| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:40 |  | +МосЭнерго | R2.3330 | +0.0355 | +1.55% | 2.2975 | 2.2970 | 2.4070 | R44549651 | 2823 |
| 10:40 |  | iАвиастКао | R0.7600 | -0.0110 | -1.43% | 0.7710 | 0.7560 | 0.7745 | R45405429 | 1867 |
| 10:40 | | iНаукаСвяз | R353.00 | -2.0000 | -0.56% | 350.00 | 348.00 | 353.50 | R1511730 | 144 |
| 10:34 | | iНПОНаука | R491.00 | +3.5000 | +0.72% | 485.00 | 485.00 | 494.00 | R53690 | 7 |
| 10:39 | | АбрауДюрсо | R209.20 | +0.4000 | +0.19% | 209.40 | 205.20 | 214.20 | R8939734 | 537 |
| 10:36 | | Авангрд-ао | R781.00 | -5.0000 | -0.64% | 782.00 | 775.00 | 786.00 | R401468 | 93 |
| 10:40 | | Акрон | R16014.00 | -88.0000 | -0.55% | 16064.00 | 15942.00 | 16114.00 | R3649136 | 75 |
| 10:40 | | АЛРОСА ао | R53.8600 | -0.7800 | -1.43% | 54.6300 | 53.6500 | 54.8500 | R461398398 | 12270 |
| 10:40 | | Аптеки36и6 | R11.3840 | -0.1540 | -1.33% | 11.3500 | 11.0500 | 11.5000 | R31891890 | 3845 |
| 10:38 | | Арсагера | R12.4700 | +0.1100 | +0.89% | 12.3900 | 12.3900 | 12.5200 | R150703 | 36 |
| 10:23 | | АстрЭнСб | R2.3300 | -0.0100 | -0.43% | 2.3400 | 2.3200 | 2.3500 | R205255 | 29 |
| 10:40 | | АшинскийМЗ | R161.48 | +7.4600 | +4.84% | 154.02 | 146.58 | 163.20 | R307568708 | 7170 |
| 10:40 | | Аэрофлот | R53.2300 | -0.6100 | -1.13% | 53.3500 | 52.7600 | 53.7900 | R568076920 | 11574 |
| 10:39 | | БашИнСв ап | R9.9800 | -0.2100 | -2.06% | 10.1900 | 9.9800 | 10.1900 | R40193 | 16 |
| 10:40 | | Башнефт ао | R2482.00 | -33.0000 | -1.31% | 2483.50 | 2464.50 | 2507.00 | R30924697 | 1059 |
| 10:40 | | Башнефт ап | R1339.50 | -16.5000 | -1.22% | 1346.00 | 1327.00 | 1351.00 | R58890098 | 1558 |
| 10:40 | | БСП ао | R389.25 | +3.0500 | +0.79% | 385.50 | 385.00 | 390.45 | R159904569 | 3408 |
| 10:39 | | БСП ап | R54.0500 | -0.2000 | -0.37% | 54.6500 | 53.7500 | 54.6500 | R1783890 | 97 |
| 10:40 | | БурЗолото | R2015.00 | -34.0000 | -1.66% | 2060.00 | 2001.00 | 2060.00 | R1251682 | 94 |
| 10:40 | | Варьеган-п | R1965.00 | -30.0000 | -1.50% | 1970.00 | 1950.00 | 2010.00 | R292815 | 43 |
| 10:32 | | Варьеган | R2620.00 | +20.0000 | +0.77% | 2600.00 | 2520.00 | 2700.00 | R289885 | 32 |
| 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 |
| 10:40 | | ВТБ ао | R90.5400 | -0.2900 | -0.32% | 90.8000 | 89.8200 | 91.3000 | R1110132286 | 24179 |
