| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:07 |  | +МосЭнерго | R2.3160 | +0.0185 | +0.81% | 2.2975 | 2.2970 | 2.3260 | R4560357 | 248 |
| 10:07 |  | iАвиастКао | R0.7660 | -0.0050 | -0.65% | 0.7710 | 0.7560 | 0.7710 | R26171359 | 977 |
| 10:07 | | iНаукаСвяз | R349.50 | -5.5000 | -1.55% | 350.00 | 348.00 | 352.50 | R937730 | 73 |
| 10:06 | | iНПОНаука | R485.00 | -2.5000 | -0.51% | 485.00 | 485.00 | 485.00 | R9700 | 2 |
| 10:07 | | АбрауДюрсо | R208.40 | -0.4000 | -0.19% | 209.40 | 207.00 | 209.40 | R1626078 | 124 |
| 10:07 | | Авангрд-ао | R784.00 | -2.0000 | -0.25% | 782.00 | 775.00 | 784.00 | R145755 | 33 |
| 10:02 | | Акрон | R16114.00 | +12.0000 | +0.07% | 16064.00 | 16000.00 | 16114.00 | R1314602 | 20 |
| 10:07 | | АЛРОСА ао | R54.4300 | -0.2100 | -0.38% | 54.6300 | 53.8100 | 54.7300 | R160951957 | 3963 |
| 10:07 | | Аптеки36и6 | R11.4600 | -0.0780 | -0.68% | 11.3500 | 11.2100 | 11.4960 | R3469267 | 730 |
| 10:04 | | Арсагера | R12.3900 | +0.0300 | +0.24% | 12.3900 | 12.3900 | 12.5100 | R79564 | 15 |
| 10:06 | | АстрЭнСб | R2.3200 | -0.0200 | -0.85% | 2.3400 | 2.3200 | 2.3500 | R112155 | 19 |
| 10:07 | | АшинскийМЗ | R151.00 | -3.0200 | -1.96% | 154.02 | 146.58 | 163.20 | R141731782 | 3245 |
| 10:07 | | Аэрофлот | R53.5700 | -0.2700 | -0.50% | 53.3500 | 53.3300 | 53.7900 | R127271409 | 2878 |
| 10:07 | | Башнефт ао | R2479.50 | -35.5000 | -1.41% | 2483.50 | 2464.50 | 2488.50 | R17212812 | 510 |
| 10:07 | | Башнефт ап | R1338.00 | -18.0000 | -1.33% | 1346.00 | 1327.00 | 1346.00 | R28816576 | 714 |
| 10:07 | | БСП ао | R388.19 | +1.9900 | +0.52% | 385.50 | 385.00 | 390.45 | R59582655 | 1631 |
| 10:06 | | БСП ап | R54.0500 | -0.2000 | -0.37% | 54.6500 | 53.7500 | 54.6500 | R881415 | 48 |
| 10:07 |  | БурЗолото | R2049.00 | 0.0000 | 0.00% | 2060.00 | 2014.00 | 2060.00 | R453946 | 30 |
| 10:03 | | Варьеган-п | R1975.00 | -20.0000 | -1.00% | 1970.00 | 1965.00 | 1975.00 | R63005 | 9 |
| 10:06 | | Варьеган | R2600.00 | 0.0000 | 0.00% | 2600.00 | 2520.00 | 2615.00 | R59345 | 13 |
| 10:07 | | ВолгЭнСб-п | R10.6800 | +0.5800 | +5.74% | 10.3000 | 10.3000 | 10.8000 | R435880 | 22 |
| 10:07 | | ВолгЭнСб | R13.4800 | -0.0200 | -0.15% | 13.4200 | 13.4000 | 13.9800 | R122700 | 8 |
| 10:07 | | ВТБ ао | R90.6000 | -0.2300 | -0.25% | 90.8000 | 90.0900 | 90.9900 | R323706327 | 6290 |
| 10:01 | | ВХЗ-ао | R216.60 | +1.0000 | +0.46% | 216.60 | 215.60 | 217.40 | R69042 | 9 |
