| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 11:02 |  | +МосЭнерго | R2.3310 | +0.0335 | +1.46% | 2.2975 | 2.2970 | 2.4070 | R55156684 | 3654 |
| 11:02 |  | iАвиастКао | R0.7630 | -0.0080 | -1.04% | 0.7710 | 0.7560 | 0.7745 | R51089161 | 2152 |
| 11:02 | | iНаукаСвяз | R352.00 | -3.0000 | -0.85% | 350.00 | 348.00 | 355.00 | R2092235 | 174 |
| 10:44 | | iНПОНаука | R487.00 | -0.5000 | -0.10% | 485.00 | 485.00 | 494.00 | R53690 | 7 |
| 11:00 | | АбрауДюрсо | R208.00 | -0.8000 | -0.38% | 209.40 | 205.20 | 214.20 | R9814090 | 623 |
| 11:01 | | Авангрд-ао | R781.00 | -5.0000 | -0.64% | 782.00 | 775.00 | 786.00 | R568903 | 124 |
| 11:01 | | Акрон | R16000.00 | -102.0000 | -0.63% | 16064.00 | 15942.00 | 16114.00 | R3969846 | 85 |
| 11:02 | | АЛРОСА ао | R53.8500 | -0.7900 | -1.45% | 54.6300 | 53.6500 | 54.9900 | R517602159 | 14381 |
| 11:02 | | Аптеки36и6 | R11.2280 | -0.3100 | -2.69% | 11.3500 | 11.0500 | 11.6000 | R42033716 | 4997 |
| 10:54 | | Арсагера | R12.5200 | +0.1600 | +1.29% | 12.3900 | 12.3900 | 12.5200 | R170663 | 40 |
| 10:47 | | АстрЭнСб | R2.3300 | -0.0100 | -0.43% | 2.3400 | 2.3200 | 2.3700 | R445340 | 58 |
| 11:02 | | АшинскийМЗ | R161.08 | +7.0600 | +4.58% | 154.02 | 146.58 | 163.20 | R346659372 | 8238 |
| 11:02 | | Аэрофлот | R52.8900 | -0.9500 | -1.76% | 53.3500 | 52.7600 | 53.7900 | R673293810 | 13367 |
| 11:00 | | БашИнСв ап | R10.0000 | -0.1900 | -1.86% | 10.1900 | 9.9000 | 10.1900 | R114113 | 37 |
| 11:02 | | Башнефт ао | R2483.00 | -32.0000 | -1.27% | 2483.50 | 2464.50 | 2526.50 | R37663367 | 1600 |
| 11:02 | | Башнефт ап | R1338.00 | -18.0000 | -1.33% | 1346.00 | 1327.00 | 1351.00 | R67837040 | 1905 |
| 11:02 | | БСП ао | R388.99 | +2.7900 | +0.72% | 385.50 | 385.00 | 390.45 | R192536900 | 4057 |
| 10:58 | | БСП ап | R53.9500 | -0.3000 | -0.55% | 54.6500 | 53.7500 | 55.5000 | R4562220 | 189 |
| 11:01 | | БурЗолото | R2016.00 | -33.0000 | -1.61% | 2060.00 | 2001.00 | 2060.00 | R1331202 | 102 |
| 10:47 | | Варьеган-п | R1970.00 | -25.0000 | -1.25% | 1970.00 | 1950.00 | 2010.00 | R318810 | 50 |
| 10:50 | | Варьеган | R2620.00 | +20.0000 | +0.77% | 2600.00 | 2520.00 | 2730.00 | R440390 | 49 |
| 10:29 | | ВолгЭнСб-п | R10.3000 | +0.2000 | +1.98% | 10.3000 | 9.9800 | 10.8000 | R548460 | 33 |
| 10:28 | | ВолгЭнСб | R13.7600 | +0.2600 | +1.93% | 13.4200 | 13.4000 | 13.9800 | R204580 | 14 |
