| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 11:02 |  | +МосЭнерго | R3.3615 | -0.0735 | -2.14% | 3.4350 | 3.3580 | 3.4400 | R62820772 | 1960 |
| 11:01 |  | iАвиастКао | R1.1750 | +0.0060 | +0.51% | 1.1910 | 1.1690 | 1.1910 | R14353179 | 1015 |
| 11:01 | | iНаукаСвяз | R566.50 | +2.0000 | +0.35% | 564.50 | 562.50 | 570.00 | R4333260 | 204 |
| 11:01 | | iНПОНаука | R727.00 | +4.5000 | +0.62% | 723.50 | 723.00 | 729.50 | R712675 | 34 |
| 11:02 | | Yandex clA | R4454.60 | -35.2000 | -0.78% | 4491.00 | 4427.00 | 4508.00 | R1051887912 | 12071 |
| 11:02 | | АбрауДюрсо | R310.20 | +2.0000 | +0.65% | 310.00 | 308.60 | 312.60 | R23474278 | 988 |
| 10:54 | | Авангрд-ао | R958.00 | -2.0000 | -0.21% | 958.00 | 956.00 | 961.00 | R633339 | 64 |
| 11:00 | | Акрон | R16880.00 | +80.0000 | +0.48% | 16900.00 | 16800.00 | 16904.00 | R17736872 | 336 |
| 11:02 | | АЛРОСА ао | R79.3800 | +0.1500 | +0.19% | 79.2300 | 79.0000 | 79.5600 | R199289416 | 5614 |
| 11:02 | | Аптеки36и6 | R13.8520 | +0.0220 | +0.16% | 13.8100 | 13.7900 | 13.9520 | R11290820 | 1989 |
| 10:53 | | Арсагера | R15.8200 | -0.1000 | -0.63% | 15.9200 | 15.8000 | 15.9200 | R419635 | 32 |
| 11:00 | | АстрЭнСб | R3.0200 | +0.0150 | +0.50% | 3.0450 | 3.0100 | 3.0750 | R991155 | 121 |
| 11:02 | | АшинскийМЗ | R68.5200 | +0.1200 | +0.18% | 68.7600 | 68.2000 | 68.9400 | R3921314 | 185 |
| 11:02 | | Аэрофлот | R55.2300 | +1.0400 | +1.92% | 54.2900 | 54.0500 | 56.0800 | R2194252743 | 32380 |
| 10:54 | | БашИнСв ап | R14.2300 | +0.0200 | +0.14% | 14.1100 | 14.0000 | 14.3400 | R251007 | 65 |
| 11:02 | | Башнефт ао | R3391.50 | -3.5000 | -0.10% | 3408.50 | 3364.00 | 3418.00 | R28981412 | 688 |
| 11:02 | | Башнефт ап | R2380.00 | -10.5000 | -0.44% | 2390.50 | 2371.00 | 2392.00 | R54701518 | 1128 |
| 11:01 | | Белон ао | R28.5900 | +0.0500 | +0.18% | 28.7050 | 28.5150 | 28.8000 | R7718283 | 352 |
| 11:02 | | БСП ао | R335.05 | +2.2500 | +0.68% | 333.90 | 331.00 | 339.31 | R274542770 | 13758 |
| 11:01 | | БСП ап | R54.1000 | -0.2000 | -0.37% | 54.4000 | 53.8500 | 54.4500 | R631910 | 38 |
| 11:02 | | БурЗолото | R2295.00 | +1.0000 | +0.04% | 2282.00 | 2260.00 | 2307.00 | R5079338 | 318 |
| 10:56 | | Варьеган-п | R2819.00 | +13.0000 | +0.46% | 2836.00 | 2749.00 | 2845.00 | R462479 | 36 |
| 10:39 | | Варьеган | R3910.00 | +60.0000 | +1.56% | 3886.00 | 3856.00 | 4000.00 | R1717008 | 109 |
| 10:52 | | ВолгЭнСб-п | R12.2400 | +0.0200 | +0.16% | 12.2400 | 11.9200 | 12.3400 | R882180 | 38 |
| 10:33 | | ВолгЭнСб | R18.8800 | +0.1200 | +0.64% | 18.6800 | 18.6800 | 18.8800 | R168840 | 8 |
| 11:02 | | ВТБ ао | R0.0232 | +0.0001 | +0.59% | 0.0231 | 0.0231 | 0.0233 | R641670517 | 14658 |
| 11:02 | | ВХЗ-ао | R283.40 | +10.2000 | +3.73% | 271.40 | 271.40 | 285.20 | R1860834 | 125 |
