| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:17 |  | +МосЭнерго | R2.3090 | +0.0115 | +0.50% | 2.2975 | 2.2970 | 2.3500 | R11017436 | 602 |
| 10:18 |  | iАвиастКао | R0.7635 | -0.0075 | -0.97% | 0.7710 | 0.7560 | 0.7710 | R36520467 | 1488 |
| 10:17 | | iНаукаСвяз | R350.00 | -5.0000 | -1.41% | 350.00 | 348.00 | 353.50 | R1286555 | 114 |
| 10:06 | | iНПОНаука | R485.00 | -2.5000 | -0.51% | 485.00 | 485.00 | 491.00 | R19480 | 4 |
| 10:17 | | АбрауДюрсо | R208.20 | -0.6000 | -0.29% | 209.40 | 205.20 | 209.40 | R4553088 | 329 |
| 10:16 | | Авангрд-ао | R783.00 | -3.0000 | -0.38% | 782.00 | 775.00 | 784.00 | R348258 | 74 |
| 10:17 | | Акрон | R16000.00 | -102.0000 | -0.63% | 16064.00 | 15942.00 | 16114.00 | R3136788 | 64 |
| 10:18 | | АЛРОСА ао | R53.8500 | -0.7900 | -1.45% | 54.6300 | 53.6500 | 54.7300 | R370240219 | 9686 |
| 10:18 | | Аптеки36и6 | R11.3680 | -0.1700 | -1.47% | 11.3500 | 11.0500 | 11.4960 | R23508976 | 2684 |
| 10:16 | | Арсагера | R12.5000 | +0.1400 | +1.13% | 12.3900 | 12.3900 | 12.5200 | R143200 | 33 |
| 10:16 | | АстрЭнСб | R2.3300 | -0.0100 | -0.43% | 2.3400 | 2.3200 | 2.3500 | R121475 | 22 |
| 10:18 | | АшинскийМЗ | R151.60 | -2.4200 | -1.57% | 154.02 | 146.58 | 163.20 | R267343616 | 6167 |
| 10:18 | | Аэрофлот | R53.3800 | -0.4600 | -0.85% | 53.3500 | 52.7600 | 53.7900 | R433109080 | 9229 |
| 10:08 |  | БашИнСв ап | R10.1900 | 0.0000 | 0.00% | 10.1900 | 9.9800 | 10.1900 | R37164 | 13 |
| 10:18 | | Башнефт ао | R2467.00 | -48.0000 | -1.91% | 2483.50 | 2464.50 | 2504.00 | R25658114 | 793 |
| 10:17 | | Башнефт ап | R1333.50 | -22.5000 | -1.66% | 1346.00 | 1327.00 | 1346.00 | R41229541 | 1095 |
| 10:18 | | БСП ао | R387.74 | +1.5400 | +0.40% | 385.50 | 385.00 | 390.45 | R97593440 | 2565 |
| 10:16 | | БСП ап | R54.0000 | -0.2500 | -0.46% | 54.6500 | 53.7500 | 54.6500 | R1275610 | 73 |
| 10:16 | | БурЗолото | R2022.00 | -27.0000 | -1.32% | 2060.00 | 2001.00 | 2060.00 | R838461 | 66 |
| 10:03 | | Варьеган-п | R1975.00 | -20.0000 | -1.00% | 1970.00 | 1965.00 | 1975.00 | R108265 | 20 |
| 10:18 | | Варьеган | R2615.00 | +15.0000 | +0.58% | 2600.00 | 2520.00 | 2620.00 | R82865 | 16 |
| 10:10 | | ВолгЭнСб-п | R10.7000 | +0.6000 | +5.94% | 10.3000 | 10.2800 | 10.8000 | R508120 | 29 |
| 10:08 | | ВолгЭнСб | R13.8200 | +0.3200 | +2.37% | 13.4200 | 13.4000 | 13.9800 | R163860 | 11 |
| 10:18 | | ВТБ ао | R90.3300 | -0.5000 | -0.55% | 90.8000 | 89.8200 | 90.9900 | R754569850 | 16890 |
| 10:17 | | ВХЗ-ао | R215.80 | +0.2000 | +0.09% | 216.60 | 214.80 | 217.60 | R226906 | 33 |
| 10:12 | | ВыбСудЗ ао | R14500.00 | 0.0000 | 0.00% | 14400.00 | 14200.00 | 14500.00 | R100250 | 5 |