| 11:02 | | ВТБ ао | R89.9900 | -0.8400 | -0.92% | 90.8000 | 89.8200 | 91.8400 | R1368751408 | 30856 |
| 10:52 | | ВХЗ-ао | R217.60 | +2.0000 | +0.93% | 216.60 | 212.80 | 219.80 | R767794 | 87 |
| 10:12 |  | ВыбСудЗ ао | R14500.00 | 0.0000 | 0.00% | 14400.00 | 14200.00 | 14500.00 | R228800 | 11 |
| 10:22 | | ВыбСудЗ ап | R9160.00 | -120.0000 | -1.29% | 9160.00 | 9140.00 | 9300.00 | R176060 | 9 |
| 11:02 | | Газпрнефть | R704.10 | -3.9000 | -0.55% | 707.85 | 701.10 | 714.85 | R429884563 | 11124 |
| 11:02 | | ГАЗПРОМ ао | R135.83 | +0.3900 | +0.29% | 134.91 | 133.64 | 138.44 | R9845262520 | 99897 |
| 11:02 | | ГМКНорНик | R115.38 | +1.3600 | +1.19% | 114.00 | 113.34 | 115.94 | R1125178974 | 19696 |
| 11:02 | | ДВМП ао | R48.5200 | -0.2100 | -0.43% | 48.4000 | 48.0300 | 49.2900 | R174870942 | 7461 |
| 11:01 | | ДЭК ао | R2.7340 | +0.0020 | +0.07% | 2.7840 | 2.7150 | 2.7850 | R2867040 | 229 |
| 10:36 | | ЗВЕЗДА ао | R8.7000 | -0.1700 | -1.92% | 8.7300 | 8.6900 | 8.8200 | R665460 | 26 |
| 10:55 | | ЗИЛ ао | R3200.00 | +25.0000 | +0.79% | 3160.00 | 3160.00 | 3220.00 | R86205 | 9 |
| 10:30 | | Ижсталь ап | R5760.00 | 0.0000 | 0.00% | 5760.00 | 5760.00 | 5870.00 | R46670 | 8 |
| 10:54 | | Ижсталь2ао | R8420.00 | -300.0000 | -3.44% | 8660.00 | 8380.00 | 8660.00 | R703700 | 48 |
| 11:02 | | ИнтерРАОао | R3.8270 | -0.0020 | -0.05% | 3.8290 | 3.8120 | 3.8370 | R117090320 | 5866 |
| 11:02 | | КалужскСК | R25.8200 | +0.9300 | +3.74% | 24.8000 | 24.8000 | 26.2700 | R20476736 | 1338 |
| 11:02 | | КАМАЗ | R127.70 | -1.3000 | -1.01% | 128.00 | 126.10 | 130.00 | R31573282 | 1342 |
| 10:51 | | КамчатЭ ао | R0.6170 | -0.0080 | -1.28% | 0.6170 | 0.6100 | 0.6210 | R202900 | 19 |
| 10:59 | | КамчатЭ ап | R1.0650 | -0.0200 | -1.84% | 1.0700 | 1.0550 | 1.0950 | R139150 | 8 |
| 11:00 | | КМЗ | R1320.00 | -16.0000 | -1.20% | 1350.00 | 1306.00 | 1352.00 | R391178 | 67 |
| 10:27 | | КоршГОК ао | R43000.00 | -200.0000 | -0.46% | 46800.00 | 42000.00 | 46800.00 | R483400 | 11 |
| 10:41 | | КрасОкт-1п | R614.00 | +7.0000 | +1.15% | 608.00 | 608.00 | 628.00 | R1127430 | 91 |
| 11:01 | | КрасОкт-ао | R2028.00 | +28.0000 | +1.40% | 2049.00 | 2018.00 | 2072.00 | R10811290 | 303 |
| 10:50 | | Красэсб ао | R13.9800 | -0.0400 | -0.29% | 13.9600 | 13.8000 | 16.0800 | R2148084 | 354 |
| 10:42 | | Красэсб ап | R13.8600 | -0.0400 | -0.29% | 13.9000 | 13.7400 | 14.9000 | R2031680 | 201 |