| 10:31 | | ВХЗ-ао | R216.80 | +1.2000 | +0.56% | 216.60 | 212.80 | 217.60 | R639746 | 75 |
| 10:12 |  | ВыбСудЗ ао | R14500.00 | 0.0000 | 0.00% | 14400.00 | 14200.00 | 14500.00 | R100250 | 5 |
| 10:22 | | ВыбСудЗ ап | R9160.00 | -120.0000 | -1.29% | 9160.00 | 9140.00 | 9160.00 | R27460 | 3 |
| 10:40 | | Газпрнефть | R704.40 | -3.6000 | -0.51% | 707.85 | 701.10 | 714.60 | R304367665 | 8180 |
| 10:40 | | ГАЗПРОМ ао | R134.59 | -0.8500 | -0.63% | 134.91 | 133.64 | 138.32 | R8383780634 | 85694 |
| 10:40 | | ГМКНорНик | R115.38 | +1.3600 | +1.19% | 114.00 | 113.34 | 115.94 | R896062671 | 15119 |
| 10:40 | | ДВМП ао | R48.5700 | -0.1600 | -0.33% | 48.4000 | 48.0300 | 49.2900 | R158717721 | 6489 |
| 10:34 | | ДЭК ао | R2.7470 | +0.0150 | +0.55% | 2.7840 | 2.7150 | 2.7850 | R2543663 | 202 |
| 10:36 | | ЗВЕЗДА ао | R8.7000 | -0.1700 | -1.92% | 8.7300 | 8.6900 | 8.8200 | R481010 | 20 |
| 10:21 | | 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 | 5760.00 | R5760 | 1 |
| 10:31 | | Ижсталь2ао | R8560.00 | -160.0000 | -1.83% | 8660.00 | 8380.00 | 8660.00 | R576280 | 37 |
| 10:40 | | ИнтерРАОао | R3.8180 | -0.0110 | -0.29% | 3.8290 | 3.8120 | 3.8335 | R98682084 | 4677 |
| 10:40 | | КалужскСК | R25.6800 | +0.7900 | +3.17% | 24.8000 | 24.8000 | 26.2700 | R19732019 | 1244 |
| 10:40 | | КАМАЗ | R128.50 | -0.5000 | -0.39% | 128.00 | 126.10 | 130.00 | R27272921 | 1164 |
| 10:26 | | КамчатЭ ао | R0.6120 | -0.0130 | -2.08% | 0.6170 | 0.6100 | 0.6210 | R196720 | 18 |
| 10:26 | | КамчатЭ ап | R1.0550 | -0.0300 | -2.76% | 1.0700 | 1.0550 | 1.0700 | R106500 | 5 |
| 10:40 | | КМЗ | R1308.00 | -28.0000 | -2.10% | 1350.00 | 1306.00 | 1352.00 | R388534 | 65 |
| 10:27 | | КоршГОК ао | R43000.00 | -200.0000 | -0.46% | 46800.00 | 42000.00 | 46800.00 | R483400 | 11 |
| 10:30 | | КрасОкт-1п | R619.00 | +12.0000 | +1.98% | 608.00 | 608.00 | 628.00 | R1027570 | 84 |
| 10:39 | | КрасОкт-ао | R2040.00 | +40.0000 | +2.00% | 2049.00 | 2018.00 | 2072.00 | R10075600 | 276 |
| 10:26 | | Красэсб ао | R13.9000 | -0.1200 | -0.86% | 13.9600 | 13.8000 | 14.1000 | R57320 | 15 |
| 10:27 | | Красэсб ап | R13.8000 | -0.1000 | -0.72% | 13.9000 | 13.7400 | 13.9000 | R80408 | 21 |
| 10:40 | | Куйбазот-п | R581.50 | +26.0000 | +4.68% | 590.00 | 562.50 | 590.00 | R8060350 | 425 |
| 10:40 | | Куйбазот | R533.00 | +15.6000 | +3.02% | 521.00 | 518.00 | 544.80 | R16536966 | 760 |
