| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 11:42 |  | +МосЭнерго | R3.2035 | +0.0635 | +2.02% | 3.1400 | 3.1400 | 3.2335 | R43581053 | 1221 |
| 11:42 |  | iАвиастКао | R0.8630 | -0.0185 | -2.10% | 0.8850 | 0.8590 | 0.8950 | R30772404 | 1749 |
| 11:29 |  | iНаукаСвяз | R460.00 | 0.0000 | 0.00% | 462.50 | 457.50 | 462.50 | R377710 | 46 |
| 10:57 | | iНПОНаука | R591.50 | +7.0000 | +1.20% | 585.00 | 585.00 | 591.50 | R58850 | 7 |
| 11:42 | | АбрауДюрсо | R270.00 | +7.8000 | +2.97% | 263.00 | 263.00 | 271.40 | R10234324 | 581 |
| 11:34 | | Авангрд-ао | R770.00 | -1.0000 | -0.13% | 776.00 | 770.00 | 776.00 | R583363 | 74 |
| 11:31 | | Акрон | R15750.00 | -48.0000 | -0.30% | 15798.00 | 15704.00 | 15798.00 | R1181922 | 36 |
| 11:42 | | АЛРОСА ао | R72.8100 | +1.5100 | +2.12% | 71.3000 | 71.0800 | 73.8800 | R917295301 | 18715 |
| 11:42 | | Аптеки36и6 | R11.7340 | -0.0460 | -0.39% | 11.7760 | 11.7340 | 11.8880 | R2844027 | 629 |
| 11:33 | | Арсагера | R12.8500 | -0.0200 | -0.16% | 12.8500 | 12.7000 | 13.2100 | R790804 | 64 |
| 11:36 | | АстрЭнСб | R2.4550 | +0.0100 | +0.41% | 2.4350 | 2.4100 | 2.5100 | R311755 | 52 |
| 11:40 | | АшинскийМЗ | R69.8000 | +0.4600 | +0.66% | 70.0800 | 68.1000 | 70.0800 | R5906268 | 194 |
| 11:42 | | Аэрофлот | R63.6800 | -0.2900 | -0.45% | 64.0000 | 63.5000 | 64.3600 | R440012587 | 9618 |
| 11:18 | | БашИнСв ап | R12.4800 | -0.1400 | -1.11% | 12.6200 | 12.1100 | 12.6900 | R447199 | 76 |
| 11:42 | | Башнефт ао | R3263.00 | +5.5000 | +0.17% | 3253.00 | 3224.00 | 3308.50 | R43614727 | 1011 |
| 11:42 | | Башнефт ап | R1906.50 | +0.5000 | +0.03% | 1908.00 | 1891.50 | 1925.00 | R125382758 | 2065 |
| 11:42 | | Белон ао | R23.9900 | +0.0250 | +0.10% | 23.9950 | 23.7100 | 24.1550 | R3942875 | 276 |
| 11:42 | | БСП ао | R365.99 | +2.3900 | +0.66% | 363.00 | 361.00 | 372.00 | R222023985 | 5340 |
| 11:42 | | БСП ап | R52.4000 | +1.6500 | +3.25% | 51.5000 | 50.2000 | 53.1000 | R2535425 | 171 |
| 11:40 | | БурЗолото | R1990.00 | -14.0000 | -0.70% | 2005.00 | 1970.00 | 2020.00 | R1562112 | 105 |
| 11:36 | | Варьеган-п | R2120.00 | +18.0000 | +0.86% | 2068.00 | 2014.00 | 2150.00 | R1495024 | 58 |
| 11:29 | | Варьеган | R2980.00 | -20.0000 | -0.67% | 2962.00 | 2958.00 | 3024.00 | R62488 | 8 |
| 11:34 | | ВолгЭнСб-п | R9.8800 | -0.0600 | -0.60% | 9.9600 | 9.8000 | 9.9600 | R168120 | 12 |
