| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:27 |  | +МосЭнерго | R2.2380 | -0.0035 | -0.16% | 2.2495 | 2.2365 | 2.2585 | R11872981 | 565 |
| 10:27 |  | iАвиастКао | R0.7560 | +0.0115 | +1.54% | 0.7535 | 0.7470 | 0.7625 | R53674167 | 1749 |
| 10:27 | | iНаукаСвяз | R350.50 | +5.0000 | +1.45% | 348.00 | 344.50 | 355.00 | R3007750 | 286 |
| 10:25 | | iНПОНаука | R481.50 | +2.5000 | +0.52% | 478.50 | 473.50 | 484.50 | R105455 | 19 |
| 10:27 | | АбрауДюрсо | R209.40 | -0.4000 | -0.19% | 211.00 | 205.40 | 214.60 | R7491570 | 398 |
| 10:27 | | Авангрд-ао | R782.00 | +10.0000 | +1.30% | 780.00 | 772.00 | 793.00 | R898891 | 144 |
| 10:24 | | Акрон | R15908.00 | -102.0000 | -0.64% | 16046.00 | 15704.00 | 16046.00 | R8701342 | 156 |
| 10:27 | | АЛРОСА ао | R53.3100 | +0.6700 | +1.27% | 52.7700 | 52.7300 | 53.7300 | R467337384 | 14825 |
| 10:27 | | Аптеки36и6 | R10.7400 | +0.1000 | +0.94% | 10.7700 | 10.6740 | 10.7780 | R4483859 | 976 |
| 10:26 | | Арсагера | R12.1000 | +0.0600 | +0.50% | 12.0400 | 12.0400 | 12.2300 | R365614 | 44 |
| 10:24 | | АстрЭнСб | R2.3550 | -0.0400 | -1.67% | 2.3800 | 2.3050 | 2.3850 | R1324895 | 151 |
| 10:27 | | АшинскийМЗ | R176.12 | +5.8000 | +3.41% | 175.00 | 172.00 | 179.40 | R183494662 | 3379 |
| 10:27 | | Аэрофлот | R53.0500 | +0.2200 | +0.42% | 52.9600 | 52.9500 | 54.2500 | R692800027 | 11979 |
| 10:17 | | БашИнСв ап | R9.7500 | -0.0400 | -0.41% | 9.7900 | 9.7400 | 9.9000 | R65678 | 24 |
| 10:27 | | Башнефт ао | R2595.00 | +33.5000 | +1.31% | 2579.00 | 2579.00 | 2621.00 | R43081949 | 1053 |
| 10:27 | | Башнефт ап | R1381.00 | +10.5000 | +0.77% | 1384.00 | 1372.00 | 1385.00 | R43922151 | 1148 |
| 10:27 | | БСП ао | R387.12 | +3.2200 | +0.84% | 385.95 | 385.65 | 388.90 | R131448026 | 3179 |
| 10:27 | | БСП ап | R56.5000 | +1.8000 | +3.29% | 55.3500 | 55.1000 | 59.0000 | R19751075 | 703 |
| 10:27 | | БурЗолото | R2055.00 | +192.0000 | +10.31% | 1868.00 | 1868.00 | 2234.00 | R22138635 | 1592 |
| 10:25 | | Варьеган-п | R2010.00 | +15.0000 | +0.75% | 2000.00 | 1980.00 | 2010.00 | R116400 | 17 |
| 10:24 | | Варьеган | R2630.00 | +15.0000 | +0.57% | 2630.00 | 2600.00 | 2630.00 | R60385 | 13 |
| 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 |
| 10:27 | | ВТБ ао | R89.8100 | +0.4600 | +0.51% | 89.7000 | 89.5700 | 90.4500 | R593822833 | 22924 |
| 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 |
| 10:27 | | Газпрнефть | R728.05 | +3.8500 | +0.53% | 729.00 | 726.25 | 736.30 | R395240350 | 9438 |
| 10:27 | | ГАЗПРОМ ао | R123.01 | +0.6100 | +0.50% | 122.65 | 122.62 | 124.28 | R1265985529 | 16124 |
| 10:27 | | ГМКНорНик | R110.06 | +0.6400 | +0.58% | 110.30 | 109.00 | 110.76 | R468174375 | 8581 |
| 10:27 | | ДВМП ао | R52.1200 | +0.5800 | +1.13% | 52.0200 | 50.9900 | 52.4000 | R97067021 | 2725 |
| 10:26 | | ДЭК ао | R2.7510 | +0.0200 | +0.73% | 2.7690 | 2.7350 | 2.7690 | R684267 | 100 |
| 10:27 | | ЗВЕЗДА ао | R8.8500 | +0.1600 | +1.84% | 8.7900 | 8.6900 | 8.9900 | R975560 | 61 |
