| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:30 |  | +МосЭнерго | R3.4015 | -0.0110 | -0.32% | 3.4125 | 3.3930 | 3.4150 | R2802094 | 149 |
| 10:32 |  | iАвиастКао | R1.3325 | +0.0015 | +0.11% | 1.3320 | 1.3230 | 1.3380 | R6670317 | 252 |
| 10:31 | | iНаукаСвяз | R620.00 | +58.0000 | +10.32% | 590.00 | 583.00 | 643.50 | R177162455 | 6143 |
| 10:32 | | iНПОНаука | R766.00 | +49.5000 | +6.91% | 727.50 | 726.50 | 780.00 | R11957740 | 623 |
| 10:32 | | Yandex clA | R4238.00 | +6.4000 | +0.15% | 4231.60 | 4205.20 | 4255.80 | R302411601 | 3914 |
| 10:31 | | АбрауДюрсо | R298.60 | +1.4000 | +0.47% | 299.00 | 297.40 | 299.20 | R1638490 | 72 |
| 10:31 | | Авангрд-ао | R964.00 | +2.0000 | +0.21% | 964.00 | 962.00 | 966.00 | R72258 | 20 |
| 10:28 | | Акрон | R16962.00 | -8.0000 | -0.05% | 16928.00 | 16928.00 | 16988.00 | R508442 | 17 |
| 10:31 | | АЛРОСА ао | R76.2000 | -0.0900 | -0.12% | 76.4300 | 76.1400 | 76.5000 | R22046744 | 752 |
| 10:32 | | Аптеки36и6 | R14.1840 | +0.0540 | +0.38% | 14.2600 | 14.1360 | 14.2600 | R2115967 | 450 |
| 10:31 | | Арсагера | R14.8500 | -0.2700 | -1.79% | 15.1800 | 14.5000 | 15.3000 | R2353371 | 232 |
| 10:31 | | АстрЭнСб | R3.0800 | +0.0050 | +0.16% | 3.0800 | 3.0600 | 3.2300 | R1458230 | 137 |
| 10:32 | | АшинскийМЗ | R69.1800 | -0.6400 | -0.92% | 70.1200 | 68.2200 | 70.3200 | R11946230 | 529 |
| 10:32 | | Аэрофлот | R52.0400 | -0.1600 | -0.31% | 52.1800 | 51.7200 | 52.4800 | R338744859 | 6134 |
| 10:23 | | БашИнСв ап | R14.4100 | -0.0500 | -0.35% | 14.4200 | 14.4000 | 14.4200 | R46111 | 4 |
| 10:31 | | Башнефт ао | R3411.00 | +18.0000 | +0.53% | 3390.50 | 3390.50 | 3424.00 | R7398982 | 146 |
| 10:31 | | Башнефт ап | R2307.50 | +5.5000 | +0.24% | 2308.00 | 2303.50 | 2308.00 | R6118410 | 160 |
| 10:31 | | Белон ао | R29.3700 | -0.1150 | -0.39% | 29.4950 | 29.0850 | 29.7700 | R5417194 | 231 |
| 10:31 | | БСП ао | R333.97 | -0.3200 | -0.10% | 334.59 | 333.00 | 336.22 | R47987392 | 1544 |
| 10:27 | | БСП ап | R58.0000 | -0.6000 | -1.02% | 58.8000 | 57.9000 | 58.8000 | R789890 | 33 |
| 10:32 | | БурЗолото | R2585.00 | +66.0000 | +2.62% | 2528.00 | 2520.00 | 2700.00 | R24505930 | 1291 |
| 10:31 | | Варьеган-п | R2878.00 | +188.0000 | +6.99% | 2771.00 | 2734.00 | 2950.00 | R3880607 | 173 |