| 10:21 | | ВолгЭнСб | R16.2000 | -0.1600 | -0.98% | 16.3800 | 16.2000 | 16.3800 | R48940 | 3 |
| 11:42 | | ВТБ ао | R0.0195 | +0.0001 | +0.36% | 0.0194 | 0.0193 | 0.0197 | R388043219 | 9521 |
| 11:36 | | ВХЗ-ао | R237.20 | -1.0000 | -0.42% | 238.00 | 234.00 | 246.60 | R577352 | 100 |
| 11:22 | | ВыбСудЗ ао | R15650.00 | +50.0000 | +0.32% | 15650.00 | 15550.00 | 15800.00 | R109700 | 7 |
| 10:00 | | ВыбСудЗ ап | R10840.00 | +140.0000 | +1.31% | 10840.00 | 10840.00 | 10840.00 | R10840 | 1 |
| 11:42 | | Газпрнефть | R697.85 | -1.3500 | -0.19% | 700.00 | 695.00 | 703.40 | R43388399 | 2232 |
| 11:42 | | ГАЗПРОМ ао | R115.01 | -0.3900 | -0.34% | 115.40 | 114.78 | 116.35 | R904297261 | 14291 |
| 11:42 | | ГМКНорНик | R133.30 | -0.7000 | -0.52% | 134.00 | 133.12 | 134.70 | R152293437 | 4154 |
| 11:42 | | ДВМП ао | R68.6800 | +0.1700 | +0.25% | 68.5100 | 68.1500 | 69.2400 | R41750980 | 2159 |
| 11:38 | | ДЭК ао | R2.9660 | -0.0410 | -1.36% | 3.0160 | 2.9320 | 3.0170 | R5781291 | 377 |
| 11:27 | | ЗВЕЗДА ао | R10.4500 | -0.1000 | -0.95% | 10.7200 | 10.4500 | 10.7300 | R115910 | 11 |
| 11:10 | | ЗИЛ ао | R3355.00 | +55.0000 | +1.67% | 3265.00 | 3265.00 | 3380.00 | R162855 | 18 |
| 11:21 | | Ижсталь ап | R7080.00 | -40.0000 | -0.56% | 7120.00 | 7080.00 | 7120.00 | R56790 | 7 |
| 11:37 | | Ижсталь2ао | R10120.00 | -120.0000 | -1.17% | 10140.00 | 10120.00 | 10160.00 | R30420 | 3 |
| 11:42 | | ИнтерРАОао | R3.9180 | +0.0255 | +0.66% | 3.8900 | 3.8740 | 3.9250 | R92892945 | 4738 |
| 11:40 | | КалужскСК | R26.8000 | +0.0300 | +0.11% | 26.5900 | 26.5900 | 27.2200 | R505224 | 47 |
| 11:42 | | КАМАЗ | R154.40 | -0.7000 | -0.45% | 154.50 | 153.70 | 155.70 | R7908578 | 464 |
| 11:34 | | КамчатЭ ао | R0.6440 | -0.0060 | -0.92% | 0.6310 | 0.6310 | 0.6480 | R134620 | 18 |
| 11:40 | | КМЗ | R1508.00 | +56.0000 | +3.86% | 1456.00 | 1456.00 | 1516.00 | R172260 | 40 |
| 11:35 | | КрасОкт-1п | R749.00 | -4.0000 | -0.53% | 752.00 | 749.00 | 757.00 | R187780 | 15 |
| 11:41 | | КрасОкт-ао | R2341.00 | +16.0000 | +0.69% | 2302.00 | 2292.00 | 2349.00 | R2447010 | 66 |
| 11:25 | | Красэсб ао | R15.1800 | -0.0800 | -0.52% | 15.2400 | 15.0000 | 15.2400 | R160322 | 34 |
| 11:01 | | Красэсб ап | R15.5800 | -0.1200 | -0.76% | 15.7600 | 15.4400 | 15.7600 | R27970 | 13 |
| 11:39 | | Куйбазот-п | R583.00 | +5.0000 | +0.87% | 591.00 | 571.00 | 593.00 | R787040 | 55 |
