| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 11:43 |  | +МосЭнерго | R2.3740 | +0.0765 | +3.33% | 2.2975 | 2.2970 | 2.4145 | R83622553 | 5524 |
| 11:41 |  | iАвиастКао | R0.7690 | -0.0020 | -0.26% | 0.7710 | 0.7560 | 0.7780 | R64754486 | 2673 |
| 11:33 | | iНаукаСвяз | R352.00 | -3.0000 | -0.85% | 350.00 | 348.00 | 355.00 | R2374070 | 204 |
| 11:25 | | iНПОНаука | R486.50 | -1.0000 | -0.21% | 485.00 | 485.00 | 494.00 | R146495 | 11 |
| 11:42 | | АбрауДюрсо | R210.20 | +1.4000 | +0.67% | 209.40 | 205.20 | 214.20 | R11319410 | 734 |
| 11:36 | | Авангрд-ао | R782.00 | -4.0000 | -0.51% | 782.00 | 773.00 | 786.00 | R1204130 | 185 |
| 11:41 | | Акрон | R16000.00 | -102.0000 | -0.63% | 16064.00 | 15942.00 | 16114.00 | R6178128 | 120 |
| 11:43 | | АЛРОСА ао | R54.2000 | -0.4400 | -0.81% | 54.6300 | 53.6500 | 54.9900 | R610169290 | 17179 |
| 11:43 | | Аптеки36и6 | R11.3200 | -0.2180 | -1.89% | 11.3500 | 11.0500 | 11.6000 | R48870500 | 6171 |
| 11:29 | | Арсагера | R12.5200 | +0.1600 | +1.29% | 12.3900 | 12.3900 | 12.5200 | R185597 | 46 |
| 11:30 | | АстрЭнСб | R2.3300 | -0.0100 | -0.43% | 2.3400 | 2.3050 | 2.3700 | R700690 | 96 |
| 11:43 | | АшинскийМЗ | R158.14 | +4.1200 | +2.67% | 154.02 | 146.58 | 163.20 | R399303398 | 9568 |
| 11:43 | | Аэрофлот | R53.1500 | -0.6900 | -1.28% | 53.3500 | 52.7600 | 53.7900 | R804428349 | 15846 |
| 11:35 | | БашИнСв ап | R10.0900 | -0.1000 | -0.98% | 10.1900 | 9.9000 | 10.1900 | R118116 | 40 |
| 11:41 | | Башнефт ао | R2495.50 | -19.5000 | -0.78% | 2483.50 | 2464.50 | 2526.50 | R49601807 | 2162 |
| 11:43 | | Башнефт ап | R1340.00 | -16.0000 | -1.18% | 1346.00 | 1327.00 | 1351.00 | R79789316 | 2399 |
| 11:43 | | БСП ао | R388.56 | +2.3600 | +0.61% | 385.50 | 385.00 | 391.50 | R317315158 | 6123 |
| 11:42 | | БСП ап | R54.0500 | -0.2000 | -0.37% | 54.6500 | 53.7500 | 55.7000 | R5906865 | 267 |
| 11:43 | | БурЗолото | R2013.00 | -36.0000 | -1.76% | 2060.00 | 2001.00 | 2060.00 | R1729918 | 132 |
| 11:34 | | Варьеган-п | R1985.00 | -10.0000 | -0.50% | 1970.00 | 1950.00 | 2010.00 | R320790 | 51 |
| 11:34 | | Варьеган | R2630.00 | +30.0000 | +1.15% | 2600.00 | 2520.00 | 2730.00 | R488140 | 56 |
| 11:38 | | ВолгЭнСб-п | R10.1800 | +0.0800 | +0.79% | 10.3000 | 9.9800 | 10.8000 | R588980 | 37 |
| 10:28 | | ВолгЭнСб | R13.7600 | +0.2600 | +1.93% | 13.4200 | 13.4000 | 13.9800 | R204580 | 14 |
