| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:29 |  | +МосЭнерго | R2.2460 | +0.0045 | +0.20% | 2.2495 | 2.2365 | 2.2585 | R11996628 | 572 |
| 10:29 | | iАвиастКао | R0.7535 | +0.0090 | +1.21% | 0.7535 | 0.7470 | 0.7625 | R53979656 | 1778 |
| 10:27 | | iНаукаСвяз | R350.50 | +5.0000 | +1.45% | 348.00 | 344.50 | 355.00 | R3021850 | 287 |
| 10:28 | | iНПОНаука | R480.00 | +1.0000 | +0.21% | 478.50 | 473.50 | 484.50 | R110245 | 20 |
| 10:29 |  | АбрауДюрсо | R209.00 | -0.8000 | -0.38% | 211.00 | 205.40 | 214.60 | R7499970 | 399 |
| 10:29 | | Авангрд-ао | R782.00 | +10.0000 | +1.30% | 780.00 | 772.00 | 793.00 | R901246 | 146 |
| 10:24 | | Акрон | R15908.00 | -102.0000 | -0.64% | 16046.00 | 15704.00 | 16046.00 | R8717322 | 157 |
| 10:29 | | АЛРОСА ао | R53.3600 | +0.7200 | +1.37% | 52.7700 | 52.7300 | 53.7300 | R473223904 | 15019 |
| 10:29 | | Аптеки36и6 | R10.7200 | +0.0800 | +0.75% | 10.7700 | 10.6740 | 10.7780 | R4510756 | 989 |
| 10:28 | | Арсагера | R12.2000 | +0.1600 | +1.33% | 12.0400 | 12.0400 | 12.2300 | R365614 | 44 |
| 10:28 | | АстрЭнСб | R2.3550 | -0.0400 | -1.67% | 2.3800 | 2.3050 | 2.3850 | R1341230 | 155 |
| 10:29 | | АшинскийМЗ | R176.18 | +5.8600 | +3.44% | 175.00 | 172.00 | 179.40 | R186337390 | 3451 |
| 10:29 | | Аэрофлот | R53.0200 | +0.1900 | +0.36% | 52.9600 | 52.9500 | 54.2500 | R701752158 | 12098 |
| 10:17 | | БашИнСв ап | R9.7500 | -0.0400 | -0.41% | 9.7900 | 9.7400 | 9.9000 | R68615 | 25 |
| 10:29 | | Башнефт ао | R2597.50 | +36.0000 | +1.41% | 2579.00 | 2579.00 | 2622.50 | R45765858 | 1122 |
| 10:29 | | Башнефт ап | R1380.50 | +10.0000 | +0.73% | 1384.00 | 1372.00 | 1385.00 | R44164159 | 1173 |
| 10:29 | | БСП ао | R387.20 | +3.3000 | +0.86% | 385.95 | 385.65 | 388.90 | R132418184 | 3216 |
| 10:29 | | БСП ап | R56.5000 | +1.8000 | +3.29% | 55.3500 | 55.1000 | 59.0000 | R20568670 | 730 |
| 10:29 | | БурЗолото | R2060.00 | +197.0000 | +10.57% | 1868.00 | 1868.00 | 2234.00 | R23230174 | 1661 |
| 10:25 | | Варьеган-п | R2010.00 | +15.0000 | +0.75% | 2000.00 | 1980.00 | 2060.00 | R522695 | 25 |
| 10:24 | | Варьеган | R2630.00 | +15.0000 | +0.57% | 2630.00 | 2600.00 | 2635.00 | R63020 | 14 |
| 10:23 | | ВолгЭнСб-п | R9.6400 | +0.1200 | +1.26% | 9.6400 | 9.6400 | 9.6400 | R28920 | 3 |
| 10:23 | | ВолгЭнСб | R13.5200 | +0.3000 | +2.27% | 13.4400 | 13.1000 | 13.6400 | R411460 | 19 |