| 10:32 | | КурганГКао | R45.4000 | -0.4000 | -0.87% | 45.8000 | 45.4000 | 46.0000 | R90468 | 22 |
| 10:37 | | КурганГКап | R50.8000 | -0.8000 | -1.55% | 51.2000 | 49.8000 | 51.2000 | R122720 | 45 |
| 10:38 | | Лензол. ап | R1940.00 | -15.0000 | -0.77% | 2050.00 | 1925.00 | 2050.00 | R3730515 | 271 |
| 10:40 | | Лензолото | R12240.00 | -140.0000 | -1.13% | 12240.00 | 12200.00 | 12420.00 | R2531160 | 120 |
| 10:38 | | ЛСР ао | R680.80 | -4.6000 | -0.67% | 680.00 | 672.20 | 686.00 | R52918439 | 1958 |
| 10:40 | | ЛУКОЙЛ | R6800.00 | -67.0000 | -0.98% | 6849.00 | 6770.00 | 6849.00 | R3106030865 | 21537 |
| 10:40 | | М.видео | R109.80 | -3.7000 | -3.26% | 112.10 | 108.40 | 112.50 | R180691047 | 6657 |
| 10:24 | | МагадЭн ао | R3.8300 | -0.0900 | -2.30% | 3.9000 | 3.7400 | 3.9100 | R512885 | 128 |
| 10:40 | | МагадЭн ап | R2.9600 | -0.0300 | -1.00% | 2.9900 | 2.8900 | 2.9900 | R240654 | 106 |
| 10:40 | | Магнит ао | R5720.00 | -43.5000 | -0.75% | 5725.00 | 5675.00 | 5810.00 | R1401383720 | 16128 |
| 10:40 | | МГТС-4ап | R1020.00 | -6.0000 | -0.58% | 1024.00 | 1004.00 | 1030.00 | R5403598 | 409 |
| 10:38 | | МГТС-5ао | R1330.00 | -20.0000 | -1.48% | 1355.00 | 1330.00 | 1355.00 | R224420 | 22 |
| 10:30 | | Мегион-ао | R395.00 | +1.5000 | +0.38% | 395.00 | 391.50 | 402.50 | R35575 | 8 |
| 10:26 | | Мегион-ап | R249.00 | -0.5000 | -0.20% | 249.00 | 246.50 | 249.00 | R14840 | 6 |
| 10:40 | | Мечел ао | R121.75 | -1.0700 | -0.87% | 122.00 | 120.82 | 124.78 | R2178730441 | 40318 |
| 10:40 | | Мечел ап | R125.75 | -1.6500 | -1.30% | 125.85 | 124.80 | 128.70 | R358471657 | 7031 |
| 10:40 | | ММК | R45.0000 | +0.2450 | +0.55% | 44.7500 | 44.5750 | 45.3900 | R293514626 | 7590 |
| 10:36 | | МордЭнСб | R0.7350 | +0.0040 | +0.55% | 0.7310 | 0.7280 | 0.7350 | R131990 | 13 |
| 10:40 | | МосБиржа | R214.75 | -1.8900 | -0.87% | 216.30 | 212.50 | 216.98 | R655040902 | 12096 |
| 10:40 | | Мостотрест | R204.00 | +10.5500 | +5.45% | 197.30 | 190.00 | 211.55 | R205114787 | 8111 |
| 10:40 | | МТС-ао | R204.90 | -1.3000 | -0.63% | 205.95 | 203.30 | 206.50 | R424155382 | 6951 |
| 10:30 | | Нижкамшина | R55.5500 | -0.7500 | -1.33% | 56.3000 | 55.3500 | 56.3000 | R756495 | 52 |
| 10:40 | | НКНХ ао | R89.1500 | -1.0000 | -1.11% | 89.4000 | 88.7000 | 89.8500 | R1501474 | 223 |