| 11:43 | | ВТБ ао | R90.4700 | -0.3600 | -0.40% | 90.8000 | 89.8200 | 91.8400 | R1715403818 | 39543 |
| 11:32 | | ВХЗ-ао | R216.40 | +0.8000 | +0.37% | 216.60 | 212.80 | 219.80 | R821884 | 92 |
| 11:06 | | ВыбСудЗ ао | R14450.00 | -50.0000 | -0.34% | 14400.00 | 14200.00 | 14500.00 | R257400 | 13 |
| 11:23 | | ВыбСудЗ ап | R9140.00 | -140.0000 | -1.51% | 9160.00 | 9140.00 | 9300.00 | R176060 | 9 |
| 11:43 | | Газпрнефть | R705.80 | -2.2000 | -0.31% | 707.85 | 701.10 | 714.85 | R564919805 | 22697 |
| 11:43 | | ГАЗПРОМ ао | R136.44 | +1.0000 | +0.74% | 134.91 | 133.64 | 138.48 | R13647444763 | 143851 |
| 11:43 | | ГМКНорНик | R114.20 | +0.1800 | +0.16% | 114.00 | 113.34 | 116.70 | R1766579609 | 29354 |
| 11:43 | | ДВМП ао | R48.6700 | -0.0600 | -0.12% | 48.4000 | 48.0300 | 49.2900 | R202335187 | 9097 |
| 11:42 | | ДЭК ао | R2.7300 | -0.0020 | -0.07% | 2.7840 | 2.7150 | 2.7850 | R3799200 | 305 |
| 11:20 | | ЗВЕЗДА ао | R8.8200 | -0.0500 | -0.56% | 8.7300 | 8.6900 | 8.8200 | R682930 | 28 |
| 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 | R99330 | 11 |
| 11:40 | | Ижсталь2ао | R8380.00 | -340.0000 | -3.90% | 8660.00 | 8380.00 | 8660.00 | R891800 | 54 |
| 11:43 | | ИнтерРАОао | R3.8180 | -0.0110 | -0.29% | 3.8290 | 3.8120 | 3.8370 | R131646245 | 7494 |
| 11:43 | | КалужскСК | R25.3500 | +0.4600 | +1.85% | 24.8000 | 24.8000 | 26.2700 | R21302915 | 1436 |
| 11:43 | | КАМАЗ | R128.80 | -0.2000 | -0.16% | 128.00 | 126.10 | 130.00 | R35880776 | 1642 |
| 11:12 | | КамчатЭ ао | R0.6200 | -0.0050 | -0.80% | 0.6170 | 0.6100 | 0.6210 | R246120 | 25 |
| 11:19 | | КамчатЭ ап | R1.0700 | -0.0150 | -1.38% | 1.0700 | 1.0550 | 1.0950 | R193150 | 10 |
| 11:17 | | КМЗ | R1322.00 | -14.0000 | -1.05% | 1350.00 | 1306.00 | 1352.00 | R401708 | 70 |
| 10:27 | | КоршГОК ао | R43000.00 | -200.0000 | -0.46% | 46800.00 | 42000.00 | 46800.00 | R483400 | 11 |
| 11:42 | | КрасОкт-1п | R612.00 | +5.0000 | +0.82% | 608.00 | 608.00 | 628.00 | R1183460 | 98 |
| 11:41 | | КрасОкт-ао | R2039.00 | +39.0000 | +1.95% | 2049.00 | 2000.00 | 2072.00 | R12484280 | 368 |
| 10:50 | | Красэсб ао | R13.9800 | -0.0400 | -0.29% | 13.9600 | 13.8000 | 16.0800 | R2367206 | 426 |
| 11:38 | | Красэсб ап | R13.8600 | -0.0400 | -0.29% | 13.9000 | 13.7400 | 14.9000 | R2185088 | 243 |