| 10:31 | | Варьеган | R3868.00 | +52.0000 | +1.36% | 3848.00 | 3790.00 | 4006.00 | R1033840 | 101 |
| 10:20 | | ВолгЭнСб-п | R12.8000 | -0.1000 | -0.78% | 13.3000 | 12.7600 | 13.3600 | R388900 | 15 |
| 10:11 | | ВолгЭнСб | R19.8400 | -0.0400 | -0.20% | 19.8800 | 19.6600 | 19.8800 | R59380 | 3 |
| 10:32 | | ВТБ ао | R0.0236 | +0.0000 | +0.11% | 0.0235 | 0.0235 | 0.0236 | R58192442 | 2557 |
| 10:31 | | ВХЗ-ао | R281.80 | +2.0000 | +0.71% | 283.60 | 280.40 | 283.60 | R183216 | 15 |
| 10:19 | | ВыбСудЗ ап | R12960.00 | -60.0000 | -0.46% | 12960.00 | 12960.00 | 12960.00 | R12960 | 1 |
| 10:32 | | Газпрнефть | R752.00 | +2.0000 | +0.27% | 750.05 | 749.55 | 752.05 | R39548375 | 821 |
| 10:32 | | ГАЗПРОМ ао | R162.54 | +0.0800 | +0.05% | 162.69 | 162.24 | 162.88 | R138933373 | 2420 |
| 10:32 | | ГМКНорНик | R156.64 | +0.1000 | +0.06% | 156.90 | 156.50 | 156.92 | R25338099 | 685 |
| 10:32 | | ДВМП ао | R86.0100 | -0.0300 | -0.03% | 86.3400 | 86.0000 | 86.3400 | R11258918 | 384 |
| 10:31 | | ДЭК ао | R3.4390 | +0.0060 | +0.17% | 3.4580 | 3.4270 | 3.4580 | R928176 | 47 |
| 10:20 | | ЗИЛ ао | R3830.00 | -60.0000 | -1.54% | 3845.00 | 3815.00 | 3855.00 | R363235 | 20 |
| 10:30 | | Ижсталь2ао | R11420.00 | -80.0000 | -0.70% | 11560.00 | 11420.00 | 11560.00 | R125960 | 9 |
| 10:32 | | ИнтерРАОао | R4.2605 | +0.0080 | +0.19% | 4.2495 | 4.2390 | 4.2640 | R14705685 | 1127 |
| 10:28 | | КалужскСК | R32.9000 | +0.1000 | +0.30% | 33.0000 | 32.8800 | 33.2300 | R669912 | 71 |
| 10:31 | | КАМАЗ | R184.50 | -0.2000 | -0.11% | 183.50 | 183.50 | 185.20 | R3519357 | 226 |
| 10:20 | | КамчатЭ ао | R0.7810 | +0.0020 | +0.26% | 0.7810 | 0.7810 | 0.7810 | R23430 | 2 |
| 10:31 | | КМЗ | R1764.00 | -14.0000 | -0.79% | 1778.00 | 1716.00 | 1778.00 | R2043900 | 249 |
| 10:18 | | КоршГОК ао | R53600.00 | +800.0000 | +1.52% | 53800.00 | 53000.00 | 54000.00 | R374600 | 7 |
| 10:32 | | КрасОкт-1п | R933.00 | -6.0000 | -0.64% | 975.00 | 923.00 | 1028.00 | R30326340 | 1239 |
| 10:31 | | КрасОкт-ао | R2818.00 | +70.0000 | +2.55% | 2765.00 | 2763.00 | 2883.00 | R49688540 | 1077 |
| 10:16 | | Красэсб ао | R19.8000 | +0.0200 | +0.10% | 19.7400 | 19.3400 | 19.8000 | R247892 | 40 |
| 10:24 | | Красэсб ап | R19.7600 | +0.2400 | +1.23% | 19.5400 | 19.5400 | 19.7800 | R135494 | 28 |
| 10:29 | | Куйбазот-п | R681.00 | +2.0000 | +0.29% | 679.00 | 671.00 | 681.50 | R142235 | 16 |