| 10:54 | | ВыбСудЗ ао | R18200.00 | -100.0000 | -0.55% | 18200.00 | 18200.00 | 18350.00 | R164100 | 9 |
| 10:59 | | ВыбСудЗ ап | R12680.00 | -40.0000 | -0.31% | 12780.00 | 12600.00 | 12780.00 | R215780 | 13 |
| 11:02 | | Газпрнефть | R738.95 | -1.3000 | -0.18% | 740.25 | 738.15 | 745.85 | R148163472 | 4495 |
| 11:02 | | ГАЗПРОМ ао | R156.04 | -0.1200 | -0.08% | 156.31 | 155.37 | 156.57 | R878355799 | 11875 |
| 11:02 | | ГМКНорНик | R151.90 | -0.5800 | -0.38% | 152.60 | 151.04 | 152.98 | R523209310 | 9219 |
| 11:02 | | ДВМП ао | R85.5700 | +1.2400 | +1.47% | 84.3300 | 84.2400 | 85.8100 | R65419828 | 3047 |
| 11:02 | | ДЭК ао | R3.4020 | +0.0110 | +0.32% | 3.3740 | 3.3700 | 3.4390 | R2488106 | 195 |
| 10:33 | | ЗВЕЗДА ао | R12.7900 | -0.0800 | -0.62% | 12.9000 | 12.7200 | 12.9000 | R1033790 | 45 |
| 11:01 | | ЗИЛ ао | R3675.00 | -25.0000 | -0.68% | 3695.00 | 3640.00 | 3695.00 | R658535 | 38 |
| 10:55 |  | Ижсталь ап | R8440.00 | 0.0000 | 0.00% | 8440.00 | 8370.00 | 8440.00 | R285620 | 19 |
| 10:52 | | Ижсталь2ао | R11500.00 | +80.0000 | +0.70% | 11500.00 | 11460.00 | 11500.00 | R263940 | 8 |
| 11:02 | | ИнтерРАОао | R4.4365 | -0.0285 | -0.64% | 4.4670 | 4.4150 | 4.4800 | R308121494 | 10251 |
| 11:00 | | КалужскСК | R39.5600 | +7.1500 | +22.06% | 32.3100 | 32.3100 | 32.7600 | R1117701 | 112 |
| 11:02 | | КАМАЗ | R187.80 | +1.5000 | +0.81% | 186.90 | 186.30 | 188.40 | R15574599 | 979 |
| 10:19 | | КамчатЭ ао | R0.7290 | -0.0010 | -0.14% | 0.7320 | 0.7290 | 0.7320 | R14610 | 2 |
| 10:54 | | КМЗ | R1646.00 | +2.0000 | +0.12% | 1644.00 | 1632.00 | 1652.00 | R455292 | 47 |
| 10:56 | | КоршГОК ао | R53200.00 | -400.0000 | -0.75% | 53200.00 | 53200.00 | 53200.00 | R106400 | 2 |
| 11:02 | | КрасОкт-1п | R887.00 | +19.0000 | +2.19% | 870.00 | 868.00 | 908.00 | R3915450 | 203 |
| 11:02 | | КрасОкт-ао | R2808.00 | +61.0000 | +2.22% | 2759.00 | 2752.00 | 2808.00 | R19600160 | 380 |
| 10:59 | | Красэсб ао | R19.3000 | +0.1000 | +0.52% | 19.2600 | 18.8200 | 19.6000 | R2016284 | 296 |
| 10:58 | | Красэсб ап | R18.9000 | +0.1400 | +0.75% | 18.9200 | 18.6000 | 18.9200 | R840052 | 50 |
| 10:52 | | Куйбазот-п | R673.50 | 0.0000 | 0.00% | 673.50 | 671.50 | 675.00 | R633870 | 35 |
| 11:01 | | Куйбазот | R634.00 | +1.2000 | +0.19% | 634.20 | 632.40 | 634.20 | R709404 | 60 |
| 10:57 | | КурганГКао | R55.0000 | 0.0000 | 0.00% | 54.8000 | 54.4000 | 55.4000 | R158600 | 57 |
| 10:52 | | КурганГКап | R57.0000 | -0.2000 | -0.35% | 57.2000 | 57.0000 | 57.6000 | R120810 | 27 |
| 11:01 | | Лензол. ап | R2920.00 | +15.0000 | +0.52% | 2905.00 | 2905.00 | 2940.00 | R2562065 | 165 |
| 10:54 | | Лензолото | R16450.00 | +70.0000 | +0.43% | 16360.00 | 16360.00 | 16550.00 | R2226280 | 68 |
| 11:02 | | ЛСР ао | R949.80 | +6.8000 | +0.72% | 943.00 | 943.00 | 952.00 | R134146577 | 3593 |