| 11:38 | | Куйбазот-п | R573.00 | +17.5000 | +3.15% | 590.00 | 561.50 | 590.00 | R9983535 | 583 |
| 11:40 | | Куйбазот | R526.60 | +9.2000 | +1.78% | 521.00 | 515.00 | 544.80 | R18431764 | 899 |
| 10:50 | | КурганГКао | R45.6000 | -0.2000 | -0.44% | 45.8000 | 45.4000 | 46.0000 | R136318 | 32 |
| 11:19 | | КурганГКап | R51.0000 | -0.6000 | -1.16% | 51.2000 | 49.8000 | 51.2000 | R142100 | 49 |
| 11:38 | | Лензол. ап | R1950.00 | -5.0000 | -0.26% | 2050.00 | 1925.00 | 2050.00 | R4944170 | 356 |
| 11:38 | | Лензолото | R12290.00 | -90.0000 | -0.73% | 12240.00 | 12200.00 | 12420.00 | R3122340 | 147 |
| 11:43 | | ЛСР ао | R674.80 | -10.6000 | -1.55% | 680.00 | 667.40 | 686.00 | R76138457 | 3292 |
| 11:43 | | ЛУКОЙЛ | R6783.50 | -83.5000 | -1.22% | 6849.00 | 6770.00 | 6858.50 | R4307537315 | 30133 |
| 11:43 | | М.видео | R109.60 | -3.9000 | -3.44% | 112.10 | 108.40 | 112.50 | R245954531 | 9356 |
| 11:36 | | МагадЭн ао | R3.8700 | -0.0500 | -1.28% | 3.9000 | 3.7400 | 3.9100 | R692586 | 188 |
| 11:40 | | МагадЭн ап | R2.9400 | -0.0500 | -1.67% | 2.9900 | 2.8900 | 2.9900 | R292669 | 120 |
| 11:43 | | Магнит ао | R5750.00 | -13.5000 | -0.23% | 5725.00 | 5675.00 | 5810.00 | R1753844171 | 23659 |
| 11:38 | | МГТС-4ап | R1024.00 | -2.0000 | -0.19% | 1024.00 | 1004.00 | 1030.00 | R6332682 | 498 |
| 11:40 | | МГТС-5ао | R1350.00 | 0.0000 | 0.00% | 1355.00 | 1330.00 | 1360.00 | R282805 | 33 |
| 11:26 | | 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 |
| 11:43 | | Мечел ао | R122.85 | +0.0300 | +0.02% | 122.00 | 120.30 | 124.78 | R3476646925 | 62504 |
| 11:43 | | Мечел ап | R126.10 | -1.3000 | -1.02% | 125.85 | 124.10 | 128.70 | R543755237 | 10313 |
| 11:43 | | ММК | R45.0650 | +0.3100 | +0.69% | 44.7500 | 44.5750 | 45.3900 | R445021575 | 12060 |
| 11:18 | | МордЭнСб | R0.7330 | +0.0020 | +0.27% | 0.7310 | 0.7280 | 0.7390 | R219940 | 17 |
| 11:43 | | МосБиржа | R213.07 | -3.5700 | -1.65% | 216.30 | 212.50 | 216.98 | R898397341 | 17954 |
| 11:43 | | Мостотрест | R202.70 | +9.2500 | +4.78% | 197.30 | 190.00 | 211.55 | R233932624 | 9536 |
| 11:43 | | МТС-ао | R205.05 | -1.1500 | -0.56% | 205.95 | 203.30 | 207.75 | R618848095 | 11716 |
| 11:40 | | Нижкамшина | R55.4000 | -0.9000 | -1.60% | 56.3000 | 55.3500 | 56.3000 | R964030 | 68 |
| 11:42 | | НКНХ ао | R89.3000 | -0.8500 | -0.94% | 89.4000 | 88.7000 | 89.8500 | R1772785 | 270 |