| 10:24 | | ЗИЛ ао | R3165.00 | -20.0000 | -0.63% | 3165.00 | 3165.00 | 3190.00 | R241655 | 12 |
| 10:25 | | Ижсталь ап | R5770.00 | +190.0000 | +3.41% | 5750.00 | 5500.00 | 6060.00 | R690250 | 55 |
| 10:21 | | Ижсталь2ао | R8220.00 | +20.0000 | +0.24% | 8260.00 | 8200.00 | 8540.00 | R1061240 | 51 |
| 10:27 | | ИнтерРАОао | R3.8900 | +0.0200 | +0.52% | 3.8710 | 3.8710 | 3.9445 | R129134616 | 8987 |
| 10:26 | | КалужскСК | R24.1200 | -0.1000 | -0.41% | 24.2200 | 23.4900 | 24.8800 | R8663281 | 524 |
| 10:27 | | КАМАЗ | R127.60 | +0.6000 | +0.47% | 129.00 | 127.30 | 129.00 | R15874685 | 729 |
| 10:27 | | КамчатЭ ао | R0.6190 | +0.0160 | +2.65% | 0.6040 | 0.5800 | 0.6260 | R1801760 | 124 |
| 10:22 | | КМЗ | R1256.00 | +8.0000 | +0.64% | 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 | R2994350 | 89 |
| 10:25 | | Красэсб ао | R13.9000 | +0.1600 | +1.16% | 13.9400 | 13.8200 | 13.9800 | R146360 | 31 |
| 10:27 | | Красэсб ап | R13.7000 | -0.0400 | -0.29% | 13.6800 | 13.4400 | 13.8800 | R146332 | 55 |
| 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 | R1659628 | 68 |
| 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 |
| 10:27 | | Лензол. ап | R1970.00 | +35.0000 | +1.81% | 1945.00 | 1935.00 | 1995.00 | R3445695 | 278 |
| 10:27 | | Лензолото | R12130.00 | +170.0000 | +1.42% | 12270.00 | 12090.00 | 12740.00 | R6998660 | 274 |
| 10:27 | | ЛСР ао | R683.60 | +11.6000 | +1.73% | 673.40 | 673.40 | 696.00 | R35914330 | 1750 |
| 10:27 | | ЛУКОЙЛ | R6924.00 | +26.5000 | +0.38% | 6900.00 | 6899.00 | 6974.00 | R1672079047 | 12828 |
| 10:27 | | М.видео | R107.80 | +0.4000 | +0.37% | 108.90 | 107.50 | 110.50 | R155136321 | 5492 |
| 10:27 | | МагадЭн ао | R3.8500 | +0.0300 | +0.79% | 3.8300 | 3.8100 | 3.8700 | R240877 | 54 |
| 10:17 | | МагадЭн ап | R2.8900 | +0.0200 | +0.70% | 2.8600 | 2.8500 | 2.9000 | R308371 | 25 |
| 10:27 | | Магнит ао | R5882.00 | -37.5000 | -0.63% | 5916.50 | 5841.50 | 5944.50 | R1925057823 | 16525 |
| 10:27 | | МГТС-4ап | R1010.00 | +4.0000 | +0.40% | 1008.00 | 1002.00 | 1026.00 | R2383578 | 249 |
| 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 |
| 10:06 | | Мегион-ап | R250.00 | +1.5000 | +0.60% | 250.00 | 247.00 | 250.00 | R44730 | 9 |
| 10:27 | | Мечел ао | R113.70 | +2.5700 | +2.31% | 112.11 | 111.80 | 116.19 | R2013187235 | 35361 |
| 10:27 | | Мечел ап | R117.45 | +2.1500 | +1.86% | 115.85 | 115.70 | 120.95 | R273700861 | 5202 |
| 10:27 | | ММК | R45.4900 | -0.0200 | -0.04% | 45.5850 | 45.3050 | 45.9400 | R182871567 | 8893 |
| 10:19 | | МордЭнСб | R0.7370 | 0.0000 | 0.00% | 0.7380 | 0.7340 | 0.7390 | R287270 | 9 |
| 10:27 | | МосБиржа | R214.56 | +0.4200 | +0.20% | 214.57 | 214.25 | 215.84 | R223937579 | 4136 |
| 10:25 | | Мостотрест | R146.90 | +0.9500 | +0.65% | 146.85 | 146.05 | 151.90 | R8357353 | 539 |
| 10:27 | | МТС-ао | R205.95 | +1.1500 | +0.56% | 205.60 | 205.00 | 208.40 | R305835108 | 6358 |
| 10:24 | | Нижкамшина | R56.5000 | -1.0000 | -1.74% | 58.2500 | 56.2500 | 58.4000 | R1360410 | 99 |