| 11:01 | | Куйбазот-п | R568.50 | +13.0000 | +2.34% | 590.00 | 561.50 | 590.00 | R8539430 | 454 |
| 11:00 | | Куйбазот | R526.00 | +8.6000 | +1.66% | 521.00 | 518.00 | 544.80 | R16888498 | 788 |
| 10:50 | | КурганГКао | R45.6000 | -0.2000 | -0.44% | 45.8000 | 45.4000 | 46.0000 | R115766 | 25 |
| 10:51 | | КурганГКап | R50.8000 | -0.8000 | -1.55% | 51.2000 | 49.8000 | 51.2000 | R130370 | 46 |
| 11:02 | | Лензол. ап | R1945.00 | -10.0000 | -0.51% | 2050.00 | 1925.00 | 2050.00 | R4112690 | 308 |
| 11:02 | | Лензолото | R12290.00 | -90.0000 | -0.73% | 12240.00 | 12200.00 | 12420.00 | R2752920 | 132 |
| 11:02 | | ЛСР ао | R673.80 | -11.6000 | -1.69% | 680.00 | 672.20 | 686.00 | R61258360 | 2593 |
| 11:02 | | ЛУКОЙЛ | R6796.50 | -70.5000 | -1.03% | 6849.00 | 6770.00 | 6858.50 | R3586577828 | 25060 |
| 11:02 | | М.видео | R110.40 | -3.1000 | -2.73% | 112.10 | 108.40 | 112.50 | R207144190 | 7496 |
| 11:00 | | МагадЭн ао | R3.8500 | -0.0700 | -1.79% | 3.9000 | 3.7400 | 3.9100 | R682248 | 179 |
| 11:02 | | МагадЭн ап | R2.9300 | -0.0600 | -2.01% | 2.9900 | 2.8900 | 2.9900 | R273375 | 115 |
| 11:02 | | Магнит ао | R5708.50 | -55.0000 | -0.95% | 5725.00 | 5675.00 | 5810.00 | R1554389701 | 19143 |
| 11:02 | | МГТС-4ап | R1008.00 | -18.0000 | -1.75% | 1024.00 | 1004.00 | 1030.00 | R5848952 | 436 |
| 10:38 | | МГТС-5ао | R1330.00 | -20.0000 | -1.48% | 1355.00 | 1330.00 | 1360.00 | R282805 | 33 |
| 10:43 | | Мегион-ао | R391.50 | -2.0000 | -0.51% | 395.00 | 391.50 | 402.50 | R35575 | 8 |
| 10:43 | | Мегион-ап | R246.50 | -3.0000 | -1.20% | 249.00 | 246.50 | 249.00 | R14840 | 6 |
| 11:02 | | Мечел ао | R121.98 | -0.8400 | -0.68% | 122.00 | 120.82 | 124.78 | R2594678543 | 47767 |
| 11:02 | | Мечел ап | R125.75 | -1.6500 | -1.30% | 125.85 | 124.80 | 128.70 | R407876638 | 7999 |
| 11:02 | | ММК | R44.9800 | +0.2250 | +0.50% | 44.7500 | 44.5750 | 45.3900 | R324760997 | 9067 |
| 10:55 | | МордЭнСб | R0.7330 | +0.0020 | +0.27% | 0.7310 | 0.7280 | 0.7390 | R139380 | 14 |
| 11:02 | | МосБиржа | R212.98 | -3.6600 | -1.69% | 216.30 | 212.50 | 216.98 | R766328991 | 14573 |
| 11:02 | | Мостотрест | R201.75 | +8.3000 | +4.29% | 197.30 | 190.00 | 211.55 | R215557195 | 8676 |
| 11:02 | | МТС-ао | R205.10 | -1.1000 | -0.53% | 205.95 | 203.30 | 207.65 | R519935310 | 9169 |
| 10:46 | | Нижкамшина | R55.5000 | -0.8000 | -1.42% | 56.3000 | 55.3500 | 56.3000 | R773315 | 55 |