| 10:18 | | Газпрнефть | R703.45 | -4.5500 | -0.64% | 707.85 | 701.10 | 708.75 | R182691048 | 4807 |
| 10:18 | | ГАЗПРОМ ао | R134.15 | -1.2900 | -0.95% | 134.91 | 133.64 | 138.32 | R6058621714 | 62445 |
| 10:18 | | ГМКНорНик | R114.50 | +0.4800 | +0.42% | 114.00 | 113.34 | 115.94 | R631497452 | 10213 |
| 10:18 | | ДВМП ао | R48.3100 | -0.4200 | -0.86% | 48.4000 | 48.0300 | 49.2900 | R110789459 | 3547 |
| 10:15 | | ДЭК ао | R2.7390 | +0.0070 | +0.26% | 2.7840 | 2.7150 | 2.7840 | R986130 | 94 |
| 10:05 | | ЗИЛ ао | R3175.00 | 0.0000 | 0.00% | 3160.00 | 3160.00 | 3200.00 | R79795 | 7 |
| 10:13 | | Ижсталь2ао | R8640.00 | -80.0000 | -0.92% | 8660.00 | 8420.00 | 8660.00 | R348260 | 19 |
| 10:18 | | ИнтерРАОао | R3.8265 | -0.0025 | -0.07% | 3.8290 | 3.8140 | 3.8335 | R70864145 | 3456 |
| 10:18 | | КалужскСК | R25.4100 | +0.5200 | +2.09% | 24.8000 | 24.8000 | 26.2700 | R18196892 | 1085 |
| 10:18 | | КАМАЗ | R127.00 | -2.0000 | -1.55% | 128.00 | 126.10 | 130.00 | R23321060 | 926 |
| 10:16 | | КамчатЭ ао | R0.6130 | -0.0120 | -1.92% | 0.6170 | 0.6100 | 0.6210 | R165990 | 15 |
| 10:15 | | КМЗ | R1326.00 | -10.0000 | -0.75% | 1350.00 | 1306.00 | 1352.00 | R356878 | 55 |
| 10:02 | | КоршГОК ао | R46800.00 | +3600.0000 | +8.33% | 46800.00 | 42800.00 | 46800.00 | R441400 | 10 |
| 10:18 | | КрасОкт-1п | R619.00 | +12.0000 | +1.98% | 608.00 | 608.00 | 625.00 | R841180 | 66 |
| 10:16 | | КрасОкт-ао | R2022.00 | +22.0000 | +1.10% | 2049.00 | 2018.00 | 2072.00 | R6643610 | 218 |
| 10:17 | | Красэсб ао | R14.0800 | +0.0600 | +0.43% | 13.9600 | 13.8000 | 14.1000 | R55922 | 14 |
| 10:10 | | Красэсб ап | R13.8000 | -0.1000 | -0.72% | 13.9000 | 13.7400 | 13.9000 | R65142 | 17 |
| 10:18 | | Куйбазот-п | R572.50 | +17.0000 | +3.06% | 590.00 | 562.50 | 590.00 | R5982545 | 368 |
| 10:18 | | Куйбазот | R539.40 | +22.0000 | +4.25% | 521.00 | 518.00 | 544.80 | R15360726 | 659 |
| 10:18 | | КурганГКао | R45.8000 | 0.0000 | 0.00% | 45.8000 | 45.4000 | 46.0000 | R89548 | 20 |
| 10:16 | | КурганГКап | R50.6000 | -1.0000 | -1.94% | 51.2000 | 49.8000 | 51.2000 | R113030 | 37 |
| 10:18 | | Лензол. ап | R1945.00 | -10.0000 | -0.51% | 2050.00 | 1925.00 | 2050.00 | R3365075 | 233 |
| 10:17 | | Лензолото | R12240.00 | -140.0000 | -1.13% | 12240.00 | 12200.00 | 12420.00 | R1693100 | 87 |
| 10:18 | | ЛСР ао | R677.00 | -8.4000 | -1.23% | 680.00 | 672.20 | 686.00 | R40773662 | 1231 |
| 10:18 | | ЛУКОЙЛ | R6785.00 | -82.0000 | -1.19% | 6849.00 | 6770.00 | 6849.00 | R2070525926 | 14397 |
| 10:18 | | М.видео | R109.10 | -4.4000 | -3.88% | 112.10 | 108.40 | 112.50 | R151614691 | 5319 |
