| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:41 |  | +МосЭнерго | R3.1720 | +0.0320 | +1.02% | 3.1400 | 3.1400 | 3.1970 | R10322931 | 397 |
| 10:41 |  | iАвиастКао | R0.8815 | 0.0000 | 0.00% | 0.8850 | 0.8770 | 0.8950 | R11710245 | 716 |
| 10:40 |  | iНаукаСвяз | R457.50 | -2.5000 | -0.54% | 462.50 | 457.50 | 462.50 | R308750 | 40 |
| 10:24 | | iНПОНаука | R588.50 | +4.0000 | +0.68% | 585.00 | 585.00 | 588.50 | R35275 | 4 |
| 10:39 | | АбрауДюрсо | R267.40 | +5.2000 | +1.98% | 263.00 | 263.00 | 268.20 | R4204216 | 229 |
| 10:37 | | Авангрд-ао | R772.00 | +1.0000 | +0.13% | 776.00 | 772.00 | 776.00 | R300455 | 46 |
| 10:37 | | Акрон | R15770.00 | -28.0000 | -0.18% | 15798.00 | 15704.00 | 15798.00 | R551504 | 19 |
| 10:41 | | АЛРОСА ао | R71.6500 | +0.3500 | +0.49% | 71.3000 | 71.0800 | 71.8700 | R48802130 | 1803 |
| 10:41 | | Аптеки36и6 | R11.8160 | +0.0360 | +0.31% | 11.7760 | 11.7520 | 11.8880 | R833869 | 311 |
| 10:41 | | Арсагера | R13.0600 | +0.1900 | +1.48% | 12.8500 | 12.7000 | 13.2100 | R783085 | 62 |
| 10:37 | | АстрЭнСб | R2.4750 | +0.0300 | +1.23% | 2.4350 | 2.4350 | 2.5100 | R101800 | 29 |
| 10:40 | | АшинскийМЗ | R68.1000 | -1.2400 | -1.79% | 70.0800 | 68.1000 | 70.0800 | R1883644 | 86 |
| 10:41 | | Аэрофлот | R64.0100 | +0.0400 | +0.06% | 64.0000 | 63.6100 | 64.3600 | R300944871 | 6751 |
| 10:41 | | БашИнСв ап | R12.3600 | -0.2600 | -2.06% | 12.6200 | 12.1100 | 12.6900 | R272226 | 59 |
| 10:41 | | Башнефт ао | R3297.00 | +39.5000 | +1.21% | 3253.00 | 3224.00 | 3308.00 | R24430852 | 604 |
| 10:41 | | Башнефт ап | R1919.50 | +13.5000 | +0.71% | 1908.00 | 1891.50 | 1925.00 | R83531319 | 1328 |
| 10:37 | | Белон ао | R23.8300 | -0.1350 | -0.56% | 23.9950 | 23.7500 | 24.0300 | R1457062 | 99 |
| 10:41 | | БСП ао | R363.84 | +0.2400 | +0.07% | 363.00 | 361.00 | 372.00 | R159844838 | 3615 |
| 10:39 | | БСП ап | R51.5500 | +0.8000 | +1.58% | 51.5000 | 50.2000 | 51.9500 | R1040230 | 70 |
| 10:38 | | БурЗолото | R2001.00 | -3.0000 | -0.15% | 2005.00 | 2001.00 | 2019.00 | R461458 | 53 |
| 10:15 | | Варьеган-п | R2085.00 | -17.0000 | -0.81% | 2068.00 | 2014.00 | 2130.00 | R537002 | 29 |
| 10:32 | | Варьеган | R2958.00 | -42.0000 | -1.40% | 2962.00 | 2958.00 | 3024.00 | R44608 | 5 |