| 10:31 | | Куйбазот | R627.20 | -0.8000 | -0.13% | 628.00 | 627.00 | 629.80 | R942992 | 62 |
| 10:19 | | КурганГКао | R53.8000 | +0.2000 | +0.37% | 53.6000 | 53.2000 | 53.8000 | R8552 | 11 |
| 10:25 | | КурганГКап | R56.8000 | +0.4000 | +0.71% | 56.8000 | 56.4000 | 56.8000 | R71358 | 12 |
| 10:32 | | Лензол. ап | R2930.00 | +20.0000 | +0.69% | 2940.00 | 2900.00 | 2965.00 | R3882485 | 214 |
| 10:29 | | Лензолото | R16860.00 | +90.0000 | +0.54% | 16800.00 | 16790.00 | 17010.00 | R1471810 | 58 |
| 10:32 | | ЛСР ао | R1113.60 | -1.0000 | -0.09% | 1116.00 | 1109.20 | 1116.00 | R44375754 | 1185 |
| 10:32 | | ЛУКОЙЛ | R7970.50 | +41.0000 | +0.52% | 7931.00 | 7931.00 | 7995.00 | R1122122455 | 6255 |
| 10:32 | | М.видео | R198.40 | +0.1000 | +0.05% | 199.50 | 198.00 | 199.50 | R4026771 | 430 |
| 10:29 | | МагадЭн ао | R5.3800 | -0.0200 | -0.37% | 5.4000 | 5.3600 | 5.4000 | R146801 | 54 |
| 10:30 | | МагадЭн ап | R3.9400 | -0.0200 | -0.51% | 3.9600 | 3.9100 | 3.9600 | R672053 | 105 |
| 10:32 | | Магнит ао | R8290.00 | -20.0000 | -0.24% | 8310.00 | 8286.00 | 8330.00 | R170217709 | 1068 |
| 10:31 | | МГТС-4ап | R1420.00 | -2.0000 | -0.14% | 1422.00 | 1418.00 | 1426.00 | R508506 | 45 |
| 10:19 |  | МГТС-5ао | R1705.00 | 0.0000 | 0.00% | 1705.00 | 1705.00 | 1705.00 | R3410 | 2 |
| 10:23 | | Мегион-ао | R507.50 | +12.5000 | +2.53% | 499.00 | 499.00 | 509.50 | R116050 | 14 |
| 10:30 | | Мегион-ап | R340.00 | +0.5000 | +0.15% | 341.00 | 333.00 | 341.00 | R118425 | 22 |
| 10:32 | | Мечел ао | R267.70 | -0.2000 | -0.07% | 267.90 | 267.46 | 268.42 | R63657452 | 1923 |
| 10:32 | | Мечел ап | R293.55 | +0.9000 | +0.31% | 292.60 | 292.50 | 294.85 | R14471218 | 334 |
| 10:32 | | ММК | R56.9650 | +0.2000 | +0.35% | 56.8750 | 56.7800 | 57.0550 | R74809727 | 1682 |
| 10:15 | | МордЭнСб | R0.9310 | +0.0040 | +0.43% | 0.9480 | 0.9310 | 0.9480 | R102840 | 8 |
| 10:32 | | МосБиржа | R232.45 | +2.4500 | +1.07% | 230.00 | 229.76 | 233.00 | R265835597 | 3901 |
| 10:25 | | Мостотрест | R216.95 | +1.2500 | +0.58% | 215.70 | 215.70 | 218.75 | R1027396 | 76 |
| 10:32 | | МТС-ао | R309.35 | -0.7000 | -0.23% | 310.40 | 308.60 | 310.55 | R125915546 | 2138 |
| 10:09 | | Нижкамшина | R77.5500 | -0.0500 | -0.06% | 76.8000 | 76.8000 | 77.8000 | R185790 | 10 |