| 10:17 | | МагадЭн ао | R3.8300 | -0.0900 | -2.30% | 3.9000 | 3.7400 | 3.9100 | R502845 | 118 |
| 10:15 | | МагадЭн ап | R2.9800 | -0.0100 | -0.33% | 2.9900 | 2.8900 | 2.9900 | R225324 | 95 |
| 10:18 | | Магнит ао | R5675.00 | -88.5000 | -1.54% | 5725.00 | 5675.00 | 5792.00 | R998185225 | 10868 |
| 10:17 | | МГТС-4ап | R1014.00 | -12.0000 | -1.17% | 1024.00 | 1004.00 | 1030.00 | R4402846 | 316 |
| 10:01 | | МГТС-5ао | R1330.00 | -20.0000 | -1.48% | 1355.00 | 1330.00 | 1355.00 | R181220 | 16 |
| 10:10 | | Мегион-ао | R402.50 | +9.0000 | +2.29% | 395.00 | 391.50 | 402.50 | R31660 | 7 |
| 10:18 | | Мечел ао | R120.89 | -1.9300 | -1.57% | 122.00 | 120.82 | 124.78 | R1539079332 | 27019 |
| 10:18 | | Мечел ап | R125.05 | -2.3500 | -1.84% | 125.85 | 124.80 | 128.70 | R240576370 | 4529 |
| 10:18 | | ММК | R44.8850 | +0.1300 | +0.29% | 44.7500 | 44.5750 | 45.1700 | R169685638 | 4691 |
| 10:08 | | МордЭнСб | R0.7310 | 0.0000 | 0.00% | 0.7310 | 0.7280 | 0.7350 | R65900 | 9 |
| 10:18 | | МосБиржа | R214.83 | -1.8100 | -0.84% | 216.30 | 212.50 | 216.98 | R383424524 | 7798 |
| 10:18 | | Мостотрест | R207.00 | +13.5500 | +7.00% | 197.30 | 190.00 | 211.55 | R190686852 | 7167 |
| 10:18 | | МТС-ао | R204.70 | -1.5000 | -0.73% | 205.95 | 203.30 | 205.95 | R293075957 | 3730 |
| 10:15 | | Нижкамшина | R55.6000 | -0.7000 | -1.24% | 56.3000 | 55.4000 | 56.3000 | R673225 | 43 |
| 10:18 | | НКНХ ао | R89.0000 | -1.1500 | -1.28% | 89.4000 | 88.7000 | 89.8500 | R1109100 | 179 |
| 10:16 | | НКНХ ап | R69.7200 | -0.5600 | -0.80% | 70.1600 | 69.4800 | 70.3600 | R1358117 | 159 |
| 10:18 | | НЛМК ао | R143.16 | -0.9000 | -0.62% | 143.50 | 141.66 | 144.78 | R445025507 | 9812 |
| 10:18 | | НМТП ао | R8.7250 | -0.0600 | -0.68% | 8.7800 | 8.7000 | 8.8050 | R13968926 | 711 |
| 10:18 | | Новатэк ао | R1015.20 | -8.6000 | -0.84% | 1021.80 | 1014.20 | 1025.00 | R709448322 | 10599 |
| 10:18 | | ОГК-2 ао | R0.3603 | -0.0037 | -1.02% | 0.3640 | 0.3576 | 0.3652 | R5515497 | 864 |
| 10:18 | | ОМЗ-ап | R13640.00 | +100.0000 | +0.74% | 13620.00 | 13440.00 | 13660.00 | R366220 | 17 |
| 10:17 | | ОргСинт ао | R89.5000 | +0.5000 | +0.56% | 89.0000 | 88.1000 | 89.7000 | R1605600 | 189 |
| 10:17 | | ОргСинт ап | R21.2300 | -0.1200 | -0.56% | 21.3300 | 21.2000 | 21.4100 | R950175 | 127 |
| 10:18 | | ПермьЭнС-п | R293.20 | -0.4000 | -0.14% | 293.20 | 290.20 | 298.00 | R2349126 | 107 |
| 10:16 | | ПермьЭнСб | R244.70 | 0.0000 | 0.00% | 242.70 | 242.70 | 246.50 | R983232 | 110 |
| 10:18 | | ПИК ао | R623.00 | -5.5000 | -0.88% | 623.90 | 621.40 | 635.90 | R126894418 | 3553 |
| 10:18 | | Распадская | R291.30 | -5.9500 | -2.00% | 295.00 | 290.90 | 300.90 | R108643526 | 1913 |