| 10:21 | | ВолгЭнСб-п | R9.9000 | -0.0400 | -0.40% | 9.9600 | 9.9000 | 9.9600 | R69500 | 5 |
| 10:21 | | ВолгЭнСб | R16.2000 | -0.1600 | -0.98% | 16.3800 | 16.2000 | 16.3800 | R48940 | 3 |
| 10:41 | | ВТБ ао | R0.0196 | +0.0001 | +0.57% | 0.0194 | 0.0193 | 0.0196 | R250095399 | 6103 |
| 10:40 | | ВХЗ-ао | R241.20 | +3.0000 | +1.26% | 238.00 | 238.00 | 246.60 | R258062 | 64 |
| 10:39 | | ВыбСудЗ ао | R15800.00 | +200.0000 | +1.28% | 15650.00 | 15550.00 | 15800.00 | R78250 | 5 |
| 10:00 | | ВыбСудЗ ап | R10840.00 | +140.0000 | +1.31% | 10840.00 | 10840.00 | 10840.00 | R10840 | 1 |
| 10:41 | | Газпрнефть | R700.25 | +1.0500 | +0.15% | 700.00 | 695.00 | 703.40 | R28498915 | 1254 |
| 10:41 | | ГАЗПРОМ ао | R115.81 | +0.4100 | +0.36% | 115.40 | 114.78 | 116.35 | R592003916 | 8893 |
| 10:41 | | ГМКНорНик | R134.10 | +0.1000 | +0.07% | 134.00 | 133.52 | 134.70 | R75770294 | 2097 |
| 10:41 | | ДВМП ао | R68.7200 | +0.2100 | +0.31% | 68.5100 | 68.1500 | 68.9000 | R16952105 | 841 |
| 10:41 | | ДЭК ао | R2.9460 | -0.0610 | -2.03% | 3.0160 | 2.9320 | 3.0170 | R3736522 | 217 |
| 10:34 | | ЗВЕЗДА ао | R10.4600 | -0.0900 | -0.85% | 10.7200 | 10.4500 | 10.7300 | R63420 | 6 |
| 10:04 | | ЗИЛ ао | R3265.00 | -35.0000 | -1.06% | 3265.00 | 3265.00 | 3290.00 | R29490 | 4 |
| 10:23 | | Ижсталь ап | R7120.00 | 0.0000 | 0.00% | 7120.00 | 7110.00 | 7120.00 | R21350 | 3 |
| 10:30 | | Ижсталь2ао | R10160.00 | -80.0000 | -0.78% | 10140.00 | 10140.00 | 10160.00 | R20300 | 2 |
| 10:41 | | ИнтерРАОао | R3.9100 | +0.0175 | +0.45% | 3.8900 | 3.8740 | 3.9200 | R52101547 | 2176 |
| 10:38 | | КалужскСК | R26.8300 | +0.0600 | +0.22% | 26.5900 | 26.5900 | 27.2200 | R419366 | 36 |
| 10:40 | | КАМАЗ | R155.60 | +0.5000 | +0.32% | 154.50 | 153.70 | 155.70 | R5325533 | 300 |
| 10:39 | | КамчатЭ ао | R0.6410 | -0.0090 | -1.38% | 0.6310 | 0.6310 | 0.6480 | R44780 | 7 |
| 10:08 | | КМЗ | R1458.00 | +6.0000 | +0.41% | 1456.00 | 1456.00 | 1458.00 | R2914 | 2 |
| 10:06 | | КрасОкт-1п | R757.00 | +4.0000 | +0.53% | 752.00 | 752.00 | 757.00 | R30140 | 3 |
| 10:32 | | КрасОкт-ао | R2331.00 | +6.0000 | +0.26% | 2302.00 | 2292.00 | 2335.00 | R1510490 | 36 |
| 10:38 | | Красэсб ао | R15.1600 | -0.1000 | -0.66% | 15.2400 | 15.0000 | 15.2400 | R140604 | 29 |
| 10:40 | | Красэсб ап | R15.6000 | -0.1000 | -0.64% | 15.7600 | 15.4400 | 15.7600 | R24856 | 11 |