| 11:02 | | ЛУКОЙЛ | R7661.00 | -11.0000 | -0.14% | 7677.00 | 7645.00 | 7692.00 | R1012830066 | 12212 |
| 10:30 | | ЛЭСК ао | R111.55 | -20.6500 | -15.62% | | | | | 0 |
| 11:02 | | М.видео | R189.00 | +0.5000 | +0.27% | 189.20 | 188.30 | 192.00 | R160929184 | 5675 |
| 11:00 | | МагадЭн ао | R5.2900 | +0.0100 | +0.19% | 5.2900 | 5.2800 | 5.3100 | R614851 | 37 |
| 10:33 | | МагадЭн ап | R3.8800 | +0.0100 | +0.26% | 3.8700 | 3.8700 | 3.8900 | R110973 | 15 |
| 11:02 | | Магнит ао | R8335.00 | +45.0000 | +0.54% | 8290.00 | 8274.00 | 8339.50 | R297757846 | 4518 |
| 11:02 | | МГТС-4ап | R1454.00 | +26.0000 | +1.82% | 1448.00 | 1438.00 | 1490.00 | R18661856 | 868 |
| 10:36 | | МГТС-5ао | R1735.00 | -5.0000 | -0.29% | 1740.00 | 1715.00 | 1755.00 | R321445 | 52 |
| 10:40 | | Мегион-ап | R372.50 | -2.0000 | -0.53% | 372.50 | 372.00 | 374.00 | R156620 | 14 |
| 11:02 | | Мечел ао | R251.01 | +1.6900 | +0.68% | 249.22 | 248.39 | 252.69 | R580457689 | 15952 |
| 11:02 | | Мечел ап | R265.00 | +1.4500 | +0.55% | 264.00 | 263.35 | 266.50 | R74992405 | 1790 |
| 11:02 | | ММК | R58.2900 | -0.1750 | -0.30% | 58.5400 | 58.0000 | 58.7600 | R691248510 | 23335 |
| 09:59 | | МордЭнСб | R0.9360 | 0.0000 | 0.00% | 0.9360 | 0.9350 | 0.9400 | R215580 | 10 |
| 11:02 | | МосБиржа | R234.08 | +1.5300 | +0.66% | 233.02 | 232.77 | 234.81 | R355549795 | 7359 |
| 11:02 | | Мостотрест | R220.80 | +0.7000 | +0.32% | 220.75 | 219.05 | 221.85 | R2532126 | 236 |
| 11:02 | | МТС-ао | R312.00 | -0.1000 | -0.03% | 312.35 | 311.60 | 312.85 | R140004731 | 3308 |
| 10:56 | | Нижкамшина | R75.4500 | -0.0500 | -0.07% | 75.9500 | 75.4000 | 76.4000 | R828545 | 35 |
| 11:01 | | НКНХ ао | R104.45 | +0.3000 | +0.29% | 104.20 | 104.00 | 104.50 | R1033840 | 149 |
| 11:01 | | НКНХ ап | R79.9600 | +0.1200 | +0.15% | 79.9800 | 79.5400 | 80.3400 | R4956789 | 268 |
| 11:02 | | НЛМК ао | R249.82 | -2.3200 | -0.92% | 252.14 | 249.12 | 252.50 | R885459265 | 13137 |
| 11:02 | | НМТП ао | R12.5600 | +0.0050 | +0.04% | 12.5500 | 12.4700 | 12.6100 | R28717094 | 951 |
| 11:02 | | Новатэк ао | R1226.40 | -0.8000 | -0.07% | 1223.20 | 1217.40 | 1231.60 | R515421988 | 12400 |
| 11:02 | | ОГК-2 ао | R0.5670 | -0.0003 | -0.05% | 0.5660 | 0.5660 | 0.5698 | R6103574 | 691 |
| 10:53 | | ОМЗ-ап | R21980.00 | +120.0000 | +0.55% | 22040.00 | 21800.00 | 22040.00 | R591560 | 19 |
| 11:01 | | ОргСинт ао | R116.50 | +0.5000 | +0.43% | 116.00 | 116.00 | 117.90 | R6354029 | 437 |
| 11:01 | | ОргСинт ап | R27.7600 | +0.4100 | +1.50% | 27.6000 | 27.4300 | 28.3900 | R31713337 | 2101 |
| 11:02 | | ПермьЭнС-п | R336.80 | +7.2000 | +2.18% | 329.80 | 326.40 | 341.80 | R11475136 | 622 |
| 11:02 | | ПермьЭнСб | R322.80 | +4.5000 | +1.41% | 318.50 | 318.50 | 330.70 | R24644029 | 1503 |