| 10:06 | | ВыбСудЗ ао | R14200.00 | -300.0000 | -2.07% | 14400.00 | 14200.00 | 14500.00 | R85800 | 4 |
| 10:07 | | Газпрнефть | R705.00 | -3.0000 | -0.42% | 707.85 | 701.10 | 708.75 | R100916005 | 2550 |
| 10:07 | | ГАЗПРОМ ао | R135.13 | -0.3100 | -0.23% | 134.91 | 133.74 | 135.44 | R1718666970 | 16980 |
| 10:07 | | ГМКНорНик | R114.80 | +0.7800 | +0.68% | 114.00 | 113.34 | 115.94 | R361202340 | 5240 |
| 10:07 | | ДВМП ао | R48.3100 | -0.4200 | -0.86% | 48.4000 | 48.0300 | 48.6300 | R42798582 | 1473 |
| 10:07 | | ДЭК ао | R2.7540 | +0.0220 | +0.81% | 2.7840 | 2.7390 | 2.7840 | R495671 | 48 |
| 10:05 | | ЗИЛ ао | R3175.00 | 0.0000 | 0.00% | 3160.00 | 3160.00 | 3200.00 | R73395 | 6 |
| 10:07 | | ИнтерРАОао | R3.8295 | +0.0005 | +0.01% | 3.8290 | 3.8195 | 3.8335 | R29503054 | 1154 |
| 10:03 | | КалужскСК | R24.9600 | +0.0700 | +0.28% | 24.8000 | 24.8000 | 26.2700 | R13441471 | 711 |
| 10:07 | | КАМАЗ | R130.00 | +1.0000 | +0.78% | 128.00 | 126.10 | 130.00 | R16043330 | 551 |
| 10:03 | | КамчатЭ ао | R0.6170 | -0.0080 | -1.28% | 0.6170 | 0.6100 | 0.6210 | R122970 | 12 |
| 10:05 | | КМЗ | R1338.00 | +2.0000 | +0.15% | 1350.00 | 1308.00 | 1352.00 | R169246 | 22 |
| 10:02 | | КоршГОК ао | R46800.00 | +3600.0000 | +8.33% | 46800.00 | 42800.00 | 46800.00 | R441400 | 10 |
| 10:06 | | КрасОкт-1п | R621.00 | +14.0000 | +2.31% | 608.00 | 608.00 | 625.00 | R828850 | 64 |
| 10:06 | | КрасОкт-ао | R2071.00 | +71.0000 | +3.55% | 2049.00 | 2018.00 | 2072.00 | R4077490 | 131 |
| 10:03 | | Красэсб ао | R13.8400 | -0.1800 | -1.28% | 13.9600 | 13.8000 | 14.1000 | R43340 | 12 |
| 09:59 | | Красэсб ап | R13.9000 | 0.0000 | 0.00% | 13.9000 | 13.7400 | 13.9000 | R58212 | 12 |
| 10:07 | | Куйбазот-п | R568.50 | +13.0000 | +2.34% | 590.00 | 562.50 | 590.00 | R3156525 | 216 |
| 10:07 | | Куйбазот | R526.60 | +9.2000 | +1.78% | 521.00 | 518.00 | 544.80 | R9328956 | 413 |
| 09:59 | | КурганГКао | R45.8000 | 0.0000 | 0.00% | 45.8000 | 45.8000 | 46.0000 | R16040 | 5 |
| 10:06 | | Лензол. ап | R1935.00 | -20.0000 | -1.02% | 2050.00 | 1930.00 | 2050.00 | R2844800 | 182 |
| 10:06 | | Лензолото | R12240.00 | -140.0000 | -1.13% | 12240.00 | 12200.00 | 12330.00 | R686290 | 44 |
| 10:07 | | ЛСР ао | R682.80 | -2.6000 | -0.38% | 680.00 | 676.20 | 686.00 | R16982884 | 405 |
| 10:07 | | ЛУКОЙЛ | R6818.50 | -48.5000 | -0.71% | 6849.00 | 6770.00 | 6849.00 | R1078224266 | 8193 |
| 10:07 | | М.видео | R110.10 | -3.4000 | -3.00% | 112.10 | 108.40 | 112.50 | R111923980 | 3797 |