| 11:38 | | Куйбазот | R552.80 | -8.6000 | -1.53% | 561.00 | 552.80 | 568.80 | R687772 | 72 |
| 11:40 | | КурганГКао | R47.4000 | +1.0000 | +2.16% | 47.2000 | 47.2000 | 47.6000 | R70476 | 22 |
| 11:26 | | КурганГКап | R53.4000 | -0.2000 | -0.37% | 53.8000 | 53.4000 | 54.2000 | R85894 | 38 |
| 11:39 | | Лензол. ап | R2495.00 | -5.0000 | -0.20% | 2485.00 | 2480.00 | 2520.00 | R764590 | 94 |
| 11:40 | | Лензолото | R14280.00 | -20.0000 | -0.14% | 14290.00 | 14130.00 | 14490.00 | R2692040 | 103 |
| 11:42 | | ЛСР ао | R773.20 | +5.8000 | +0.76% | 764.20 | 764.20 | 782.60 | R72883338 | 2538 |
| 11:42 | | ЛУКОЙЛ | R7095.50 | +11.5000 | +0.16% | 7070.00 | 7043.00 | 7121.00 | R1592413854 | 8510 |
| 11:41 | | М.видео | R171.10 | +0.3000 | +0.18% | 172.20 | 171.00 | 172.50 | R8029789 | 856 |
| 11:22 | | МагадЭн ао | R4.3700 | -0.1000 | -2.24% | 4.4700 | 4.3700 | 4.4700 | R190949 | 43 |
| 10:35 | | МагадЭн ап | R3.2300 | 0.0000 | 0.00% | 3.2400 | 3.2300 | 3.2400 | R45882 | 8 |
| 11:42 | | Магнит ао | R6438.00 | -19.0000 | -0.29% | 6451.00 | 6420.00 | 6497.00 | R307775736 | 3303 |
| 11:42 | | МГТС-4ап | R1068.00 | -14.0000 | -1.29% | 1078.00 | 1054.00 | 1078.00 | R1105900 | 131 |
| 11:01 | | МГТС-5ао | R1425.00 | +5.0000 | +0.35% | 1430.00 | 1425.00 | 1430.00 | R61295 | 7 |
| 11:24 | | Мегион-ао | R414.00 | +1.5000 | +0.36% | 412.50 | 412.50 | 414.00 | R70245 | 7 |
| 10:43 | | Мегион-ап | R296.50 | +1.5000 | +0.51% | 295.50 | 295.50 | 296.50 | R17770 | 6 |
| 11:42 | | Мечел ао | R223.84 | -0.1400 | -0.06% | 223.08 | 221.90 | 224.77 | R143937971 | 4486 |
| 11:42 | | Мечел ап | R231.40 | -0.6000 | -0.26% | 231.05 | 230.20 | 234.30 | R57104981 | 1264 |
| 11:42 | | ММК | R53.7750 | -0.0800 | -0.15% | 53.9150 | 53.4000 | 53.9800 | R95216135 | 3887 |
| 10:41 | | МордЭнСб | R0.8790 | -0.0020 | -0.23% | 0.8790 | 0.8790 | 0.8870 | R35240 | 4 |
| 11:42 | | МосБиржа | R224.60 | -0.4000 | -0.18% | 224.50 | 222.80 | 227.20 | R810865160 | 10378 |
| 11:41 | | Мостотрест | R190.30 | +5.2000 | +2.81% | 186.05 | 185.90 | 192.00 | R6272419 | 419 |
| 11:42 | | МТС-ао | R286.45 | +0.4500 | +0.16% | 286.50 | 286.00 | 287.70 | R55463331 | 1957 |
| 11:10 | | Нижкамшина | R63.3500 | -0.1000 | -0.16% | 63.4500 | 62.9500 | 63.9000 | R343555 | 23 |
| 11:34 | | НКНХ ао | R93.6500 | -0.2000 | -0.21% | 93.8500 | 93.6000 | 94.2500 | R658385 | 60 |