| 11:42 | | НКНХ ап | R70.0800 | -0.2000 | -0.28% | 70.1600 | 69.4800 | 70.3600 | R3726000 | 331 |
| 11:43 | | НЛМК ао | R142.70 | -1.3600 | -0.94% | 143.50 | 141.66 | 146.00 | R1077574930 | 20020 |
| 11:43 | | НМТП ао | R8.7900 | +0.0050 | +0.06% | 8.7800 | 8.7000 | 8.8700 | R28763351 | 1603 |
| 11:43 | | Новатэк ао | R1021.40 | -2.4000 | -0.23% | 1021.80 | 1014.20 | 1025.00 | R1712636801 | 24896 |
| 11:43 | | ОГК-2 ао | R0.3599 | -0.0041 | -1.13% | 0.3640 | 0.3576 | 0.3652 | R18714988 | 1851 |
| 11:32 | | ОМЗ-ап | R13480.00 | -60.0000 | -0.44% | 13620.00 | 13440.00 | 13660.00 | R433860 | 21 |
| 11:40 | | ОргСинт ао | R88.0000 | -1.0000 | -1.12% | 89.0000 | 87.1000 | 89.7000 | R7042862 | 677 |
| 11:43 | | ОргСинт ап | R21.4600 | +0.1100 | +0.52% | 21.3300 | 21.2000 | 21.5400 | R4663123 | 346 |
| 11:33 | | ПермьЭнС-п | R293.40 | -0.2000 | -0.07% | 293.20 | 290.20 | 298.00 | R2782598 | 153 |
| 11:41 | | ПермьЭнСб | R245.50 | +0.8000 | +0.33% | 242.70 | 241.80 | 246.50 | R3548510 | 330 |
| 11:43 | | ПИК ао | R630.80 | +2.3000 | +0.37% | 623.90 | 621.40 | 641.60 | R349663101 | 12627 |
| 11:17 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30000.00 | 30200.00 | R331200 | 10 |
| 11:43 | | Распадская | R295.30 | -1.9500 | -0.66% | 295.00 | 290.90 | 301.65 | R187088086 | 3787 |
| 11:43 | | Росбанк ао | R123.60 | -0.2000 | -0.16% | 123.60 | 123.40 | 123.80 | R4278406 | 90 |
| 11:06 | | РОСИНТЕРао | R130.80 | -0.6000 | -0.46% | 133.40 | 130.20 | 133.40 | R149626 | 26 |
| 11:43 | | Роснефть | R510.30 | -2.1000 | -0.41% | 510.25 | 506.00 | 515.95 | R944136573 | 34402 |
| 11:43 | | Ростел -ао | R79.9000 | -0.7300 | -0.91% | 80.3800 | 79.5000 | 80.5100 | R283556817 | 10784 |
| 11:43 | | Ростел -ап | R74.0000 | -1.0500 | -1.40% | 75.0000 | 73.8500 | 75.0000 | R140311527 | 5324 |
| 11:43 | | РусГидро | R0.5329 | -0.0041 | -0.76% | 0.5388 | 0.5263 | 0.5428 | R63812733 | 4214 |
| 11:43 | | РязЭнСб | R32.1200 | -0.2200 | -0.68% | 32.1800 | 31.1400 | 32.2800 | R1153522 | 116 |
| 11:42 | | СамарЭн-ао | R2.9650 | -0.0900 | -2.95% | 3.0350 | 2.9050 | 3.0600 | R1072180 | 122 |
| 11:34 | | СамарЭн-ап | R3.0400 | -0.0450 | -1.46% | 3.0850 | 3.0150 | 3.0850 | R66990 | 13 |
| 11:41 | | СаратНПЗ-п | R9080.00 | -120.0000 | -1.30% | 9200.00 | 9000.00 | 9220.00 | R4611980 | 174 |