| 10:29 | | ВТБ ао | R89.9600 | +0.6100 | +0.68% | 89.7000 | 89.5700 | 90.4500 | R598953407 | 23148 |
| 10:26 | | ВХЗ-ао | R216.20 | -0.2000 | -0.09% | 217.00 | 215.00 | 218.40 | R304492 | 32 |
| 10:07 | | ВыбСудЗ ап | R8960.00 | -280.0000 | -3.03% | 8960.00 | 8960.00 | 9320.00 | R64560 | 5 |
| 10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | | | | 0 |
| 10:29 | | Газпрнефть | R726.25 | +2.0500 | +0.28% | 729.00 | 726.25 | 736.30 | R396961199 | 9512 |
| 10:29 | | ГАЗПРОМ ао | R122.99 | +0.5900 | +0.48% | 122.65 | 122.62 | 124.28 | R1277098213 | 16346 |
| 10:29 | | ГМКНорНик | R110.08 | +0.6600 | +0.60% | 110.30 | 109.00 | 110.76 | R473947481 | 8819 |
| 10:29 | | ДВМП ао | R52.0500 | +0.5100 | +0.99% | 52.0200 | 50.9900 | 52.4000 | R101659645 | 2922 |
| 10:29 | | ДЭК ао | R2.7500 | +0.0190 | +0.70% | 2.7690 | 2.7350 | 2.7690 | R687027 | 101 |
| 10:27 | | ЗВЕЗДА ао | R8.8500 | +0.1600 | +1.84% | 8.7900 | 8.6900 | 8.9900 | R975560 | 61 |
| 10:29 |  | ЗИЛ ао | R3185.00 | 0.0000 | 0.00% | 3165.00 | 3165.00 | 3190.00 | R289505 | 13 |
| 10:29 | | Ижсталь ап | R5720.00 | +140.0000 | +2.51% | 5750.00 | 5500.00 | 6060.00 | R696060 | 56 |
| 10:21 | | Ижсталь2ао | R8220.00 | +20.0000 | +0.24% | 8260.00 | 8200.00 | 8540.00 | R1078180 | 53 |
| 10:29 | | ИнтерРАОао | R3.8910 | +0.0210 | +0.54% | 3.8710 | 3.8710 | 3.9445 | R136650004 | 9572 |
| 10:29 | | КалужскСК | R24.1500 | -0.0700 | -0.29% | 24.2200 | 23.4900 | 24.8800 | R8689991 | 529 |
| 10:29 | | КАМАЗ | R127.70 | +0.7000 | +0.55% | 129.00 | 127.30 | 129.00 | R15886230 | 735 |
| 10:29 | | КамчатЭ ао | R0.6090 | +0.0060 | +1.00% | 0.6040 | 0.5800 | 0.6260 | R1801760 | 124 |
| 10:28 | | КМЗ | R1252.00 | +4.0000 | +0.32% | 1248.00 | 1238.00 | 1260.00 | R129716 | 29 |
| 10:07 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | 42400.00 | 42400.00 | 42400.00 | R42400 | 1 |
| 10:25 | | КрасОкт-1п | R577.00 | +5.0000 | +0.87% | 580.00 | 577.00 | 587.00 | R122400 | 9 |
| 10:27 | | КрасОкт-ао | R1904.00 | +10.0000 | +0.53% | 1907.00 | 1894.00 | 1919.00 | R3013510 | 90 |
| 10:25 | | Красэсб ао | R13.9000 | +0.1600 | +1.16% | 13.9400 | 13.8000 | 13.9800 | R252620 | 37 |
| 10:29 | | Красэсб ап | R13.7000 | -0.0400 | -0.29% | 13.6800 | 13.4400 | 13.8800 | R149096 | 57 |
| 10:27 | | Куйбазот-п | R516.50 | +8.5000 | +1.67% | 512.50 | 511.00 | 519.00 | R618675 | 38 |