| 11:41 | | НКНХ ап | R72.3400 | -1.2400 | -1.69% | 73.8400 | 72.0000 | 73.9800 | R4173356 | 315 |
| 11:42 | | НЛМК ао | R177.16 | -0.6200 | -0.35% | 176.80 | 176.42 | 178.50 | R249692363 | 5102 |
| 11:42 | | НМТП ао | R9.6800 | -0.0750 | -0.77% | 9.7550 | 9.6600 | 9.8000 | R43951788 | 1683 |
| 11:42 | | Новатэк ао | R1046.00 | +6.0000 | +0.58% | 1045.00 | 1040.00 | 1053.20 | R488607623 | 8783 |
| 11:42 | | ОГК-2 ао | R0.4720 | -0.0055 | -1.15% | 0.4779 | 0.4698 | 0.4779 | R11840531 | 926 |
| 11:29 | | ОМЗ-ап | R16920.00 | 0.0000 | 0.00% | 16960.00 | 16920.00 | 17100.00 | R84940 | 5 |
| 11:42 | | ОргСинт ао | R101.70 | -0.8000 | -0.78% | 103.50 | 101.20 | 103.50 | R1598200 | 132 |
| 11:40 | | ОргСинт ап | R24.5500 | +0.5000 | +2.08% | 24.3600 | 24.2500 | 24.9900 | R10223855 | 928 |
| 11:41 | | ПермьЭнС-п | R213.40 | +1.2000 | +0.57% | 210.80 | 210.20 | 215.60 | R433414 | 91 |
| 11:41 | | ПермьЭнСб | R205.60 | +1.0000 | +0.49% | 204.60 | 204.10 | 206.90 | R924696 | 96 |
| 11:42 | | ПИК ао | R984.80 | +29.3000 | +3.07% | 956.40 | 947.90 | 994.90 | R924732718 | 19393 |
| 11:42 | | Распадская | R374.00 | -0.9500 | -0.25% | 373.50 | 372.50 | 375.95 | R15476720 | 338 |
| 11:37 | | Росбанк ао | R107.00 | +0.8000 | +0.75% | 107.80 | 106.00 | 107.80 | R616090 | 50 |
| 11:34 | | РОСИНТЕРао | R154.40 | +2.4000 | +1.58% | 151.20 | 150.40 | 154.40 | R197708 | 33 |
| 11:42 | | Роснефть | R550.65 | +0.6000 | +0.11% | 551.00 | 548.20 | 555.95 | R394337453 | 11783 |
| 11:42 | | Ростел -ао | R94.0100 | +0.5100 | +0.55% | 93.8000 | 92.6200 | 94.3900 | R211966775 | 5535 |
| 11:42 | | Ростел -ап | R80.2000 | +0.4500 | +0.56% | 79.6000 | 79.3500 | 80.5000 | R25620022 | 1029 |
| 11:42 | | РусГидро | R0.6744 | +0.0078 | +1.17% | 0.6666 | 0.6661 | 0.6855 | R46159815 | 2145 |
| 11:38 | | РязЭнСб | R32.6800 | +0.4600 | +1.43% | 32.5000 | 32.2400 | 33.0000 | R1146542 | 63 |
| 11:29 | | СамарЭн-ао | R3.2550 | -0.0100 | -0.31% | 3.2750 | 3.2050 | 3.2800 | R245060 | 14 |
| 10:53 | | СамарЭн-ап | R3.3600 | -0.0400 | -1.18% | 3.3550 | 3.3500 | 3.3950 | R40510 | 12 |
| 11:33 | | СаратНПЗ-п | R10140.00 | -120.0000 | -1.17% | 10100.00 | 10100.00 | 10320.00 | R539980 | 32 |
| 10:59 | | СаратНПЗ | R10850.00 | +100.0000 | +0.93% | 10850.00 | 10850.00 | 10850.00 | R10850 | 1 |