| 10:53 | | НКНХ ао | R88.9500 | -1.2000 | -1.33% | 89.4000 | 88.7000 | 89.8500 | R1544394 | 233 |
| 11:02 | | НКНХ ап | R69.7800 | -0.5000 | -0.71% | 70.1600 | 69.4800 | 70.3600 | R3484458 | 282 |
| 11:02 | | НЛМК ао | R142.14 | -1.9200 | -1.33% | 143.50 | 141.66 | 146.00 | R872342685 | 16437 |
| 11:02 | | НМТП ао | R8.7700 | -0.0150 | -0.17% | 8.7800 | 8.7000 | 8.8700 | R23791302 | 1333 |
| 11:02 | | Новатэк ао | R1018.00 | -5.8000 | -0.57% | 1021.80 | 1014.20 | 1025.00 | R1276821971 | 18121 |
| 11:02 | | ОГК-2 ао | R0.3601 | -0.0039 | -1.07% | 0.3640 | 0.3576 | 0.3652 | R15021951 | 1538 |
| 10:49 | | ОМЗ-ап | R13580.00 | +40.0000 | +0.30% | 13620.00 | 13440.00 | 13660.00 | R433860 | 21 |
| 11:01 | | ОргСинт ао | R88.4000 | -0.6000 | -0.67% | 89.0000 | 87.1000 | 89.7000 | R5948403 | 575 |
| 11:01 | | ОргСинт ап | R21.2500 | -0.1000 | -0.47% | 21.3300 | 21.2000 | 21.5400 | R4096104 | 280 |
| 11:01 | | ПермьЭнС-п | R290.20 | -3.4000 | -1.16% | 293.20 | 290.20 | 298.00 | R2477904 | 125 |
| 11:01 | | ПермьЭнСб | R243.60 | -1.1000 | -0.45% | 242.70 | 242.10 | 246.50 | R2373565 | 229 |
| 11:02 | | ПИК ао | R625.20 | -3.3000 | -0.53% | 623.90 | 621.40 | 641.60 | R275991613 | 9875 |
| 10:27 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30000.00 | 30200.00 | R301000 | 9 |
| 11:02 | | Распадская | R293.85 | -3.4000 | -1.14% | 295.00 | 290.90 | 301.65 | R164390672 | 3272 |
| 11:01 | | Росбанк ао | R123.60 | -0.2000 | -0.16% | 123.60 | 123.40 | 123.80 | R4225216 | 83 |
| 10:19 | | РОСИНТЕРао | R130.80 | -0.6000 | -0.46% | 133.40 | 130.80 | 133.40 | R34224 | 11 |
| 11:02 | | Роснефть | R509.40 | -3.0000 | -0.59% | 510.25 | 506.00 | 515.95 | R732883239 | 24905 |
| 11:02 | | Ростел -ао | R79.8200 | -0.8100 | -1.00% | 80.3800 | 79.5000 | 80.5100 | R222655859 | 8878 |
| 11:02 | | Ростел -ап | R74.0000 | -1.0500 | -1.40% | 75.0000 | 73.8500 | 75.0000 | R102773968 | 4114 |
| 11:02 | | РусГидро | R0.5311 | -0.0059 | -1.10% | 0.5388 | 0.5263 | 0.5388 | R47457987 | 2970 |
| 11:01 | | РязЭнСб | R32.0200 | -0.3200 | -0.99% | 32.1800 | 32.0000 | 32.2800 | R266298 | 42 |
| 10:53 | | СамарЭн-ао | R3.0600 | +0.0050 | +0.16% | 3.0350 | 2.9050 | 3.0600 | R1026990 | 112 |
| 10:53 | | СамарЭн-ап | R3.0850 | 0.0000 | 0.00% | 3.0850 | 3.0400 | 3.0850 | R36785 | 8 |
| 10:46 | | СаратНПЗ-п | R9100.00 | -100.0000 | -1.09% | 9200.00 | 9000.00 | 9220.00 | R4256560 | 149 |
