2229 | -0.0033 | -1.46% | 0.2262 | 0.2130 | 0.2262 | R5751626 | 516 |
| 10:46 | | ФосАгро ао | R5990.00 | +30.0000 | +0.50% | 5977.00 | 5961.00 | 6002.00 | R63940872 | 1473 |
| 10:46 | | ФСК - Россети | R0.1072 | -0.0003 | -0.28% | 0.1081 | 0.1069 | 0.1086 | R66037154 | 2019 |
| 10:21 | | Химпром ап | R28.0000 | -0.1000 | -0.36% | 28.0200 | 27.8200 | 28.0200 | R33550 | 11 |
| 10:46 | | ЦМТ ао | R15.1400 | +0.2200 | +1.47% | 15.0000 | 15.0000 | 15.1600 | R163184 | 81 |
| 10:41 | | ЦМТ ап | R10.5000 | -0.0200 | -0.19% | 10.6000 | 10.5000 | 10.7000 | R396980 | 54 |
| 10:44 | | ЧеркизГ-ао | R5003.50 | +37.5000 | +0.76% | 4966.00 | 4957.00 | 5017.50 | R8809148 | 500 |
| 10:35 | | ЧМК ао | R7780.00 | +80.0000 | +1.04% | 7765.00 | 7765.00 | 7800.00 | R140250 | 10 |
| 10:44 | | ЭнергияРКК | R23530.00 | +50.0000 | +0.21% | 23700.00 | 23490.00 | 23890.00 | R2083640 | 67 |
| 10:14 | | ЮжКузб. ао | R1502.00 | 0.0000 | 0.00% | 1502.00 | 1484.00 | 1502.00 | R26954 | 9 |
| 10:46 | | Юнипро | R2.0150 | -0.0020 | -0.10% | 2.0180 | 2.0120 | 2.0250 | R26680842 | 943 |
| 10:46 | | ЮТэйр ао | R16.7300 | -0.6200 | -3.57% | 17.6000 | 16.5900 | 18.4800 | R13325243 | 1176 |
| 10:44 | | ЮУНК ао | R6130.00 | 0.0000 | 0.00% | 5970.00 | 5970.00 | 6150.00 | R1051570 | 87 |
| 10:00 | | Якутскэн-п | R0.5090 | +0.0040 | +0.79% | 0.5090 | 0.5090 | 0.5090 | R5090 | 1 |
| 10:46 | | ЯТЭК ао | R81.4000 | -0.1000 | -0.12% | 82.2500 | 80.3500 | 82.2500 | R481847 | 95 |
|
|
|