| 10:55 | | СаратЭн-ао | R0.5880 | -0.0050 | -0.84% | 0.5880 | 0.5820 | 0.5880 | R238920 | 9 |
| 10:26 | | СаратЭн-ап | R0.2995 | +0.0005 | +0.17% | 0.2920 | 0.2920 | 0.2995 | R8900 | 3 |
| 11:42 | | Сбербанк-п | R316.78 | +1.6700 | +0.53% | 315.40 | 314.71 | 317.65 | R178523274 | 2835 |
| 11:42 | | Сбербанк | R316.54 | +2.4000 | +0.76% | 314.70 | 314.14 | 317.27 | R2205290283 | 16002 |
| 11:42 | | СевСт-ао | R1584.20 | +8.4000 | +0.53% | 1570.00 | 1563.60 | 1595.00 | R603685567 | 8204 |
| 11:42 | | Селигдар | R67.6800 | -2.0700 | -2.97% | 68.0500 | 67.6500 | 69.0000 | R114633507 | 3532 |
| 11:42 | | Система ао | R23.9250 | -0.2250 | -0.93% | 24.0700 | 23.8300 | 24.3690 | R407608776 | 7219 |
| 10:56 | | Слав-ЯНОСп | R13.9400 | -0.2600 | -1.83% | 14.1200 | 13.7000 | 14.1600 | R214692 | 28 |
| 11:02 | | Славн-ЯНОС | R22.5000 | +0.2000 | +0.90% | 22.4500 | 22.4500 | 22.5000 | R4495 | 2 |
| 11:42 | | СОЛЛЕРС | R943.50 | +9.5000 | +1.02% | 938.50 | 926.50 | 952.00 | R19567860 | 870 |
| 11:41 | | СтаврЭнСб | R2.9900 | +0.0300 | +1.01% | 2.9700 | 2.8900 | 3.0000 | R826945 | 51 |
| 11:32 | | СтаврЭнСбп | R2.9460 | +0.0260 | +0.89% | 2.9600 | 2.9340 | 2.9640 | R206262 | 23 |
| 11:42 | | Сургнфгз-п | R63.8600 | -0.4300 | -0.67% | 64.0550 | 63.4100 | 64.6800 | R1050602878 | 10348 |
| 11:42 | | Сургнфгз | R27.7050 | -0.1150 | -0.41% | 27.7700 | 27.6350 | 28.1200 | R311948533 | 3428 |
| 11:09 | | ТамбЭнСб-п | R1.1220 | 0.0000 | 0.00% | 1.1220 | 1.1220 | 1.1220 | R22440 | 2 |
| 10:23 | | ТамбЭнСб | R2.1480 | -0.0140 | -0.65% | 2.1620 | 2.1180 | 2.1620 | R119736 | 11 |
| 11:42 | | Татнфт 3ао | R683.80 | -4.4000 | -0.64% | 688.30 | 683.30 | 688.70 | R140222255 | 4516 |
| 11:42 | | Татнфт 3ап | R665.40 | -1.5000 | -0.22% | 667.00 | 664.80 | 673.30 | R35179991 | 1630 |
| 11:41 | | Таттел. ао | R0.9120 | +0.0010 | +0.11% | 0.9190 | 0.9010 | 0.9220 | R1351193 | 141 |
| 11:41 | | ТГК-1 | R0.0082 | -0.0000 | -0.15% | 0.0081 | 0.0081 | 0.0082 | R5892931 | 350 |
| 11:42 | | ТГК-14 | R0.0111 | -0.0001 | -0.71% | 0.0112 | 0.0110 | 0.0112 | R5913878 | 360 |
| 11:31 | | ТГК-2 | R0.0113 | -0.0000 | -0.22% | 0.0112 | 0.0112 | 0.0113 | R542210 | 35 |
| 11:36 | | ТГК-2 ап | R0.0152 | -0.0025 | -14.00% | 0.0172 | 0.0172 | 0.0177 | R627494 | 85 |
| 11:35 | | Телеграф-п | R9.8800 | -0.0600 | -0.60% | 9.9800 | 9.8800 | 10.0200 | R517756 | 97 |