| 10:17 | | СаратНПЗ | R10500.00 | -100.0000 | -0.94% | 10500.00 | 10500.00 | 10500.00 | R10500 | 1 |
| 11:01 | | СаратЭн-ао | R0.4580 | -0.0210 | -4.38% | 0.4800 | 0.4530 | 0.4850 | R907560 | 95 |
| 10:58 | | СаратЭн-ап | R0.2620 | -0.0045 | -1.69% | 0.2680 | 0.2620 | 0.2680 | R134760 | 24 |
| 11:02 | | Сбербанк-п | R266.56 | -1.2000 | -0.45% | 267.52 | 265.60 | 269.70 | R437990656 | 5282 |
| 11:02 | | Сбербанк | R266.99 | -0.8100 | -0.30% | 267.54 | 265.81 | 269.76 | R4827311346 | 34353 |
| 11:02 | | СевСт-ао | R1286.20 | -1.6000 | -0.12% | 1282.20 | 1274.20 | 1294.60 | R378320131 | 9332 |
| 11:02 | | Селигдар | R58.1800 | +0.2600 | +0.45% | 57.9200 | 57.5000 | 58.6900 | R57100836 | 2260 |
| 11:02 | | Система ао | R16.1500 | -0.1100 | -0.68% | 16.1000 | 16.0140 | 16.3170 | R915969932 | 15203 |
| 10:46 | | Слав-ЯНОСп | R13.0000 | -0.1400 | -1.07% | 13.0000 | 12.9600 | 13.1000 | R83202 | 18 |
| 10:56 | | Славн-ЯНОС | R19.9000 | -0.4000 | -1.97% | 20.2500 | 19.9000 | 20.2500 | R71955 | 12 |
| 11:02 | | СОЛЛЕРС | R798.00 | -2.5000 | -0.31% | 800.50 | 790.50 | 809.00 | R17165869 | 2045 |
| 10:37 | | СтаврЭнСб | R2.8450 | -0.0100 | -0.35% | 2.8350 | 2.8150 | 2.8500 | R320425 | 32 |
| 10:57 | | СтаврЭнСбп | R2.9860 | -0.0100 | -0.33% | 2.9840 | 2.9800 | 3.0100 | R455252 | 26 |
| 11:02 | | Сургнфгз-п | R53.5500 | -0.1300 | -0.24% | 53.3500 | 53.0650 | 53.7000 | R443604909 | 17711 |
| 11:02 | | Сургнфгз | R24.6300 | +0.0450 | +0.18% | 24.5000 | 24.4200 | 24.9450 | R394518529 | 6190 |
| 10:54 | | ТамбЭнСб-п | R0.8360 | -0.0040 | -0.48% | 0.8200 | 0.8200 | 0.8360 | R66080 | 6 |
| 10:54 | | ТамбЭнСб | R1.5820 | -0.0140 | -0.88% | 1.6160 | 1.5680 | 1.6160 | R64968 | 16 |
| 11:02 | | Татнфт 3ао | R638.20 | -1.8000 | -0.28% | 639.30 | 635.70 | 644.60 | R437201403 | 11425 |
| 11:02 | | Татнфт 3ап | R636.10 | -1.7000 | -0.27% | 637.80 | 633.00 | 642.70 | R123402449 | 7614 |
| 10:57 | | Таттел. ао | R0.7260 | +0.0080 | +1.11% | 0.7220 | 0.7190 | 0.7335 | R3822625 | 349 |
| 11:00 | | ТГК-1 | R0.0072 | -0.0000 | -0.36% | 0.0073 | 0.0072 | 0.0073 | R5682254 | 452 |
| 11:01 | | ТГК-14 | R0.0111 | -0.0001 | -1.24% | 0.0113 | 0.0111 | 0.0115 | R33734987 | 1591 |
| 10:56 | | ТГК-2 | R0.0088 | -0.0000 | -0.34% | 0.0087 | 0.0087 | 0.0090 | R2963535 | 141 |
| 10:58 | | ТГК-2 ап | R0.0153 | -0.0001 | -0.45% | 0.0154 | 0.0153 | 0.0155 | R987991 | 138 |