| 10:27 | | НКНХ ао | R89.4000 | +0.6500 | +0.73% | 88.0000 | 86.0500 | 90.4000 | R3634174 | 319 |
| 10:26 | | НКНХ ап | R70.0000 | +0.6200 | +0.89% | 69.4200 | 69.4200 | 70.2000 | R2672786 | 229 |
| 10:27 | | НЛМК ао | R149.12 | +0.6600 | +0.44% | 149.26 | 148.64 | 151.30 | R841534448 | 12874 |
| 10:26 | | НМТП ао | R8.8600 | -0.0150 | -0.17% | 8.8700 | 8.8000 | 9.0000 | R54059691 | 1817 |
| 10:27 | | Новатэк ао | R994.00 | -8.0000 | -0.80% | 999.00 | 990.00 | 1007.00 | R947613544 | 28902 |
| 10:25 | | ОГК-2 ао | R0.3664 | +0.0022 | +0.60% | 0.3650 | 0.3625 | 0.3773 | R14909065 | 1481 |
| 10:21 | | ОМЗ-ап | R13680.00 | +180.0000 | +1.33% | 13520.00 | 13520.00 | 13860.00 | R110040 | 7 |
| 10:26 | | ОргСинт ао | R88.6000 | +0.2000 | +0.23% | 89.7000 | 88.3000 | 90.5000 | R10616780 | 637 |
| 10:27 | | ОргСинт ап | R21.3100 | +0.2000 | +0.95% | 21.0700 | 21.0700 | 21.4000 | R1740590 | 242 |
| 10:26 | | ПермьЭнС-п | R280.60 | +4.4000 | +1.59% | 281.00 | 277.40 | 286.20 | R2147556 | 244 |
| 10:27 | | ПермьЭнСб | R240.40 | +1.4000 | +0.59% | 240.00 | 238.80 | 243.40 | R2334010 | 244 |
| 10:27 | | ПИК ао | R648.90 | -11.5000 | -1.74% | 665.00 | 645.70 | 669.80 | R272420941 | 7666 |
| 10:14 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30200.00 | 30200.00 | R30200 | 1 |
| 10:27 | | Распадская | R281.20 | +3.2000 | +1.15% | 278.70 | 278.70 | 283.15 | R30044198 | 651 |
| 10:24 | | 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 |
| 10:27 | | Роснефть | R527.30 | -0.8500 | -0.16% | 528.95 | 527.00 | 532.00 | R534738585 | 20299 |
| 10:27 | | Ростел -ао | R80.4600 | +0.7600 | +0.95% | 80.4000 | 80.0000 | 81.4500 | R116603844 | 3465 |
| 10:27 | | Ростел -ап | R75.7000 | +1.0500 | +1.41% | 75.6000 | 74.7000 | 76.0000 | R91237623 | 2461 |
| 10:27 | | РусГидро | R0.5365 | +0.0025 | +0.47% | 0.5345 | 0.5340 | 0.5430 | R47562503 | 2829 |
| 10:11 | | РязЭнСб | R32.6000 | +0.4400 | +1.37% | 32.0000 | 32.0000 | 32.6000 | R168694 | 20 |
| 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 |
| 10:26 | | СаратНПЗ-п | R9360.00 | -60.0000 | -0.64% | 9380.00 | 9200.00 | 9420.00 | R1812360 | 76 |
| 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 | R53360 | 12 |
| 10:27 | | Сбербанк-п | R269.80 | +0.9300 | +0.35% | 269.00 | 268.80 | 271.64 | R318805347 | 3887 |
| 10:27 | | Сбербанк | R270.30 | +1.2200 | +0.45% | 269.30 | 269.30 | 272.50 | R4463844931 | 28359 |
| 10:27 | | СевСт-ао | R1328.20 | +9.2000 | +0.70% | 1325.80 | 1322.20 | 1340.00 | R527664995 | 10072 |
| 10:27 | | Селигдар | R56.5000 | +0.5600 | +1.00% | 57.0000 | 56.0200 | 57.6600 | R84769095 | 2855 |
| 10:27 | | Система ао | R16.3400 | -0.1000 | -0.61% | 16.5000 | 16.3200 | 16.6000 | R524537671 | 8689 |
| 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 |
| 10:27 | | СОЛЛЕРС | R817.00 | +7.0000 | +0.86% | 814.50 | 813.50 | 829.00 | R42279122 | 1510 |
| 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 | R111902 | 9 |