| 11:42 | | Телеграф | R14.4000 | +0.0800 | +0.56% | 14.4000 | 14.2800 | 14.4600 | R608488 | 85 |
| 11:39 | | ТЗА ао | R379.50 | +1.5000 | +0.40% | 384.00 | 379.00 | 395.00 | R2995515 | 99 |
| 11:31 | | ТКЗКК ап | R13.1000 | +0.0600 | +0.46% | 13.1000 | 13.0800 | 13.1000 | R22264 | 5 |
| 11:42 | | ТМК ао | R199.24 | -0.0800 | -0.04% | 200.00 | 198.44 | 201.46 | R21766303 | 933 |
| 11:26 | | ТНСэнрг ао | R3035.00 | -60.0000 | -1.94% | 3100.00 | 3000.00 | 3125.00 | R557715 | 60 |
| 11:42 | | Транснф ап | R1561.00 | +10.0000 | +0.64% | 1555.00 | 1551.00 | 1567.50 | R293949161 | 5236 |
| 11:42 | | УралСиб ао | R0.1933 | +0.0002 | +0.10% | 0.1928 | 0.1920 | 0.1938 | R1471184 | 97 |
| 10:07 | | УрКузница | R27950.00 | +400.0000 | +1.45% | 27950.00 | 27950.00 | 27950.00 | R27950 | 1 |
| 11:42 | | ФосАгро ао | R6033.00 | +3.0000 | +0.05% | 6031.00 | 6014.00 | 6083.00 | R45029684 | 1233 |
| 11:42 | | ФСК - Россети | R0.1049 | +0.0005 | +0.50% | 0.1044 | 0.1043 | 0.1054 | R38765562 | 1100 |
| 11:41 | | Химпром ап | R26.0400 | -0.0200 | -0.08% | 26.3800 | 25.4000 | 27.0000 | R892662 | 77 |
| 11:12 | | ЦМТ ао | R14.8800 | -0.0200 | -0.13% | 14.8200 | 14.6200 | 14.9600 | R38458 | 17 |
| 11:24 | | ЦМТ ап | R10.4200 | 0.0000 | 0.00% | 10.4200 | 10.4000 | 10.4600 | R46934 | 16 |
| 11:42 | | ЧеркизГ-ао | R4770.00 | +13.0000 | +0.27% | 4700.00 | 4700.00 | 4799.00 | R2669574 | 186 |
| 11:19 | | ЧКПЗ ао | R26950.00 | -300.0000 | -1.10% | 26950.00 | 26950.00 | 26950.00 | R80850 | 3 |
| 11:18 | | ЧМК ао | R7310.00 | -75.0000 | -1.02% | 7390.00 | 7270.00 | 7390.00 | R124565 | 12 |
| 11:35 | | ЭнергияРКК | R22880.00 | +240.0000 | +1.06% | 23170.00 | 22870.00 | 23170.00 | R1056720 | 37 |
| 11:22 | | ЮжКузб. ао | R1412.00 | +32.0000 | +2.32% | 1378.00 | 1364.00 | 1438.00 | R153026 | 30 |
| 11:42 | | Юнипро | R1.9260 | -0.0110 | -0.57% | 1.9370 | 1.9220 | 1.9470 | R25975168 | 914 |
| 11:39 | | ЮТэйр ао | R15.9000 | 0.0000 | 0.00% | 15.9000 | 15.7100 | 16.2000 | R1458297 | 122 |
| 11:41 | | ЮУНК ао | R5610.00 | -40.0000 | -0.71% | 5670.00 | 5600.00 | 5680.00 | R992060 | 89 |
| 11:33 | | Якутскэн-п | R0.4880 | +0.0060 | +1.24% | 0.4910 | 0.4870 | 0.5000 | R73510 | 9 |
| 11:39 | | Якутскэнрг | R0.5920 | +0.0060 | +1.02% | 0.5900 | 0.5900 | 0.5920 | R41350 | 6 |
| 11:39 | | ЯТЭК ао | R77.0500 | -0.9000 | -1.15% | 77.5500 | 75.9500 | 77.9500 | R912437 | 133 |
|
|
|