| 10:37 | | Куйбазот-п | R589.50 | +11.5000 | +1.99% | 591.00 | 571.00 | 593.00 | R546890 | 38 |
| 10:41 | | Куйбазот | R558.60 | -2.8000 | -0.50% | 561.00 | 555.00 | 568.80 | R488166 | 49 |
| 10:15 | | КурганГКао | R47.4000 | +1.0000 | +2.16% | 47.2000 | 47.2000 | 47.6000 | R70002 | 21 |
| 10:25 | | КурганГКап | R54.2000 | +0.6000 | +1.12% | 53.8000 | 53.6000 | 54.2000 | R17770 | 16 |
| 10:41 | | Лензол. ап | R2490.00 | -10.0000 | -0.40% | 2485.00 | 2480.00 | 2520.00 | R642085 | 80 |
| 10:40 | | Лензолото | R14170.00 | -130.0000 | -0.91% | 14290.00 | 14130.00 | 14490.00 | R2151440 | 77 |
| 10:41 | | ЛСР ао | R771.20 | +3.8000 | +0.50% | 764.20 | 764.20 | 778.80 | R37480728 | 1100 |
| 10:41 | | ЛУКОЙЛ | R7112.50 | +28.5000 | +0.40% | 7070.00 | 7043.00 | 7121.00 | R815466372 | 5291 |
| 10:41 | | М.видео | R171.80 | +1.0000 | +0.59% | 172.20 | 171.00 | 172.50 | R5501462 | 558 |
| 10:17 | | МагадЭн ао | R4.4400 | -0.0300 | -0.67% | 4.4700 | 4.4400 | 4.4700 | R49425 | 9 |
| 10:35 | | МагадЭн ап | R3.2300 | 0.0000 | 0.00% | 3.2400 | 3.2300 | 3.2400 | R45882 | 8 |
| 10:41 | | Магнит ао | R6454.00 | -3.0000 | -0.05% | 6451.00 | 6420.00 | 6497.00 | R222197845 | 2190 |
| 10:37 | | МГТС-4ап | R1064.00 | -18.0000 | -1.66% | 1078.00 | 1054.00 | 1078.00 | R889326 | 100 |
| 10:24 | | МГТС-5ао | R1430.00 | +10.0000 | +0.70% | 1430.00 | 1425.00 | 1430.00 | R24245 | 3 |
| 10:24 | | Мегион-ап | R296.50 | +1.5000 | +0.51% | 295.50 | 295.50 | 296.50 | R17770 | 6 |
| 10:41 | | Мечел ао | R223.49 | -0.4900 | -0.22% | 223.08 | 221.90 | 224.77 | R105860972 | 3105 |
| 10:41 | | Мечел ап | R233.20 | +1.2000 | +0.52% | 231.05 | 230.20 | 234.30 | R43127893 | 951 |
| 10:41 | | ММК | R53.7000 | -0.1550 | -0.29% | 53.9150 | 53.4000 | 53.9800 | R54566012 | 2176 |
| 10:41 | | МордЭнСб | R0.8790 | -0.0020 | -0.23% | 0.8790 | 0.8790 | 0.8870 | R35240 | 4 |
| 10:41 | | МосБиржа | R225.00 | 0.0000 | 0.00% | 224.50 | 223.54 | 227.20 | R375594609 | 5273 |
| 10:36 | | Мостотрест | R188.90 | +3.8000 | +2.05% | 186.05 | 185.90 | 189.20 | R1483983 | 125 |
| 10:41 | | МТС-ао | R287.35 | +1.3500 | +0.47% | 286.50 | 286.00 | 287.70 | R29628890 | 1094 |
| 10:40 | | Нижкамшина | R62.9500 | -0.5000 | -0.79% | 63.4500 | 62.9500 | 63.8000 | R164965 | 14 |