| 10:27 | | Сургнфгз-п | R55.5850 | -0.0450 | -0.08% | 55.6900 | 55.3100 | 55.9600 | R548047390 | 10356 |
| 10:27 | | Сургнфгз | R24.9000 | +0.2100 | +0.85% | 24.8900 | 24.4550 | 25.0550 | R849983405 | 13511 |
| 10:22 | | ТамбЭнСб | R1.5600 | +0.0100 | +0.65% | 1.5580 | 1.5580 | 1.5600 | R37436 | 6 |
| 10:27 | | Татнфт 3ао | R635.00 | +3.3000 | +0.52% | 633.10 | 633.00 | 638.40 | R362297662 | 8325 |
| 10:27 | | Татнфт 3ап | R631.90 | +3.6000 | +0.57% | 630.70 | 630.70 | 635.60 | R79329397 | 3623 |
| 10:27 | | Таттел. ао | R0.7290 | -0.0030 | -0.41% | 0.7415 | 0.7250 | 0.7445 | R6139027 | 527 |
| 10:26 | | ТГК-1 | R0.0072 | +0.0000 | +0.36% | 0.0072 | 0.0072 | 0.0073 | R5349051 | 381 |
| 10:27 | | ТГК-14 | R0.0116 | +0.0001 | +0.52% | 0.0116 | 0.0112 | 0.0118 | R54509383 | 1428 |
| 10:27 | | ТГК-2 | R0.0089 | -0.0001 | -0.89% | 0.0091 | 0.0088 | 0.0091 | R2446455 | 120 |
| 10:27 | | ТГК-2 ап | R0.0154 | -0.0001 | -0.39% | 0.0155 | 0.0152 | 0.0155 | R2224627 | 177 |
| 10:27 | | Телеграф-п | R8.2800 | +0.0400 | +0.49% | 8.2800 | 8.2400 | 8.3200 | R646800 | 132 |
| 10:27 | | Телеграф | R11.8800 | +0.0600 | +0.51% | 11.9000 | 11.6800 | 12.0400 | R807146 | 141 |
| 10:27 | | ТЗА ао | R234.00 | +1.0000 | +0.43% | 233.00 | 233.00 | 234.00 | R694645 | 49 |
| 10:20 | | ТКЗКК ап | R13.3400 | -0.1400 | -1.04% | 13.3400 | 13.3400 | 13.4800 | R142672 | 13 |
| 10:27 | | ТМК ао | R111.28 | +2.7800 | +2.56% | 110.82 | 110.66 | 116.68 | R542953942 | 12511 |
| 10:26 | | ТНСэнрг ао | R2340.00 | -5.0000 | -0.21% | 2345.00 | 2300.00 | 2355.00 | R144405 | 25 |
| 10:27 | | Транснф ап | R1412.50 | +20.5000 | +1.47% | 1397.00 | 1394.00 | 1419.00 | R521033022 | 13165 |
| 10:18 | | УралСиб ао | R0.1650 | +0.0016 | +0.98% | 0.1650 | 0.1637 | 0.1668 | R808232 | 78 |
| 10:27 | | ФосАгро ао | R5166.00 | +26.0000 | +0.51% | 5150.00 | 5150.00 | 5210.00 | R64532785 | 1730 |
| 10:27 | | ФСК - Россети | R0.0867 | +0.0002 | +0.23% | 0.0870 | 0.0864 | 0.0873 | R39173380 | 1500 |
| 10:22 | | Химпром ап | R24.7200 | -0.1800 | -0.72% | 25.1000 | 24.5200 | 25.1600 | R365764 | 37 |
| 10:27 | | ЦМТ ао | R14.0200 | +0.5800 | +4.32% | 13.5200 | 13.4800 | 14.2600 | R977886 | 129 |
| 10:27 | | ЦМТ ап | R9.7000 | +0.1400 | +1.46% | 9.5600 | 9.5600 | 9.8800 | R686354 | 83 |
| 10:27 | | ЧеркизГ-ао | R4630.00 | +111.5000 | +2.47% | 4560.00 | 4551.50 | 4800.00 | R21224609 | 819 |
| 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 | R2059910 | 60 |
| 10:25 | | ЮжКузб. ао | R1232.00 | 0.0000 | 0.00% | 1246.00 | 1230.00 | 1248.00 | R37174 | 12 |
| 10:27 | | Юнипро | R1.7430 | +0.0060 | +0.35% | 1.7540 | 1.7410 | 1.7570 | R24553241 | 779 |
| 10:23 | | ЮТэйр ао | R13.1700 | -0.0400 | -0.30% | 13.2100 | 13.1600 | 13.4700 | R207128 | 48 |
| 10:27 | | ЮУНК ао | R5270.00 | +50.0000 | +0.96% | 5290.00 | 5200.00 | 5310.00 | R1357570 | 107 |
| 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 |
| 10:27 | | ЯТЭК ао | R63.9500 | +1.5500 | +2.48% | 63.8000 | 63.5000 | 64.1000 | R1099558 | 193 |
|
|
|