| 10:16 | | Росбанк ао | R123.60 | -0.2000 | -0.16% | 123.60 | 123.40 | 123.80 | R3187600 | 58 |
| 10:14 | | РОСИНТЕРао | R133.40 | +2.0000 | +1.52% | 133.40 | 130.80 | 133.40 | R18360 | 10 |
| 10:18 | | Роснефть | R507.60 | -4.8000 | -0.94% | 510.25 | 506.00 | 512.40 | R428146162 | 15372 |
| 10:18 | | Ростел -ао | R80.2100 | -0.4200 | -0.52% | 80.3800 | 79.5000 | 80.5100 | R95569970 | 5638 |
| 10:18 | | Ростел -ап | R74.6000 | -0.4500 | -0.60% | 75.0000 | 73.8500 | 75.0000 | R47619667 | 2019 |
| 10:18 | | РусГидро | R0.5326 | -0.0044 | -0.82% | 0.5388 | 0.5263 | 0.5388 | R33444234 | 1865 |
| 10:11 | | РязЭнСб | R32.2400 | -0.1000 | -0.31% | 32.1800 | 32.0000 | 32.2400 | R227682 | 32 |
| 10:13 | | СамарЭн-ао | R3.0350 | -0.0200 | -0.65% | 3.0350 | 3.0300 | 3.0600 | R33450 | 7 |
| 10:16 | | СаратНПЗ-п | R9160.00 | -40.0000 | -0.43% | 9200.00 | 9000.00 | 9220.00 | R1412260 | 54 |
| 10:17 | | СаратНПЗ | R10500.00 | -100.0000 | -0.94% | 10500.00 | 10500.00 | 10500.00 | R10500 | 1 |
| 10:17 | | СаратЭн-ао | R0.4840 | +0.0050 | +1.04% | 0.4800 | 0.4530 | 0.4850 | R306370 | 50 |
| 10:18 | | Сбербанк-п | R265.90 | -1.8600 | -0.69% | 267.52 | 265.60 | 268.37 | R303772576 | 3343 |
| 10:18 | | Сбербанк | R266.05 | -1.7500 | -0.65% | 267.54 | 265.81 | 268.70 | R2814021281 | 19640 |
| 10:18 | | СевСт-ао | R1277.00 | -10.8000 | -0.84% | 1282.20 | 1274.20 | 1292.20 | R195898925 | 4783 |
| 10:18 | | Селигдар | R57.7400 | -0.1800 | -0.31% | 57.9200 | 57.5000 | 58.4700 | R24044579 | 1172 |
| 10:18 | | Система ао | R16.0300 | -0.2300 | -1.41% | 16.1000 | 16.0140 | 16.2530 | R604092811 | 9377 |
| 10:03 | | Славн-ЯНОС | R20.2500 | -0.0500 | -0.25% | 20.2500 | 19.9000 | 20.2500 | R51910 | 9 |
| 10:18 | | СОЛЛЕРС | R796.00 | -4.5000 | -0.56% | 800.50 | 790.50 | 809.00 | R13380147 | 1781 |
| 10:03 | | СтаврЭнСб | R2.8300 | -0.0250 | -0.88% | 2.8350 | 2.8150 | 2.8450 | R172635 | 22 |
| 09:59 | | СтаврЭнСбп | R2.9840 | -0.0120 | -0.40% | 2.9840 | 2.9820 | 2.9880 | R50738 | 12 |
| 10:18 | | Сургнфгз-п | R53.3950 | -0.2850 | -0.53% | 53.3500 | 53.0650 | 53.7000 | R218028105 | 5465 |
| 10:18 | | Сургнфгз | R24.4800 | -0.1050 | -0.43% | 24.5000 | 24.4200 | 24.7800 | R232413016 | 3172 |
| 10:12 | | ТамбЭнСб-п | R0.8200 | -0.0200 | -2.38% | 0.8200 | 0.8200 | 0.8360 | R66080 | 6 |
| 10:07 | | ТамбЭнСб | R1.5960 | 0.0000 | 0.00% | 1.6160 | 1.5680 | 1.6160 | R47542 | 10 |
| 10:18 | | Татнфт 3ао | R636.70 | -3.3000 | -0.52% | 639.30 | 635.70 | 641.00 | R253065855 | 6881 |
| 10:18 | | Татнфт 3ап | R634.70 | -3.1000 | -0.49% | 637.80 | 633.00 | 638.30 | R57783684 | 4872 |