| 10:02 | | МагадЭн ао | R3.8600 | -0.0600 | -1.53% | 3.9000 | 3.7400 | 3.9100 | R467410 | 91 |
| 10:05 | | МагадЭн ап | R2.9800 | -0.0100 | -0.33% | 2.9900 | 2.9600 | 2.9900 | R47355 | 22 |
| 10:07 | | Магнит ао | R5760.00 | -3.5000 | -0.06% | 5725.00 | 5675.00 | 5772.50 | R437763543 | 5377 |
| 10:06 | | МГТС-4ап | R1014.00 | -12.0000 | -1.17% | 1024.00 | 1004.00 | 1024.00 | R1805064 | 157 |
| 10:01 | | МГТС-5ао | R1330.00 | -20.0000 | -1.48% | 1355.00 | 1330.00 | 1355.00 | R48190 | 12 |
| 10:06 | | Мегион-ао | R395.00 | +1.5000 | +0.38% | 395.00 | 395.00 | 402.50 | R11995 | 3 |
| 10:07 | | Мечел ао | R122.13 | -0.6900 | -0.56% | 122.00 | 120.82 | 122.73 | R531907127 | 9342 |
| 10:07 | | Мечел ап | R126.30 | -1.1000 | -0.86% | 125.85 | 124.80 | 127.05 | R101982637 | 1681 |
| 10:07 | | ММК | R44.8500 | +0.0950 | +0.21% | 44.7500 | 44.5750 | 45.1700 | R88170594 | 2274 |
| 09:59 | | МордЭнСб | R0.7310 | 0.0000 | 0.00% | 0.7310 | 0.7310 | 0.7310 | R14620 | 2 |
| 10:07 | | МосБиржа | R216.78 | +0.1400 | +0.06% | 216.30 | 214.60 | 216.98 | R90652874 | 2081 |
| 10:07 | | Мостотрест | R206.10 | +12.6500 | +6.54% | 197.30 | 190.00 | 211.55 | R156577328 | 5526 |
| 10:07 | | МТС-ао | R205.20 | -1.0000 | -0.48% | 205.95 | 204.40 | 205.95 | R82143468 | 1249 |
| 10:04 | | Нижкамшина | R56.2500 | -0.0500 | -0.09% | 56.3000 | 55.5000 | 56.3000 | R401190 | 27 |
| 10:04 | | НКНХ ао | R89.5500 | -0.6000 | -0.67% | 89.4000 | 88.7000 | 89.7000 | R658491 | 92 |
| 10:07 | | НКНХ ап | R69.7000 | -0.5800 | -0.83% | 70.1600 | 69.4800 | 70.3600 | R575279 | 53 |
| 10:07 | | НЛМК ао | R144.28 | +0.2200 | +0.15% | 143.50 | 142.58 | 144.78 | R162504698 | 2613 |
| 10:07 | | НМТП ао | R8.7500 | -0.0350 | -0.40% | 8.7800 | 8.7000 | 8.7850 | R9431788 | 434 |
| 10:07 | | Новатэк ао | R1021.00 | -2.8000 | -0.27% | 1021.80 | 1015.20 | 1023.00 | R282919856 | 4148 |
| 10:07 | | ОГК-2 ао | R0.3619 | -0.0021 | -0.58% | 0.3640 | 0.3576 | 0.3652 | R3894276 | 492 |
| 10:07 | | ОМЗ-ап | R13620.00 | +80.0000 | +0.59% | 13620.00 | 13460.00 | 13660.00 | R136200 | 6 |
| 10:07 | | ОргСинт ао | R89.3000 | +0.3000 | +0.34% | 89.0000 | 88.9000 | 89.7000 | R407020 | 72 |
| 10:04 | | ОргСинт ап | R21.3200 | -0.0300 | -0.14% | 21.3300 | 21.2000 | 21.4100 | R716425 | 68 |
| 10:07 | | ПермьЭнС-п | R297.20 | +3.6000 | +1.23% | 293.20 | 293.20 | 298.00 | R1843704 | 77 |
| 10:07 | | ПермьЭнСб | R245.50 | +0.8000 | +0.33% | 242.70 | 242.70 | 246.50 | R398826 | 56 |