| 10:39 | | НКНХ ап | R69.8800 | -0.4000 | -0.57% | 70.1600 | 69.4800 | 70.3600 | R2522414 | 238 |
| 10:40 | | НЛМК ао | R143.00 | -1.0600 | -0.74% | 143.50 | 141.66 | 145.00 | R646050787 | 12972 |
| 10:40 | | НМТП ао | R8.7400 | -0.0450 | -0.51% | 8.7800 | 8.7000 | 8.8500 | R18918746 | 1075 |
| 10:40 | | Новатэк ао | R1019.00 | -4.8000 | -0.47% | 1021.80 | 1014.20 | 1025.00 | R1049053486 | 15071 |
| 10:40 | | ОГК-2 ао | R0.3589 | -0.0051 | -1.40% | 0.3640 | 0.3576 | 0.3652 | R10210772 | 1240 |
| 10:36 | | ОМЗ-ап | R13540.00 | 0.0000 | 0.00% | 13620.00 | 13440.00 | 13660.00 | R433860 | 21 |
| 10:39 | | ОргСинт ао | R88.7000 | -0.3000 | -0.34% | 89.0000 | 87.1000 | 89.7000 | R4093718 | 436 |
| 10:39 | | ОргСинт ап | R21.3000 | -0.0500 | -0.23% | 21.3300 | 21.2000 | 21.5400 | R2745196 | 226 |
| 10:30 | | ПермьЭнС-п | R293.20 | -0.4000 | -0.14% | 293.20 | 290.20 | 298.00 | R2439896 | 118 |
| 10:39 | | ПермьЭнСб | R243.50 | -1.2000 | -0.49% | 242.70 | 242.10 | 246.50 | R2143511 | 201 |
| 10:40 | | ПИК ао | R624.80 | -3.7000 | -0.59% | 623.90 | 621.40 | 636.00 | R190458279 | 6611 |
| 10:27 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30000.00 | 30200.00 | R270800 | 8 |
| 10:40 | | Распадская | R292.60 | -4.6500 | -1.56% | 295.00 | 290.90 | 300.90 | R140086506 | 2609 |
| 10:39 | | Росбанк ао | R123.60 | -0.2000 | -0.16% | 123.60 | 123.40 | 123.80 | R3910770 | 71 |
| 10:19 | | РОСИНТЕРао | R130.80 | -0.6000 | -0.46% | 133.40 | 130.80 | 133.40 | R34224 | 11 |
| 10:40 | | Роснефть | R507.45 | -4.9500 | -0.97% | 510.25 | 506.00 | 514.45 | R568068016 | 20024 |
| 10:40 | | Ростел -ао | R79.8000 | -0.8300 | -1.03% | 80.3800 | 79.5000 | 80.5100 | R172582591 | 7612 |
| 10:40 | | Ростел -ап | R74.2000 | -0.8500 | -1.13% | 75.0000 | 73.8500 | 75.0000 | R74516203 | 3271 |
| 10:40 | | РусГидро | R0.5304 | -0.0066 | -1.23% | 0.5388 | 0.5263 | 0.5388 | R40032916 | 2342 |
| 10:35 | | РязЭнСб | R32.0800 | -0.2600 | -0.80% | 32.1800 | 32.0000 | 32.2400 | R240538 | 36 |
| 10:37 | | СамарЭн-ао | R3.0300 | -0.0250 | -0.82% | 3.0350 | 2.9050 | 3.0600 | R981755 | 107 |
| 10:36 | | СамарЭн-ап | R3.0850 | 0.0000 | 0.00% | 3.0850 | 3.0400 | 3.0850 | R36785 | 8 |
| 10:40 | | СаратНПЗ-п | R9100.00 | -100.0000 | -1.09% | 9200.00 | 9000.00 | 9220.00 | R3893540 | 129 |