| 10:27 | | Куйбазот | R502.00 | +11.6000 | +2.37% | 498.40 | 497.00 | 503.80 | R1689772 | 71 |
| 10:27 | | КурганГКао | R46.0000 | +0.4000 | +0.88% | 46.0000 | 45.6000 | 46.2000 | R33944 | 22 |
| 10:27 | | КурганГКап | R51.6000 | 0.0000 | 0.00% | 52.0000 | 51.6000 | 52.4000 | R50620 | 19 |
| 10:29 | | Лензол. ап | R1970.00 | +35.0000 | +1.81% | 1945.00 | 1935.00 | 1995.00 | R3490775 | 279 |
| 10:29 | | Лензолото | R12180.00 | +220.0000 | +1.84% | 12270.00 | 12090.00 | 12740.00 | R7023140 | 275 |
| 10:29 | | ЛСР ао | R682.60 | +10.6000 | +1.58% | 673.40 | 673.40 | 696.00 | R37183085 | 1823 |
| 10:29 | | ЛУКОЙЛ | R6922.00 | +24.5000 | +0.36% | 6900.00 | 6899.00 | 6974.00 | R1683674026 | 13263 |
| 10:29 | | М.видео | R108.00 | +0.6000 | +0.56% | 108.90 | 107.50 | 110.50 | R156753112 | 5547 |
| 10:27 | | МагадЭн ао | R3.8500 | +0.0300 | +0.79% | 3.8300 | 3.8100 | 3.8700 | R242029 | 56 |
| 10:28 | | МагадЭн ап | R2.9000 | +0.0300 | +1.05% | 2.8600 | 2.8500 | 2.9000 | R308371 | 25 |
| 10:29 | | Магнит ао | R5861.00 | -58.5000 | -0.99% | 5916.50 | 5841.50 | 5944.50 | R1931156941 | 16668 |
| 10:28 | | МГТС-4ап | R1008.00 | +2.0000 | +0.20% | 1008.00 | 1002.00 | 1026.00 | R2418268 | 256 |
| 10:13 | | МГТС-5ао | R1340.00 | +20.0000 | +1.52% | 1340.00 | 1315.00 | 1350.00 | R151885 | 46 |
| 10:27 | | Мегион-ао | R389.00 | +7.5000 | +1.97% | 391.00 | 380.00 | 399.00 | R214315 | 40 |
| 10:28 | | Мегион-ап | R248.50 | 0.0000 | 0.00% | 250.00 | 247.00 | 250.00 | R44730 | 9 |
| 10:29 | | Мечел ао | R113.68 | +2.5500 | +2.29% | 112.11 | 111.80 | 116.19 | R2030701850 | 35893 |
| 10:29 | | Мечел ап | R117.30 | +2.0000 | +1.73% | 115.85 | 115.70 | 120.95 | R276521303 | 5297 |
| 10:29 | | ММК | R45.4650 | -0.0450 | -0.10% | 45.5850 | 45.3050 | 45.9400 | R186440714 | 9061 |
| 10:19 | | МордЭнСб | R0.7370 | 0.0000 | 0.00% | 0.7380 | 0.7340 | 0.7390 | R287270 | 9 |
| 10:29 | | МосБиржа | R214.76 | +0.6200 | +0.29% | 214.57 | 214.25 | 215.84 | R235847912 | 4313 |
| 10:29 | | Мостотрест | R146.65 | +0.7000 | +0.48% | 146.85 | 146.05 | 151.90 | R8903863 | 557 |
| 10:29 | | МТС-ао | R205.90 | +1.1000 | +0.54% | 205.60 | 205.00 | 208.40 | R310069148 | 6495 |
| 10:29 | | Нижкамшина | R56.5000 | -1.0000 | -1.74% | 58.2500 | 56.2500 | 58.4000 | R1360410 | 99 |