| 10:57 | | Телеграф-п | R8.3400 | -0.0800 | -0.95% | 8.4400 | 8.3400 | 8.4800 | R368342 | 83 |
| 10:54 | | Телеграф | R11.8000 | -0.0800 | -0.67% | 11.8400 | 11.7200 | 11.8600 | R308604 | 71 |
| 11:02 | | ТЗА ао | R243.00 | -8.0000 | -3.19% | 254.00 | 242.00 | 255.00 | R6714590 | 401 |
| 10:32 | | ТКЗКК ап | R13.5800 | -0.1200 | -0.88% | 13.5800 | 13.5800 | 13.5800 | R8148 | 3 |
| 11:02 | | ТМК ао | R116.32 | -2.0000 | -1.69% | 118.18 | 115.32 | 119.50 | R357170269 | 8122 |
| 11:01 | | ТНСэнрг ао | R2480.00 | +85.0000 | +3.55% | 2430.00 | 2400.00 | 2615.00 | R1733290 | 216 |
| 11:02 | | Транснф ап | R1370.00 | -12.5000 | -0.90% | 1382.50 | 1360.00 | 1395.00 | R469846272 | 10290 |
| 10:39 | | УралСиб ао | R0.1646 | +0.0025 | +1.54% | 0.1640 | 0.1616 | 0.1670 | R649371 | 107 |
| 11:02 | | ФосАгро ао | R5302.00 | +54.0000 | +1.03% | 5248.00 | 5228.00 | 5344.00 | R240927181 | 6301 |
| 11:02 | | ФСК - Россети | R0.0848 | -0.0009 | -1.07% | 0.0858 | 0.0842 | 0.0865 | R84572974 | 3430 |
| 10:48 | | Химпром ап | R24.0200 | -0.6600 | -2.67% | 24.7600 | 23.9000 | 24.7600 | R642578 | 89 |
| 11:02 | | ЦМТ ао | R13.9200 | +0.0600 | +0.43% | 13.8600 | 13.7200 | 13.9400 | R217648 | 39 |
| 10:58 | | ЦМТ ап | R9.5600 | -0.0400 | -0.42% | 9.6000 | 9.4400 | 9.6200 | R371828 | 60 |
| 11:02 | | ЧеркизГ-ао | R4501.00 | -79.5000 | -1.74% | 4549.00 | 4480.00 | 4579.50 | R13047490 | 830 |
| 10:34 | | ЧКПЗ ао | R23350.00 | -300.0000 | -1.27% | 23550.00 | 23350.00 | 23550.00 | R140700 | 6 |
| 10:59 | | ЧМК ао | R6265.00 | -75.0000 | -1.18% | 6265.00 | 6235.00 | 6365.00 | R435055 | 32 |
| 10:59 | | ЭнергияРКК | R19780.00 | -220.0000 | -1.10% | 19800.00 | 19500.00 | 19950.00 | R1776330 | 72 |
| 10:24 | | ЮжКузб. ао | R1254.00 | -6.0000 | -0.48% | 1294.00 | 1254.00 | 1294.00 | R86246 | 14 |
| 11:02 | | Юнипро | R1.7180 | -0.0100 | -0.58% | 1.7300 | 1.7140 | 1.7450 | R51843370 | 1410 |
| 10:58 | | ЮТэйр ао | R13.4700 | -0.1500 | -1.10% | 13.4700 | 13.4000 | 13.6200 | R334073 | 43 |
| 11:02 | | ЮУНК ао | R5360.00 | -110.0000 | -2.01% | 5510.00 | 5290.00 | 5530.00 | R3530340 | 263 |
| 10:59 | | Якутскэн-п | R0.4640 | -0.0060 | -1.28% | 0.4630 | 0.4620 | 0.4710 | R69580 | 6 |
| 10:56 | | Якутскэнрг | R0.5190 | -0.0080 | -1.52% | 0.5290 | 0.5190 | 0.5310 | R451180 | 32 |
| 11:02 | | ЯТЭК ао | R70.8000 | -3.6500 | -4.90% | 74.4000 | 69.8000 | 74.4000 | R15840112 | 1874 |
|
|
|