| 10:32 | | НКНХ ао | R93.6500 | -0.2000 | -0.21% | 93.8500 | 93.6000 | 94.2500 | R606840 | 45 |
| 10:39 | | НКНХ ап | R73.3200 | -0.2600 | -0.35% | 73.8400 | 72.7800 | 73.9800 | R1367225 | 106 |
| 10:41 | | НЛМК ао | R178.00 | +0.2200 | +0.12% | 176.80 | 176.42 | 178.50 | R171765773 | 3411 |
| 10:41 | | НМТП ао | R9.7350 | -0.0200 | -0.21% | 9.7550 | 9.6600 | 9.8000 | R30999992 | 1080 |
| 10:41 | | Новатэк ао | R1045.60 | +5.6000 | +0.54% | 1045.00 | 1040.00 | 1053.20 | R379033862 | 6478 |
| 10:41 | | ОГК-2 ао | R0.4759 | -0.0016 | -0.34% | 0.4779 | 0.4740 | 0.4779 | R5617648 | 437 |
| 10:21 | | ОМЗ-ап | R16980.00 | +60.0000 | +0.35% | 16960.00 | 16960.00 | 16980.00 | R33940 | 2 |
| 10:39 | | ОргСинт ао | R102.70 | +0.2000 | +0.20% | 103.50 | 102.50 | 103.50 | R682480 | 66 |
| 10:41 | | ОргСинт ап | R24.7900 | +0.7400 | +3.08% | 24.3600 | 24.2500 | 24.9900 | R7110906 | 600 |
| 10:36 | | ПермьЭнС-п | R211.40 | -0.8000 | -0.38% | 210.80 | 210.20 | 212.80 | R194344 | 45 |
| 10:40 | | ПермьЭнСб | R205.50 | +0.9000 | +0.44% | 204.60 | 204.10 | 206.90 | R556520 | 64 |
| 10:41 | | ПИК ао | R973.00 | +17.5000 | +1.83% | 956.40 | 947.90 | 978.20 | R395561355 | 8442 |
| 10:41 | | Распадская | R374.25 | -0.7000 | -0.19% | 373.50 | 372.50 | 375.95 | R10185117 | 249 |
| 10:34 | | Росбанк ао | R106.20 | 0.0000 | 0.00% | 107.80 | 106.00 | 107.80 | R304362 | 32 |
| 10:39 | | РОСИНТЕРао | R154.20 | +2.2000 | +1.45% | 151.20 | 150.40 | 154.40 | R114340 | 28 |
| 10:41 | | Роснефть | R550.60 | +0.5500 | +0.10% | 551.00 | 548.20 | 555.95 | R227843629 | 7155 |
| 10:41 | | Ростел -ао | R93.8000 | +0.3000 | +0.32% | 93.8000 | 92.6200 | 94.1200 | R128286756 | 3504 |
| 10:41 | | Ростел -ап | R80.1500 | +0.4000 | +0.50% | 79.6000 | 79.3500 | 80.5000 | R16241213 | 679 |
| 10:41 | | РусГидро | R0.6697 | +0.0031 | +0.47% | 0.6666 | 0.6661 | 0.6703 | R9400286 | 553 |
| 10:41 | | РязЭнСб | R32.8000 | +0.5800 | +1.80% | 32.5000 | 32.2400 | 32.8000 | R329854 | 33 |
| 10:26 | | СамарЭн-ао | R3.2500 | -0.0150 | -0.46% | 3.2750 | 3.2050 | 3.2750 | R68470 | 8 |
| 10:41 | | СамарЭн-ап | R3.3650 | -0.0350 | -1.03% | 3.3550 | 3.3500 | 3.3950 | R33785 | 10 |
| 10:15 | | СаратНПЗ-п | R10160.00 | -100.0000 | -0.97% | 10100.00 | 10100.00 | 10320.00 | R387280 | 20 |