| 10:29 | | НКНХ ао | R89.3500 | +0.6000 | +0.68% | 88.0000 | 86.0500 | 90.4000 | R3635078 | 320 |
| 10:28 | | НКНХ ап | R69.9800 | +0.6000 | +0.86% | 69.4200 | 69.4200 | 70.2000 | R2708588 | 231 |
| 10:29 | | НЛМК ао | R149.04 | +0.5800 | +0.39% | 149.26 | 148.64 | 151.30 | R849855822 | 13055 |
| 10:29 | | НМТП ао | R8.8400 | -0.0350 | -0.39% | 8.8700 | 8.8000 | 9.0000 | R55010718 | 1849 |
| 10:29 | | Новатэк ао | R994.20 | -7.8000 | -0.78% | 999.00 | 990.00 | 1007.00 | R957649412 | 29113 |
| 10:29 | | ОГК-2 ао | R0.3673 | +0.0031 | +0.85% | 0.3650 | 0.3625 | 0.3773 | R15286903 | 1509 |
| 10:21 | | ОМЗ-ап | R13680.00 | +180.0000 | +1.33% | 13520.00 | 13520.00 | 13860.00 | R110040 | 7 |
| 10:29 | | ОргСинт ао | R88.6000 | +0.2000 | +0.23% | 89.7000 | 88.3000 | 90.5000 | R10630250 | 639 |
| 10:29 | | ОргСинт ап | R21.2600 | +0.1500 | +0.71% | 21.0700 | 21.0700 | 21.4000 | R1744437 | 245 |
| 10:29 | | ПермьЭнС-п | R281.00 | +4.8000 | +1.74% | 281.00 | 277.40 | 286.20 | R2150390 | 245 |
| 10:27 | | ПермьЭнСб | R240.40 | +1.4000 | +0.59% | 240.00 | 238.80 | 243.40 | R2343650 | 245 |
| 10:29 | | ПИК ао | R648.00 | -12.4000 | -1.88% | 665.00 | 645.70 | 669.80 | R280841418 | 7834 |
| 10:14 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30200.00 | 30200.00 | R30200 | 1 |
| 10:29 | | Распадская | R281.00 | +3.0000 | +1.08% | 278.70 | 278.70 | 283.15 | R37277783 | 686 |
| 10:29 | | Росбанк ао | R123.00 | -0.6000 | -0.49% | 123.20 | 123.00 | 123.60 | R2663870 | 58 |
| 10:24 | | РОСИНТЕРао | R132.20 | -0.2000 | -0.15% | 132.40 | 132.00 | 132.40 | R17196 | 8 |
| 10:29 | | Роснефть | R527.20 | -0.9500 | -0.18% | 528.95 | 527.00 | 532.00 | R546220223 | 20773 |
| 10:29 | | Ростел -ао | R80.4700 | +0.7700 | +0.97% | 80.4000 | 80.0000 | 81.4500 | R117672427 | 3586 |
| 10:29 | | Ростел -ап | R75.7000 | +1.0500 | +1.41% | 75.6000 | 74.7000 | 76.0000 | R91888807 | 2498 |
| 10:29 | | РусГидро | R0.5370 | +0.0030 | +0.56% | 0.5345 | 0.5340 | 0.5430 | R47944746 | 2866 |
| 10:11 | | РязЭнСб | R32.6000 | +0.4400 | +1.37% | 32.0000 | 32.0000 | 32.6000 | R194726 | 21 |
| 10:24 | | СамарЭн-ао | R3.0000 | -0.0050 | -0.17% | 3.0400 | 2.9500 | 3.0400 | R338030 | 31 |
| 10:25 | | СамарЭн-ап | R3.1100 | +0.1000 | +3.32% | 3.0400 | 3.0150 | 3.1100 | R250430 | 18 |
| 10:29 | | СаратНПЗ-п | R9380.00 | -40.0000 | -0.42% | 9380.00 | 9200.00 | 9440.00 | R1925540 | 85 |