| 10:17 | | СаратНПЗ | R10500.00 | -100.0000 | -0.94% | 10500.00 | 10500.00 | 10500.00 | R10500 | 1 |
| 11:17 | | СаратЭн-ао | R0.4670 | -0.0120 | -2.51% | 0.4800 | 0.4530 | 0.4850 | R1360030 | 155 |
| 11:05 | | СаратЭн-ап | R0.2625 | -0.0040 | -1.50% | 0.2680 | 0.2620 | 0.2680 | R176860 | 31 |
| 11:43 | | Сбербанк-п | R267.39 | -0.3700 | -0.14% | 267.52 | 265.60 | 269.70 | R509037167 | 6442 |
| 11:43 | | Сбербанк | R267.74 | -0.0600 | -0.02% | 267.54 | 265.81 | 269.76 | R5803466794 | 43339 |
| 11:43 | | СевСт-ао | R1278.20 | -9.6000 | -0.75% | 1282.20 | 1265.00 | 1294.60 | R586930695 | 13578 |
| 11:42 | | Селигдар | R58.4000 | +0.4800 | +0.83% | 57.9200 | 57.5000 | 58.7400 | R77034001 | 3145 |
| 11:43 | | Система ао | R16.1590 | -0.1010 | -0.62% | 16.1000 | 16.0140 | 16.3170 | R1106413120 | 18225 |
| 11:12 | | Слав-ЯНОСп | R13.0000 | -0.1400 | -1.07% | 13.0000 | 12.9600 | 13.1200 | R97626 | 23 |
| 10:56 | | Славн-ЯНОС | R19.9000 | -0.4000 | -1.97% | 20.2500 | 19.9000 | 20.2500 | R88075 | 16 |
| 11:42 | | СОЛЛЕРС | R803.50 | +3.0000 | +0.37% | 800.50 | 790.50 | 809.00 | R19988525 | 2251 |
| 11:42 | | СтаврЭнСб | R2.8350 | -0.0200 | -0.70% | 2.8350 | 2.8150 | 2.8600 | R403240 | 42 |
| 11:42 | | СтаврЭнСбп | R2.9880 | -0.0080 | -0.27% | 2.9840 | 2.9800 | 3.0260 | R578544 | 40 |
| 11:43 | | Сургнфгз-п | R53.6000 | -0.0800 | -0.15% | 53.3500 | 53.0650 | 53.7000 | R516791669 | 20118 |
| 11:43 | | Сургнфгз | R24.7050 | +0.1200 | +0.49% | 24.5000 | 24.4200 | 24.9450 | R470918226 | 7695 |
| 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 | R74460 | 17 |
| 11:43 | | Татнфт 3ао | R638.20 | -1.8000 | -0.28% | 639.30 | 635.70 | 645.90 | R777354365 | 20851 |
| 11:43 | | Татнфт 3ап | R636.20 | -1.6000 | -0.25% | 637.80 | 633.00 | 642.70 | R197718755 | 10598 |
| 11:42 | | Таттел. ао | R0.7280 | +0.0100 | +1.39% | 0.7220 | 0.7190 | 0.7335 | R4025682 | 383 |
| 11:43 | | ТГК-1 | R0.0072 | -0.0000 | -0.17% | 0.0073 | 0.0072 | 0.0073 | R12953744 | 889 |
| 11:42 | | ТГК-14 | R0.0113 | -0.0000 | -0.09% | 0.0113 | 0.0111 | 0.0128 | R147813990 | 3288 |
| 11:27 | | ТГК-2 | R0.0088 | -0.0000 | -0.17% | 0.0087 | 0.0087 | 0.0093 | R10822635 | 370 |
| 11:37 | | ТГК-2 ап | R0.0154 | -0.0000 | -0.06% | 0.0154 | 0.0153 | 0.0159 | R5792163 | 506 |
| 11:43 | | Телеграф-п | R8.4000 | -0.0200 | -0.24% | 8.4400 | 8.3400 | 8.4800 | R387734 | 95 |