| 10:31 | | НКНХ ао | R106.90 | +0.0500 | +0.05% | 107.35 | 106.80 | 109.40 | R1978434 | 131 |
| 10:28 | | НКНХ ап | R79.8600 | -0.0200 | -0.03% | 80.0000 | 79.8600 | 80.0600 | R170276 | 37 |
| 10:32 | | НЛМК ао | R232.52 | +0.5000 | +0.22% | 232.34 | 232.10 | 233.30 | R170220385 | 2558 |
| 10:32 | | НМТП ао | R12.2900 | +0.0200 | +0.16% | 12.3000 | 12.2650 | 12.3000 | R4446435 | 172 |
| 10:32 | | Новатэк ао | R1238.60 | +2.0000 | +0.16% | 1236.60 | 1236.60 | 1242.00 | R70683190 | 1940 |
| 10:32 | | ОГК-2 ао | R0.5555 | -0.0028 | -0.50% | 0.5583 | 0.5548 | 0.5598 | R3806153 | 326 |
| 10:11 | | ОМЗ-ап | R19820.00 | +80.0000 | +0.41% | 19760.00 | 19760.00 | 20020.00 | R257960 | 8 |
| 10:32 | | ОргСинт ао | R118.50 | -0.1000 | -0.08% | 118.60 | 118.30 | 119.80 | R1572847 | 126 |
| 10:31 | | ОргСинт ап | R27.8200 | -0.1400 | -0.50% | 27.9600 | 27.5000 | 27.9600 | R344624 | 62 |
| 10:31 | | ПермьЭнС-п | R293.00 | +4.2000 | +1.45% | 289.80 | 289.40 | 293.60 | R1758192 | 181 |
| 10:31 | | ПермьЭнСб | R282.70 | +2.3000 | +0.82% | 277.00 | 277.00 | 283.00 | R4445436 | 329 |
| 10:32 | | ПИК ао | R855.50 | +7.8000 | +0.92% | 850.60 | 847.70 | 856.40 | R18264810 | 540 |
| 10:27 | | Приморье | R43200.00 | -200.0000 | -0.46% | 43800.00 | 43200.00 | 45000.00 | R1456600 | 28 |
| 10:32 | | Распадская | R400.40 | +3.0500 | +0.77% | 398.70 | 398.05 | 400.80 | R57599314 | 843 |
| 10:31 | | Росбанк ао | R127.40 | -1.0000 | -0.78% | 129.00 | 126.80 | 130.00 | R6438244 | 289 |
| 10:28 | | РОСИНТЕРао | R164.60 | -0.6000 | -0.36% | 165.00 | 164.40 | 165.00 | R42806 | 9 |
| 10:32 | | Роснефть | R582.60 | +1.3000 | +0.22% | 581.00 | 581.00 | 583.15 | R38730285 | 2049 |
| 10:32 | | Ростел -ао | R97.5000 | +0.2000 | +0.21% | 97.3000 | 97.1900 | 97.6500 | R9499563 | 345 |
| 10:32 | | Ростел -ап | R87.7500 | +0.6000 | +0.69% | 87.2500 | 87.2500 | 87.8000 | R3513110 | 278 |
| 10:32 | | РусГидро | R0.7273 | +0.0040 | +0.55% | 0.7240 | 0.7236 | 0.7280 | R15414856 | 705 |
| 10:30 | | РязЭнСб | R42.4800 | +0.2200 | +0.52% | 42.7600 | 42.2600 | 42.7800 | R449398 | 30 |
| 10:29 | | СамарЭн-ао | R4.8550 | -0.0400 | -0.82% | 4.9450 | 4.8350 | 4.9700 | R337250 | 30 |
| 10:18 | | СамарЭн-ап | R4.7800 | -0.0200 | -0.42% | 4.8100 | 4.7650 | 4.8850 | R289675 | 16 |