| 10:27 | | СаратНПЗ | R10700.00 | +100.0000 | +0.94% | 10700.00 | 10650.00 | 11150.00 | R97400 | 9 |
| 10:08 | | СаратЭн-ао | R0.4400 | 0.0000 | 0.00% | 0.4400 | 0.4400 | 0.4460 | R35400 | 6 |
| 10:27 | | СаратЭн-ап | R0.2715 | +0.0035 | +1.31% | 0.2645 | 0.2640 | 0.2715 | R64080 | 13 |
| 10:29 | | Сбербанк-п | R269.76 | +0.8900 | +0.33% | 269.00 | 268.80 | 271.64 | R324443385 | 3976 |
| 10:29 | | Сбербанк | R270.35 | +1.2700 | +0.47% | 269.30 | 269.30 | 272.50 | R4549907260 | 29661 |
| 10:29 | | СевСт-ао | R1327.00 | +8.0000 | +0.61% | 1325.80 | 1322.20 | 1340.00 | R554613984 | 10417 |
| 10:29 | | Селигдар | R56.5000 | +0.5600 | +1.00% | 57.0000 | 56.0200 | 57.6600 | R86550759 | 2887 |
| 10:29 | | Система ао | R16.3290 | -0.1110 | -0.68% | 16.5000 | 16.3200 | 16.6300 | R554952376 | 9147 |
| 10:18 | | Слав-ЯНОСп | R13.0600 | -0.0800 | -0.61% | 13.1200 | 13.0000 | 13.1400 | R18292 | 9 |
| 10:17 | | Славн-ЯНОС | R19.9000 | -0.6000 | -2.93% | 20.5000 | 19.7000 | 20.5000 | R399270 | 55 |
| 10:29 | | СОЛЛЕРС | R817.50 | +7.5000 | +0.93% | 814.50 | 813.50 | 830.50 | R44507901 | 1615 |
| 10:16 | | СтаврЭнСб | R2.8550 | +0.0100 | +0.35% | 2.8550 | 2.8550 | 2.8800 | R74610 | 7 |
| 10:26 | | СтаврЭнСбп | R3.0380 | +0.0180 | +0.60% | 3.0180 | 3.0180 | 3.0380 | R114920 | 10 |
| 10:29 | | Сургнфгз-п | R55.4950 | -0.1350 | -0.24% | 55.6900 | 55.3100 | 55.9600 | R597899561 | 11389 |
| 10:29 | | Сургнфгз | R24.8900 | +0.2000 | +0.81% | 24.8900 | 24.4550 | 25.0550 | R860373599 | 13615 |
| 10:22 | | ТамбЭнСб | R1.5600 | +0.0100 | +0.65% | 1.5580 | 1.5580 | 1.5600 | R37436 | 6 |
| 10:29 | | Татнфт 3ао | R635.00 | +3.3000 | +0.52% | 633.10 | 633.00 | 638.40 | R367209863 | 8504 |
| 10:29 | | Татнфт 3ап | R631.90 | +3.6000 | +0.57% | 630.70 | 630.70 | 635.60 | R80886242 | 3822 |
| 10:29 | | Таттел. ао | R0.7300 | -0.0020 | -0.27% | 0.7415 | 0.7250 | 0.7445 | R6205726 | 538 |
| 10:29 | | ТГК-1 | R0.0072 | +0.0000 | +0.39% | 0.0072 | 0.0072 | 0.0073 | R6912093 | 437 |
| 10:29 | | ТГК-14 | R0.0116 | +0.0000 | +0.26% | 0.0116 | 0.0112 | 0.0118 | R54713663 | 1438 |
| 10:28 | | ТГК-2 | R0.0089 | -0.0001 | -0.83% | 0.0091 | 0.0088 | 0.0091 | R2607555 | 123 |
| 10:28 | | ТГК-2 ап | R0.0154 | -0.0001 | -0.39% | 0.0155 | 0.0152 | 0.0155 | R2230756 | 180 |
| 10:29 | | Телеграф-п | R8.2800 | +0.0400 | +0.49% | 8.2800 | 8.2400 | 8.3200 | R779776 | 146 |