| 10:07 | | ПИК ао | R624.40 | -4.1000 | -0.65% | 623.90 | 621.40 | 627.90 | R58882262 | 1638 |
| 10:07 | | Распадская | R293.50 | -3.7500 | -1.26% | 295.00 | 290.90 | 295.95 | R59311024 | 973 |
| 10:07 | | Росбанк ао | R123.60 | -0.2000 | -0.16% | 123.60 | 123.40 | 123.80 | R1017016 | 39 |
| 10:07 | | Роснефть | R510.70 | -1.7000 | -0.33% | 510.25 | 506.00 | 511.55 | R235399223 | 7737 |
| 10:07 | | Ростел -ао | R80.3600 | -0.2700 | -0.33% | 80.3800 | 79.5000 | 80.5100 | R35444737 | 1232 |
| 10:07 | | Ростел -ап | R74.8500 | -0.2000 | -0.27% | 75.0000 | 74.4000 | 75.0000 | R18814585 | 691 |
| 10:07 | | РусГидро | R0.5373 | +0.0003 | +0.06% | 0.5388 | 0.5263 | 0.5388 | R23683584 | 1156 |
| 10:05 | | РязЭнСб | R32.1800 | -0.1600 | -0.49% | 32.1800 | 32.0200 | 32.2400 | R67500 | 10 |
| 10:07 | | СаратНПЗ-п | R9200.00 | 0.0000 | 0.00% | 9200.00 | 9000.00 | 9220.00 | R1020940 | 36 |
| 10:07 | | СаратЭн-ао | R0.4850 | +0.0060 | +1.25% | 0.4800 | 0.4670 | 0.4850 | R99790 | 17 |
| 10:07 | | Сбербанк-п | R266.86 | -0.9000 | -0.34% | 267.52 | 265.60 | 268.16 | R191652539 | 1840 |
| 10:07 | | Сбербанк | R266.99 | -0.8100 | -0.30% | 267.54 | 265.81 | 267.78 | R1560468897 | 9809 |
| 10:07 | | СевСт-ао | R1289.80 | +2.0000 | +0.16% | 1282.20 | 1274.20 | 1292.20 | R99605990 | 1840 |
| 10:07 | | Селигдар | R57.9600 | +0.0400 | +0.07% | 57.9200 | 57.5000 | 58.2400 | R9820175 | 504 |
| 10:07 | | Система ао | R16.1340 | -0.1260 | -0.77% | 16.1000 | 16.0140 | 16.1900 | R269443450 | 4019 |
| 10:03 | | Славн-ЯНОС | R20.2500 | -0.0500 | -0.25% | 20.2500 | 19.9500 | 20.2500 | R27975 | 6 |
| 10:07 | | СОЛЛЕРС | R793.50 | -7.0000 | -0.87% | 800.50 | 790.50 | 801.50 | R5525130 | 219 |
| 10:03 | | СтаврЭнСб | R2.8300 | -0.0250 | -0.88% | 2.8350 | 2.8200 | 2.8350 | R76435 | 5 |
| 09:59 | | СтаврЭнСбп | R2.9840 | -0.0120 | -0.40% | 2.9840 | 2.9840 | 2.9880 | R26864 | 5 |
| 10:07 | | Сургнфгз-п | R53.6150 | -0.0650 | -0.12% | 53.3500 | 53.0650 | 53.7000 | R148248604 | 3426 |
| 10:07 | | Сургнфгз | R24.6450 | +0.0600 | +0.24% | 24.5000 | 24.4200 | 24.7150 | R121382140 | 1610 |
| 10:07 | | ТамбЭнСб | R1.5960 | 0.0000 | 0.00% | 1.6160 | 1.5680 | 1.6160 | R38120 | 8 |
| 10:07 | | Татнфт 3ао | R640.20 | +0.2000 | +0.03% | 639.30 | 635.70 | 640.50 | R130197491 | 3076 |
| 10:07 | | Татнфт 3ап | R637.10 | -0.7000 | -0.11% | 637.80 | 633.00 | 638.10 | R32277866 | 992 |