| 10:28 | | СаратНПЗ-п | R11920.00 | +40.0000 | +0.34% | 11880.00 | 11840.00 | 11940.00 | R522380 | 26 |
| 10:31 | | СаратЭн-ао | R0.7040 | +0.0110 | +1.59% | 0.6970 | 0.6970 | 0.7070 | R196910 | 17 |
| 10:29 | | СаратЭн-ап | R0.3940 | -0.0050 | -1.25% | 0.3985 | 0.3905 | 0.4025 | R384450 | 30 |
| 10:31 | | Сбербанк-п | R310.28 | +0.0900 | +0.03% | 310.01 | 310.01 | 310.59 | R30339099 | 712 |
| 10:32 | | Сбербанк | R309.31 | +0.3100 | +0.10% | 309.25 | 309.00 | 309.50 | R361671515 | 3520 |
| 10:31 | | СевСт-ао | R1877.80 | +6.6000 | +0.35% | 1876.00 | 1871.60 | 1883.00 | R117867271 | 2991 |
| 10:32 | | Селигдар | R74.8600 | +0.3200 | +0.43% | 74.8500 | 74.5800 | 74.9500 | R9355957 | 303 |
| 10:31 | | Система ао | R25.5150 | -0.1590 | -0.62% | 25.6300 | 25.4330 | 25.6300 | R132012413 | 2202 |
| 10:29 | | Слав-ЯНОСп | R17.2200 | +0.0200 | +0.12% | 17.3000 | 17.2200 | 17.3000 | R5182 | 2 |
| 10:16 | | Славн-ЯНОС | R27.5000 | -0.3000 | -1.08% | 27.8500 | 27.2500 | 27.8500 | R85800 | 13 |
| 10:31 | | СОЛЛЕРС | R835.00 | +2.5000 | +0.30% | 844.50 | 832.50 | 844.50 | R5480853 | 260 |
| 10:26 | | СтаврЭнСб | R3.3250 | -0.0200 | -0.60% | 3.3550 | 3.3250 | 3.3600 | R76980 | 9 |
| 10:29 | | СтаврЭнСбп | R2.9900 | +0.0120 | +0.40% | 2.9800 | 2.9640 | 2.9900 | R256698 | 24 |
| 10:31 | | Сургнфгз-п | R66.6850 | +0.1850 | +0.28% | 66.5250 | 66.5050 | 66.7750 | R60894963 | 729 |
| 10:32 | | Сургнфгз | R33.8450 | +0.4400 | +1.32% | 33.4000 | 33.3500 | 33.9650 | R560776514 | 5457 |
| 10:30 | | ТамбЭнСб-п | R1.3500 | -0.0020 | -0.15% | 1.3500 | 1.3500 | 1.3500 | R13500 | 1 |
| 10:31 | | ТамбЭнСб | R2.5260 | -0.0440 | -1.71% | 2.5460 | 2.5240 | 2.5820 | R55864 | 13 |
| 10:32 | | Татнфт 3ао | R720.30 | +1.5000 | +0.21% | 718.80 | 718.80 | 720.90 | R24497366 | 802 |
| 10:32 | | Татнфт 3ап | R718.70 | +0.8000 | +0.11% | 718.50 | 717.20 | 719.20 | R5210660 | 364 |
| 10:31 | | Таттел. ао | R1.0920 | +0.0100 | +0.92% | 1.0820 | 1.0820 | 1.0950 | R1191709 | 160 |
| 10:31 | | ТГК-1 | R0.0096 | +0.0000 | +0.40% | 0.0096 | 0.0096 | 0.0097 | R4664242 | 226 |
| 10:31 | | ТГК-14 | R0.0161 | -0.0001 | -0.86% | 0.0163 | 0.0159 | 0.0163 | R12910364 | 488 |
| 10:32 | | ТГК-2 | R0.0137 | -0.0000 | -0.07% | 0.0137 | 0.0136 | 0.0139 | R2289230 | 82 |
| 10:30 | | ТГК-2 ап | R0.0202 | +0.0000 | +0.05% | 0.0200 | 0.0200 | 0.0202 | R689503 | 86 |