| 11:42 | | Телеграф | R11.8200 | -0.0600 | -0.51% | 11.8400 | 11.7200 | 11.9200 | R497694 | 94 |
| 11:42 | | ТЗА ао | R245.50 | -5.5000 | -2.19% | 254.00 | 242.00 | 255.00 | R7237775 | 439 |
| 10:32 | | ТКЗКК ап | R13.5800 | -0.1200 | -0.88% | 13.5800 | 13.3400 | 13.5800 | R104626 | 19 |
| 11:43 | | ТМК ао | R117.70 | -0.6200 | -0.52% | 118.18 | 115.32 | 119.50 | R386717145 | 9068 |
| 11:43 | | ТНСэнрг ао | R2440.00 | +45.0000 | +1.88% | 2430.00 | 2400.00 | 2615.00 | R1760095 | 220 |
| 11:43 | | Транснф ап | R1374.00 | -8.5000 | -0.61% | 1382.50 | 1360.00 | 1395.00 | R601454832 | 12773 |
| 11:30 | | УралСиб ао | R0.1652 | +0.0031 | +1.91% | 0.1640 | 0.1616 | 0.1674 | R752959 | 134 |
| 11:43 | | ФосАгро ао | R5329.00 | +81.0000 | +1.54% | 5248.00 | 5228.00 | 5344.00 | R341588160 | 8686 |
| 11:43 | | ФСК - Россети | R0.0844 | -0.0014 | -1.61% | 0.0858 | 0.0842 | 0.0865 | R93689135 | 3913 |
| 11:33 | | Химпром ап | R24.2200 | -0.4600 | -1.86% | 24.7600 | 23.9000 | 24.7600 | R691818 | 105 |
| 11:32 | | ЦМТ ао | R13.7400 | -0.1200 | -0.87% | 13.8600 | 13.6000 | 13.9400 | R299692 | 62 |
| 11:25 | | ЦМТ ап | R9.6000 | 0.0000 | 0.00% | 9.6000 | 9.4400 | 9.6200 | R436876 | 74 |
| 11:43 | | ЧеркизГ-ао | R4524.00 | -56.5000 | -1.23% | 4549.00 | 4480.00 | 4579.50 | R15412003 | 987 |
| 11:25 | | ЧКПЗ ао | R23450.00 | -200.0000 | -0.85% | 23550.00 | 23350.00 | 23550.00 | R140700 | 6 |
| 11:34 | | ЧМК ао | R6315.00 | -25.0000 | -0.39% | 6265.00 | 6235.00 | 6365.00 | R485525 | 39 |
| 11:39 | | ЭнергияРКК | R19780.00 | -220.0000 | -1.10% | 19800.00 | 19500.00 | 19950.00 | R1816120 | 74 |
| 10:24 | | ЮжКузб. ао | R1254.00 | -6.0000 | -0.48% | 1294.00 | 1242.00 | 1294.00 | R97456 | 19 |
| 11:42 | | Юнипро | R1.7300 | +0.0020 | +0.12% | 1.7300 | 1.7140 | 1.7450 | R59625660 | 1707 |
| 11:33 | | ЮТэйр ао | R13.4800 | -0.1400 | -1.03% | 13.4700 | 13.4000 | 13.6200 | R542281 | 46 |
| 11:43 | | ЮУНК ао | R5420.00 | -50.0000 | -0.91% | 5510.00 | 5290.00 | 5530.00 | R3848760 | 287 |
| 11:11 | | Якутскэн-п | R0.4690 | -0.0010 | -0.21% | 0.4630 | 0.4620 | 0.4710 | R69580 | 6 |
| 11:12 | | Якутскэнрг | R0.5210 | -0.0060 | -1.14% | 0.5290 | 0.5190 | 0.5310 | R545550 | 40 |
| 11:42 | | ЯТЭК ао | R71.1500 | -3.3000 | -4.43% | 74.4000 | 69.8000 | 74.4000 | R19570823 | 2418 |
|
|
|