| 10:41 | | СаратЭн-ао | R0.5840 | -0.0090 | -1.52% | 0.5880 | 0.5820 | 0.5880 | R233040 | 8 |
| 10:26 | | СаратЭн-ап | R0.2995 | +0.0005 | +0.17% | 0.2920 | 0.2920 | 0.2995 | R8900 | 3 |
| 10:41 | | Сбербанк-п | R316.91 | +1.8000 | +0.57% | 315.40 | 314.71 | 317.65 | R120340313 | 1831 |
| 10:41 | | Сбербанк | R316.66 | +2.5200 | +0.80% | 314.70 | 314.14 | 317.27 | R1448165293 | 10171 |
| 10:41 | | СевСт-ао | R1585.40 | +9.6000 | +0.61% | 1570.00 | 1563.60 | 1592.80 | R318054113 | 5130 |
| 10:41 | | Селигдар | R68.2500 | -1.5000 | -2.15% | 68.0500 | 67.9900 | 69.0000 | R86177304 | 2145 |
| 10:41 | | Система ао | R24.2280 | +0.0780 | +0.32% | 24.0700 | 23.8300 | 24.3690 | R296663742 | 4828 |
| 10:23 | | Слав-ЯНОСп | R14.1200 | -0.0800 | -0.56% | 14.1200 | 13.7000 | 14.1200 | R135912 | 16 |
| 10:41 | | СОЛЛЕРС | R946.50 | +12.5000 | +1.34% | 938.50 | 926.50 | 948.50 | R12219599 | 561 |
| 10:39 | | СтаврЭнСб | R2.9950 | +0.0350 | +1.18% | 2.9700 | 2.8900 | 2.9950 | R752485 | 36 |
| 10:33 | | СтаврЭнСбп | R2.9460 | +0.0260 | +0.89% | 2.9600 | 2.9340 | 2.9640 | R188518 | 17 |
| 10:41 | | Сургнфгз-п | R64.4300 | +0.1400 | +0.22% | 64.0550 | 63.4100 | 64.6800 | R832737038 | 7329 |
| 10:41 | | Сургнфгз | R27.9800 | +0.1600 | +0.58% | 27.7700 | 27.6350 | 28.1200 | R198114321 | 2101 |
| 10:18 | | ТамбЭнСб-п | R1.1220 | 0.0000 | 0.00% | 1.1220 | 1.1220 | 1.1220 | R11220 | 1 |
| 10:23 | | ТамбЭнСб | R2.1480 | -0.0140 | -0.65% | 2.1620 | 2.1180 | 2.1620 | R119736 | 11 |
| 10:41 | | Татнфт 3ао | R686.50 | -1.7000 | -0.25% | 688.30 | 685.10 | 688.70 | R67494927 | 2501 |
| 10:41 | | Татнфт 3ап | R666.80 | -0.1000 | -0.01% | 667.00 | 664.80 | 673.30 | R22450651 | 918 |
| 10:39 | | Таттел. ао | R0.9060 | -0.0050 | -0.55% | 0.9190 | 0.9010 | 0.9220 | R1001878 | 112 |
| 10:41 | | ТГК-1 | R0.0082 | +0.0000 | +0.24% | 0.0081 | 0.0081 | 0.0082 | R3740305 | 224 |
| 10:41 | | ТГК-14 | R0.0111 | -0.0001 | -0.80% | 0.0112 | 0.0110 | 0.0112 | R4198644 | 254 |
| 10:40 | | ТГК-2 | R0.0113 | +0.0000 | +0.35% | 0.0112 | 0.0112 | 0.0113 | R474570 | 29 |
| 10:41 | | ТГК-2 ап | R0.0175 | -0.0003 | -1.47% | 0.0172 | 0.0172 | 0.0177 | R623976 | 83 |
| 10:41 | | Телеграф-п | R9.9600 | +0.0200 | +0.20% | 9.9800 | 9.9600 | 10.0200 | R341018 | 46 |