| 10:07 | | Таттел. ао | R0.7330 | +0.0150 | +2.09% | 0.7220 | 0.7205 | 0.7335 | R1925366 | 145 |
| 10:06 | | ТГК-1 | R0.0072 | -0.0000 | -0.33% | 0.0073 | 0.0072 | 0.0073 | R2347934 | 121 |
| 10:07 | | ТГК-14 | R0.0113 | +0.0000 | +0.09% | 0.0113 | 0.0112 | 0.0113 | R1836876 | 99 |
| 10:06 | | ТГК-2 | R0.0088 | -0.0000 | -0.17% | 0.0087 | 0.0087 | 0.0089 | R937985 | 50 |
| 10:05 | | ТГК-2 ап | R0.0153 | -0.0001 | -0.84% | 0.0154 | 0.0153 | 0.0154 | R326100 | 34 |
| 10:06 | | Телеграф-п | R8.3600 | -0.0600 | -0.71% | 8.4400 | 8.3400 | 8.4800 | R45300 | 20 |
| 10:07 | | Телеграф | R11.7200 | -0.1600 | -1.35% | 11.8400 | 11.7200 | 11.8400 | R129192 | 23 |
| 10:04 | | ТЗА ао | R252.50 | +1.5000 | +0.60% | 254.00 | 250.00 | 255.00 | R1011460 | 70 |
| 10:07 | | ТМК ао | R117.14 | -1.1800 | -1.00% | 118.18 | 115.32 | 118.18 | R154828644 | 3106 |
| 10:07 | | ТНСэнрг ао | R2585.00 | +190.0000 | +7.93% | 2430.00 | 2400.00 | 2615.00 | R1252045 | 139 |
| 10:07 | | Транснф ап | R1375.50 | -7.0000 | -0.51% | 1382.50 | 1360.00 | 1382.50 | R136966849 | 2660 |
| 10:06 | | УралСиб ао | R0.1635 | +0.0014 | +0.86% | 0.1640 | 0.1616 | 0.1652 | R295704 | 49 |
| 10:07 | | ФосАгро ао | R5271.00 | +23.0000 | +0.44% | 5248.00 | 5228.00 | 5318.00 | R70331553 | 1422 |
| 10:07 | | ФСК - Россети | R0.0855 | -0.0003 | -0.30% | 0.0858 | 0.0842 | 0.0865 | R31317529 | 1188 |
| 10:06 | | Химпром ап | R24.4000 | -0.2800 | -1.13% | 24.7600 | 23.9600 | 24.7600 | R135164 | 22 |
| 10:04 | | ЦМТ ао | R13.8600 | 0.0000 | 0.00% | 13.8600 | 13.7200 | 13.9400 | R34540 | 13 |
| 10:00 | | ЦМТ ап | R9.5400 | -0.0600 | -0.63% | 9.6000 | 9.5400 | 9.6000 | R67896 | 8 |
| 10:06 | | ЧеркизГ-ао | R4509.00 | -71.5000 | -1.56% | 4549.00 | 4480.00 | 4549.00 | R6005292 | 292 |
| 10:07 | | ЧМК ао | R6345.00 | +5.0000 | +0.08% | 6265.00 | 6260.00 | 6365.00 | R145555 | 12 |
| 10:05 | | ЭнергияРКК | R19600.00 | -400.0000 | -2.00% | 19800.00 | 19500.00 | 19950.00 | R944470 | 41 |
| 10:05 | | ЮжКузб. ао | R1268.00 | +8.0000 | +0.63% | 1294.00 | 1254.00 | 1294.00 | R84992 | 13 |
| 10:07 | | Юнипро | R1.7290 | +0.0010 | +0.06% | 1.7300 | 1.7210 | 1.7320 | R10214583 | 366 |
| 10:04 | | ЮУНК ао | R5500.00 | +30.0000 | +0.55% | 5510.00 | 5310.00 | 5530.00 | R1586700 | 113 |
| 10:05 | | Якутскэнрг | R0.5270 | 0.0000 | 0.00% | 0.5290 | 0.5240 | 0.5290 | R89350 | 7 |
| 10:07 | | ЯТЭК ао | R73.3000 | -1.1500 | -1.54% | 74.4000 | 71.6500 | 74.4000 | R3156453 | 266 |
|
|
|