| 10:18 | | Таттел. ао | R0.7210 | +0.0030 | +0.42% | 0.7220 | 0.7205 | 0.7335 | R2323386 | 193 |
| 10:17 | | ТГК-1 | R0.0072 | -0.0000 | -0.44% | 0.0073 | 0.0072 | 0.0073 | R3498648 | 202 |
| 10:18 | | ТГК-14 | R0.0112 | -0.0001 | -0.62% | 0.0113 | 0.0111 | 0.0113 | R3905172 | 220 |
| 10:18 | | ТГК-2 | R0.0088 | -0.0000 | -0.51% | 0.0087 | 0.0087 | 0.0090 | R1751995 | 88 |
| 10:10 | | ТГК-2 ап | R0.0154 | -0.0001 | -0.39% | 0.0154 | 0.0153 | 0.0154 | R499294 | 61 |
| 10:14 | | Телеграф-п | R8.3600 | -0.0600 | -0.71% | 8.4400 | 8.3400 | 8.4800 | R212846 | 51 |
| 10:13 | | Телеграф | R11.7600 | -0.1200 | -1.01% | 11.8400 | 11.7200 | 11.8400 | R218728 | 45 |
| 10:18 | | ТЗА ао | R252.00 | +1.0000 | +0.40% | 254.00 | 242.00 | 255.00 | R5537355 | 305 |
| 10:18 | | ТМК ао | R115.98 | -2.3400 | -1.98% | 118.18 | 115.32 | 119.50 | R274011988 | 5849 |
| 10:18 | | ТНСэнрг ао | R2520.00 | +125.0000 | +5.22% | 2430.00 | 2400.00 | 2615.00 | R1542600 | 176 |
| 10:18 | | Транснф ап | R1361.50 | -21.0000 | -1.52% | 1382.50 | 1360.00 | 1382.50 | R251662572 | 5041 |
| 10:17 | | УралСиб ао | R0.1630 | +0.0009 | +0.56% | 0.1640 | 0.1616 | 0.1656 | R404606 | 78 |
| 10:18 | | ФосАгро ао | R5286.00 | +38.0000 | +0.72% | 5248.00 | 5228.00 | 5329.00 | R137151122 | 3022 |
| 10:18 | | ФСК - Россети | R0.0846 | -0.0012 | -1.35% | 0.0858 | 0.0842 | 0.0865 | R46449273 | 1954 |
| 10:17 | | Химпром ап | R24.2600 | -0.4200 | -1.70% | 24.7600 | 23.9000 | 24.7600 | R315940 | 46 |
| 10:17 | | ЦМТ ао | R13.7200 | -0.1400 | -1.01% | 13.8600 | 13.7200 | 13.9400 | R64996 | 23 |
| 10:18 | | ЦМТ ап | R9.6000 | 0.0000 | 0.00% | 9.6000 | 9.4400 | 9.6200 | R328818 | 50 |
| 10:18 | | ЧеркизГ-ао | R4483.00 | -97.5000 | -2.13% | 4549.00 | 4480.00 | 4549.00 | R9454955 | 536 |
| 10:12 | | ЧКПЗ ао | R23500.00 | -150.0000 | -0.63% | 23550.00 | 23350.00 | 23550.00 | R70400 | 3 |
| 10:16 | | ЧМК ао | R6340.00 | 0.0000 | 0.00% | 6265.00 | 6235.00 | 6365.00 | R352880 | 22 |
| 10:13 | | ЭнергияРКК | R19780.00 | -220.0000 | -1.10% | 19800.00 | 19500.00 | 19950.00 | R1280700 | 54 |
| 10:13 | | ЮжКузб. ао | R1266.00 | +6.0000 | +0.48% | 1294.00 | 1254.00 | 1294.00 | R84992 | 13 |
| 10:18 | | Юнипро | R1.7230 | -0.0050 | -0.29% | 1.7300 | 1.7140 | 1.7320 | R22630114 | 774 |
| 10:12 | | ЮТэйр ао | R13.4700 | -0.1500 | -1.10% | 13.4700 | 13.4000 | 13.6200 | R273150 | 28 |
| 10:16 | | ЮУНК ао | R5470.00 | 0.0000 | 0.00% | 5510.00 | 5290.00 | 5530.00 | R3062920 | 220 |
| 10:15 | | Якутскэнрг | R0.5240 | -0.0030 | -0.57% | 0.5290 | 0.5190 | 0.5290 | R235200 | 18 |
| 10:17 | | ЯТЭК ао | R72.7500 | -1.7000 | -2.28% | 74.4000 | 69.8000 | 74.4000 | R10846017 | 1081 |
|
|
|