| 10:27 | | Телеграф-п | R11.6200 | +0.0400 | +0.35% | 11.5200 | 11.5200 | 11.6800 | R170648 | 35 |
| 10:31 | | Телеграф | R17.5800 | -0.1400 | -0.79% | 17.8200 | 17.5800 | 17.8600 | R650480 | 78 |
| 10:31 | | ТЗА ао | R304.50 | +4.5000 | +1.50% | 301.00 | 299.50 | 305.00 | R2977130 | 97 |
| 10:26 | | ТКЗКК ап | R15.9800 | +0.1600 | +1.01% | 15.9800 | 15.8400 | 15.9800 | R156590 | 18 |
| 10:32 | | ТМК ао | R221.00 | -0.0600 | -0.03% | 221.48 | 220.74 | 221.60 | R10237668 | 510 |
| 10:29 | | ТНСэнрг ао | R3490.00 | 0.0000 | 0.00% | 3485.00 | 3450.00 | 3555.00 | R313460 | 35 |
| 10:32 | | Транснф ап | R1603.50 | +3.0000 | +0.19% | 1601.00 | 1600.50 | 1605.50 | R40359251 | 506 |
| 10:31 | | УралСиб ао | R0.2310 | +0.0028 | +1.23% | 0.2300 | 0.2281 | 0.2320 | R3467717 | 220 |
| 10:32 | | ФосАгро ао | R6639.00 | +36.0000 | +0.55% | 6613.00 | 6576.00 | 6642.00 | R88895292 | 1673 |
| 10:32 | | ФСК - Россети | R0.1241 | -0.0004 | -0.35% | 0.1250 | 0.1235 | 0.1250 | R56842500 | 1132 |
| 10:30 | | Химпром ап | R31.9600 | +0.2200 | +0.69% | 31.7400 | 31.7200 | 32.0000 | R124224 | 13 |
| 10:31 | | ЦМТ ао | R17.9000 | +0.0200 | +0.11% | 18.0800 | 17.6000 | 18.4400 | R466968 | 51 |
| 10:31 | | ЦМТ ап | R12.5800 | +0.0800 | +0.64% | 12.5600 | 12.5000 | 12.6400 | R310948 | 53 |
| 10:31 | | ЧеркизГ-ао | R5084.00 | +53.5000 | +1.06% | 5080.00 | 5050.00 | 5088.00 | R7364238 | 325 |
| 10:28 | | ЧКПЗ ао | R26050.00 | +100.0000 | +0.39% | 26050.00 | 26050.00 | 26050.00 | R78150 | 3 |
| 10:16 | | ЧМК ао | R8770.00 | -10.0000 | -0.11% | 8745.00 | 8740.00 | 8785.00 | R245130 | 17 |
| 10:30 | | ЭнергияРКК | R28400.00 | +110.0000 | +0.39% | 28340.00 | 28160.00 | 28410.00 | R1077600 | 21 |
| 10:32 | | Юнипро | R2.2010 | -0.0170 | -0.77% | 2.2200 | 2.1980 | 2.2230 | R55035018 | 855 |
| 10:32 | | ЮТэйр ао | R15.5900 | +0.2200 | +1.43% | 15.2400 | 15.1900 | 15.9900 | R3280053 | 235 |
| 10:23 | | ЮУНК ао | R7810.00 | -10.0000 | -0.13% | 7810.00 | 7800.00 | 7820.00 | R85930 | 8 |
| 10:21 | | Якутскэн-п | R0.5950 | +0.0040 | +0.68% | 0.5910 | 0.5910 | 0.5950 | R11860 | 2 |
| 10:29 | | Якутскэнрг | R0.7860 | +0.0090 | +1.16% | 0.7800 | 0.7710 | 0.7860 | R133070 | 13 |
| 10:30 | | ЯТЭК ао | R96.8000 | +0.5500 | +0.57% | 96.2500 | 96.1500 | 97.1500 | R501967 | 55 |
|
|
|