| 10:17 | | СаратНПЗ | R10500.00 | -100.0000 | -0.94% | 10500.00 | 10500.00 | 10500.00 | R10500 | 1 |
| 10:27 | | СаратЭн-ао | R0.4680 | -0.0110 | -2.30% | 0.4800 | 0.4530 | 0.4850 | R500400 | 72 |
| 10:23 | | СаратЭн-ап | R0.2665 | 0.0000 | 0.00% | 0.2680 | 0.2620 | 0.2680 | R79350 | 16 |
| 10:40 | | Сбербанк-п | R266.61 | -1.1500 | -0.43% | 267.52 | 265.60 | 269.50 | R374947208 | 4386 |
| 10:40 | | Сбербанк | R266.94 | -0.8600 | -0.32% | 267.54 | 265.81 | 269.70 | R4121580494 | 28466 |
| 10:40 | | СевСт-ао | R1281.40 | -6.4000 | -0.50% | 1282.20 | 1274.20 | 1292.20 | R293516516 | 7467 |
| 10:40 | | Селигдар | R57.7300 | -0.1900 | -0.33% | 57.9200 | 57.5000 | 58.5200 | R34425278 | 1731 |
| 10:40 | | Система ао | R16.1760 | -0.0840 | -0.52% | 16.1000 | 16.0140 | 16.2590 | R772708693 | 12132 |
| 10:29 | | Славн-ЯНОС | R19.9500 | -0.3500 | -1.72% | 20.2500 | 19.9000 | 20.2500 | R57880 | 10 |
| 10:40 | | СОЛЛЕРС | R801.00 | +0.5000 | +0.06% | 800.50 | 790.50 | 809.00 | R15081109 | 1933 |
| 10:37 | | СтаврЭнСб | R2.8450 | -0.0100 | -0.35% | 2.8350 | 2.8150 | 2.8450 | R235090 | 26 |
| 10:30 | | СтаврЭнСбп | R2.9820 | -0.0140 | -0.47% | 2.9840 | 2.9800 | 2.9880 | R137300 | 18 |
| 10:40 | | Сургнфгз-п | R53.5100 | -0.1700 | -0.32% | 53.3500 | 53.0650 | 53.7000 | R378123494 | 14447 |
| 10:40 | | Сургнфгз | R24.5350 | -0.0500 | -0.20% | 24.5000 | 24.4200 | 24.9450 | R342689185 | 4827 |
| 10:39 | | ТамбЭнСб-п | R0.8280 | -0.0120 | -1.43% | 0.8200 | 0.8200 | 0.8360 | R66080 | 6 |
| 10:27 | | ТамбЭнСб | R1.5680 | -0.0280 | -1.75% | 1.6160 | 1.5680 | 1.6160 | R50710 | 12 |
| 10:40 | | Татнфт 3ао | R637.50 | -2.5000 | -0.39% | 639.30 | 635.70 | 642.90 | R374755132 | 9388 |
| 10:40 | | Татнфт 3ап | R635.10 | -2.7000 | -0.42% | 637.80 | 633.00 | 641.10 | R96886156 | 6345 |
| 10:39 | | Таттел. ао | R0.7235 | +0.0055 | +0.77% | 0.7220 | 0.7205 | 0.7335 | R2991682 | 258 |
| 10:40 | | ТГК-1 | R0.0072 | -0.0000 | -0.19% | 0.0073 | 0.0072 | 0.0073 | R4657275 | 321 |
| 10:39 | | ТГК-14 | R0.0112 | -0.0001 | -1.06% | 0.0113 | 0.0111 | 0.0114 | R20054411 | 1125 |
| 10:36 | | ТГК-2 | R0.0068 | -0.0020 | -22.72% | 0.0087 | 0.0087 | 0.0090 | R2724785 | 128 |
| 10:33 | | ТГК-2 ап | R0.0153 | -0.0001 | -0.58% | 0.0154 | 0.0153 | 0.0155 | R802300 | 100 |
| 10:30 | | Телеграф-п | R8.4200 | 0.0000 | 0.00% | 8.4400 | 8.3400 | 8.4800 | R301040 | 66 |