| 10:27 | | Телеграф | R11.8800 | +0.0600 | +0.51% | 11.9000 | 11.6800 | 12.0400 | R808330 | 142 |
| 10:27 | | ТЗА ао | R234.00 | +1.0000 | +0.43% | 233.00 | 233.00 | 235.00 | R844885 | 59 |
| 10:28 | | ТКЗКК ап | R13.3600 | -0.1200 | -0.89% | 13.3400 | 13.3400 | 13.4800 | R142672 | 13 |
| 10:29 | | ТМК ао | R111.20 | +2.7000 | +2.49% | 110.82 | 110.66 | 116.68 | R549427623 | 12728 |
| 10:26 | | ТНСэнрг ао | R2340.00 | -5.0000 | -0.21% | 2345.00 | 2300.00 | 2355.00 | R144405 | 25 |
| 10:29 | | Транснф ап | R1411.00 | +19.0000 | +1.36% | 1397.00 | 1394.00 | 1419.00 | R532811237 | 13349 |
| 10:18 | | УралСиб ао | R0.1650 | +0.0016 | +0.98% | 0.1650 | 0.1637 | 0.1668 | R824802 | 79 |
| 10:29 | | ФосАгро ао | R5162.00 | +22.0000 | +0.43% | 5150.00 | 5150.00 | 5210.00 | R65933734 | 1750 |
| 10:29 | | ФСК - Россети | R0.0868 | +0.0002 | +0.25% | 0.0870 | 0.0864 | 0.0873 | R39454319 | 1516 |
| 10:22 | | Химпром ап | R24.7200 | -0.1800 | -0.72% | 25.1000 | 24.5200 | 25.1600 | R365764 | 37 |
| 10:29 | | ЦМТ ао | R14.0400 | +0.6000 | +4.46% | 13.5200 | 13.4800 | 14.2600 | R996146 | 131 |
| 10:28 | | ЦМТ ап | R9.7600 | +0.2000 | +2.09% | 9.5600 | 9.5600 | 9.8800 | R686354 | 83 |
| 10:29 | | ЧеркизГ-ао | R4632.50 | +114.0000 | +2.52% | 4560.00 | 4551.50 | 4800.00 | R21401635 | 828 |
| 10:16 | | ЧКПЗ ао | R23800.00 | +300.0000 | +1.28% | 23600.00 | 23600.00 | 23800.00 | R47400 | 2 |
| 10:24 | | ЧМК ао | R6335.00 | +110.0000 | +1.77% | 6235.00 | 6215.00 | 6340.00 | R314865 | 32 |
| 10:27 | | ЭнергияРКК | R20150.00 | +120.0000 | +0.60% | 20180.00 | 20070.00 | 20490.00 | R2080130 | 61 |
| 10:25 | | ЮжКузб. ао | R1232.00 | 0.0000 | 0.00% | 1246.00 | 1230.00 | 1248.00 | R37174 | 12 |
| 10:29 | | Юнипро | R1.7470 | +0.0100 | +0.58% | 1.7540 | 1.7410 | 1.7600 | R25610497 | 809 |
| 10:29 | | ЮТэйр ао | R13.2400 | +0.0300 | +0.23% | 13.2100 | 13.1600 | 13.4700 | R208466 | 49 |
| 10:27 | | ЮУНК ао | R5270.00 | +50.0000 | +0.96% | 5290.00 | 5200.00 | 5310.00 | R1368070 | 109 |
| 10:12 | | Якутскэн-п | R0.4660 | -0.0010 | -0.21% | 0.4690 | 0.4650 | 0.4820 | R235200 | 17 |
| 10:10 | | Якутскэнрг | R0.5240 | +0.0020 | +0.38% | 0.5220 | 0.5140 | 0.5300 | R315920 | 12 |
| 10:29 | | ЯТЭК ао | R63.8500 | +1.4500 | +2.32% | 63.8000 | 63.5000 | 64.1000 | R1099558 | 193 |
|
|
|