| 10:41 | | Телеграф | R14.4000 | +0.0800 | +0.56% | 14.4000 | 14.2800 | 14.4600 | R289022 | 44 |
| 10:41 | | ТЗА ао | R380.50 | +2.5000 | +0.66% | 384.00 | 379.00 | 395.00 | R2471055 | 70 |
| 10:36 | | ТКЗКК ап | R13.1000 | +0.0600 | +0.46% | 13.1000 | 13.0800 | 13.1000 | R15714 | 3 |
| 10:41 | | ТМК ао | R199.84 | +0.5200 | +0.26% | 200.00 | 198.44 | 201.46 | R16099020 | 588 |
| 10:41 | | ТНСэнрг ао | R3010.00 | -85.0000 | -2.75% | 3100.00 | 3000.00 | 3125.00 | R246140 | 33 |
| 10:41 | | Транснф ап | R1563.00 | +12.0000 | +0.77% | 1555.00 | 1551.00 | 1567.50 | R246642078 | 3813 |
| 10:38 | | УралСиб ао | R0.1927 | -0.0004 | -0.21% | 0.1928 | 0.1920 | 0.1937 | R999797 | 61 |
| 10:07 | | УрКузница | R27950.00 | +400.0000 | +1.45% | 27950.00 | 27950.00 | 27950.00 | R27950 | 1 |
| 10:41 | | ФосАгро ао | R6060.00 | +30.0000 | +0.50% | 6031.00 | 6014.00 | 6073.00 | R29343111 | 661 |
| 10:41 | | ФСК - Россети | R0.1047 | +0.0003 | +0.33% | 0.1044 | 0.1043 | 0.1054 | R27081793 | 694 |
| 10:35 | | Химпром ап | R26.0400 | -0.0200 | -0.08% | 26.3800 | 25.4000 | 27.0000 | R812330 | 67 |
| 10:34 | | ЦМТ ао | R14.8000 | -0.1000 | -0.67% | 14.8200 | 14.6200 | 14.9600 | R36970 | 16 |
| 10:37 | | ЦМТ ап | R10.4600 | +0.0400 | +0.38% | 10.4200 | 10.4000 | 10.4600 | R38594 | 12 |
| 10:40 | | ЧеркизГ-ао | R4751.00 | -6.0000 | -0.13% | 4700.00 | 4700.00 | 4799.00 | R1470079 | 118 |
| 10:10 | | ЧМК ао | R7355.00 | -30.0000 | -0.41% | 7390.00 | 7270.00 | 7390.00 | R58760 | 7 |
| 10:33 | | ЭнергияРКК | R23010.00 | +370.0000 | +1.63% | 23170.00 | 22870.00 | 23170.00 | R942250 | 32 |
| 10:35 | | ЮжКузб. ао | R1376.00 | -4.0000 | -0.29% | 1378.00 | 1364.00 | 1414.00 | R61158 | 17 |
| 10:41 | | Юнипро | R1.9440 | +0.0070 | +0.36% | 1.9370 | 1.9340 | 1.9470 | R11846873 | 347 |
| 10:24 | | ЮТэйр ао | R15.8700 | -0.0300 | -0.19% | 15.9000 | 15.7100 | 16.2000 | R831750 | 84 |
| 10:34 | | ЮУНК ао | R5660.00 | +10.0000 | +0.18% | 5670.00 | 5600.00 | 5680.00 | R671440 | 52 |
| 10:06 | | Якутскэн-п | R0.4870 | +0.0050 | +1.04% | 0.4910 | 0.4870 | 0.5000 | R53990 | 7 |
| 10:31 | | Якутскэнрг | R0.5900 | +0.0040 | +0.68% | 0.5900 | 0.5900 | 0.5920 | R29550 | 5 |
| 10:41 | | ЯТЭК ао | R77.3500 | -0.6000 | -0.77% | 77.5500 | 75.9500 | 77.7000 | R577585 | 91 |
|
|
|