| 10:39 | | Телеграф | R11.7400 | -0.1400 | -1.18% | 11.8400 | 11.7200 | 11.8400 | R293214 | 60 |
| 10:40 | | ТЗА ао | R249.00 | -2.0000 | -0.80% | 254.00 | 242.00 | 255.00 | R6275570 | 366 |
| 10:32 | | ТКЗКК ап | R13.5800 | -0.1200 | -0.88% | 13.5800 | 13.5800 | 13.5800 | R8148 | 3 |
| 10:40 | | ТМК ао | R116.22 | -2.1000 | -1.77% | 118.18 | 115.32 | 119.50 | R337461297 | 7390 |
| 10:38 | | ТНСэнрг ао | R2500.00 | +105.0000 | +4.38% | 2430.00 | 2400.00 | 2615.00 | R1659565 | 206 |
| 10:40 | | Транснф ап | R1366.00 | -16.5000 | -1.19% | 1382.50 | 1360.00 | 1388.00 | R356242600 | 7321 |
| 10:39 | | УралСиб ао | R0.1646 | +0.0025 | +1.54% | 0.1640 | 0.1616 | 0.1670 | R560996 | 94 |
| 10:40 | | ФосАгро ао | R5316.00 | +68.0000 | +1.30% | 5248.00 | 5228.00 | 5344.00 | R213913600 | 5154 |
| 10:39 | | ФСК - Россети | R0.0848 | -0.0010 | -1.12% | 0.0858 | 0.0842 | 0.0865 | R76999730 | 3003 |
| 10:32 | | Химпром ап | R23.9400 | -0.7400 | -3.00% | 24.7600 | 23.9000 | 24.7600 | R608322 | 76 |
| 10:28 | | ЦМТ ао | R13.8600 | 0.0000 | 0.00% | 13.8600 | 13.7200 | 13.9400 | R202534 | 32 |
| 10:38 | | ЦМТ ап | R9.6200 | +0.0200 | +0.21% | 9.6000 | 9.4400 | 9.6200 | R362266 | 56 |
| 10:40 | | ЧеркизГ-ао | R4503.50 | -77.0000 | -1.68% | 4549.00 | 4480.00 | 4579.50 | R12218778 | 739 |
| 10:34 | | ЧКПЗ ао | R23350.00 | -300.0000 | -1.27% | 23550.00 | 23350.00 | 23550.00 | R140700 | 6 |
| 10:18 | | ЧМК ао | R6340.00 | 0.0000 | 0.00% | 6265.00 | 6235.00 | 6365.00 | R390775 | 28 |
| 10:36 | | ЭнергияРКК | R19750.00 | -250.0000 | -1.25% | 19800.00 | 19500.00 | 19950.00 | R1637150 | 65 |
| 10:24 | | ЮжКузб. ао | R1254.00 | -6.0000 | -0.48% | 1294.00 | 1254.00 | 1294.00 | R84992 | 13 |
| 10:40 | | Юнипро | R1.7250 | -0.0030 | -0.17% | 1.7300 | 1.7140 | 1.7410 | R39361754 | 1166 |
| 10:39 | | ЮТэйр ао | R13.4000 | -0.2200 | -1.62% | 13.4700 | 13.4000 | 13.6200 | R288031 | 35 |
| 10:38 | | ЮУНК ао | R5400.00 | -70.0000 | -1.28% | 5510.00 | 5290.00 | 5530.00 | R3198850 | 237 |
| 10:36 | | Якутскэн-п | R0.4630 | -0.0070 | -1.49% | 0.4630 | 0.4620 | 0.4690 | R64870 | 5 |
| 10:37 | | Якутскэнрг | R0.5210 | -0.0060 | -1.14% | 0.5290 | 0.5190 | 0.5290 | R356070 | 25 |
| 10:40 | | ЯТЭК ао | R72.6000 | -1.8500 | -2.48% | 74.4000 | 69.8000 | 74.4000 | R14628938 | 1692 |
|
|
|