| 11:02 | | ПИК ао | R837.50 | -1.0000 | -0.12% | 836.50 | 836.50 | 840.90 | R18174375 | 1198 |
| 10:00 | | Приморье | R37200.00 | +200.0000 | +0.54% | 37200.00 | 36600.00 | 37200.00 | R147800 | 4 |
| 11:02 | | Распадская | R406.45 | +1.5000 | +0.37% | 404.95 | 403.70 | 407.75 | R42305305 | 1157 |
| 11:02 | | Росбанк ао | R123.40 | -0.6000 | -0.48% | 124.00 | 123.00 | 124.20 | R6688934 | 299 |
| 11:02 | | РОСИНТЕРао | R180.80 | +11.4000 | +6.73% | 171.00 | 169.60 | 182.20 | R9452818 | 849 |
| 11:02 | | Роснефть | R592.85 | +3.0500 | +0.52% | 590.75 | 590.15 | 594.75 | R996646580 | 15699 |
| 11:02 | | Ростел -ао | R96.1500 | +0.4300 | +0.45% | 95.8100 | 95.5100 | 96.2800 | R78247536 | 2300 |
| 11:01 | | Ростел -ап | R85.2500 | +0.4000 | +0.47% | 84.8500 | 84.8500 | 85.4500 | R36399884 | 956 |
| 11:02 | | РусГидро | R0.7350 | +0.0014 | +0.19% | 0.7352 | 0.7317 | 0.7377 | R44255088 | 3768 |
| 11:01 | | РязЭнСб | R46.9000 | +0.2000 | +0.43% | 47.2800 | 46.8000 | 47.5000 | R3415900 | 165 |
| 11:01 | | СамарЭн-ао | R4.1400 | +0.0400 | +0.98% | 4.1400 | 4.1350 | 4.1650 | R381775 | 27 |
| 10:56 | | СамарЭн-ап | R4.1550 | +0.0800 | +1.96% | 4.0800 | 4.0800 | 4.1700 | R479030 | 21 |
| 10:48 | | СаратНПЗ-п | R11660.00 | 0.0000 | 0.00% | 11700.00 | 11660.00 | 11700.00 | R466900 | 25 |
| 10:57 | | СаратНПЗ | R12900.00 | +150.0000 | +1.18% | 12600.00 | 12600.00 | 12900.00 | R217350 | 17 |
| 11:01 | | СаратЭн-ао | R0.6700 | +0.0360 | +5.68% | 0.6330 | 0.6330 | 0.7090 | R9213180 | 602 |
| 11:00 | | СаратЭн-ап | R0.4075 | +0.0290 | +7.66% | 0.3785 | 0.3780 | 0.4300 | R6482200 | 505 |
| 11:02 | | Сбербанк-п | R319.79 | +1.6100 | +0.51% | 318.50 | 317.89 | 319.98 | R226046053 | 4376 |
| 11:02 | | Сбербанк | R319.81 | +1.6900 | +0.53% | 318.20 | 317.70 | 320.00 | R3817038544 | 24610 |
| 11:02 | | СевСт-ао | R1964.00 | -3.2000 | -0.16% | 1967.40 | 1953.00 | 1978.00 | R394979205 | 7096 |
| 11:02 | | Селигдар | R76.5400 | +0.7600 | +1.00% | 75.9400 | 75.3200 | 77.0000 | R85752351 | 3224 |
| 11:02 | | Система ао | R28.4080 | +0.4090 | +1.46% | 28.0100 | 28.0040 | 28.7980 | R1709816150 | 37198 |
| 10:46 | | Слав-ЯНОСп | R16.9800 | -0.0600 | -0.35% | 16.9800 | 16.9800 | 17.1400 | R30656 | 9 |
| 11:01 | | Славн-ЯНОС | R28.0000 | +0.3500 | +1.27% | 27.8000 | 27.7000 | 27.9000 | R94470 | 14 |
| 11:02 | | СОЛЛЕРС | R1015.00 | -4.5000 | -0.44% | 1024.50 | 1000.50 | 1035.00 | R174127618 | 5525 |
| 11:01 | | СтаврЭнСб | R3.4900 | +0.0100 | +0.29% | 3.4800 | 3.4000 | 3.5450 | R1305990 | 128 |
| 11:02 | | СтаврЭнСбп | R3.4760 | +0.0820 | +2.42% | 3.4020 | 3.3640 | 3.4900 | R3315578 | 258 |
| 11:02 | | Сургнфгз-п | R70.2950 | +0.2450 | +0.35% | 70.2000 | 68.7000 | 70.5800 | R2046895887 | 18984 |
| 11:02 | | Сургнфгз | R35.1550 | -0.2800 | -0.79% | 35.5250 | 34.8300 | 35.5300 | R995885138 | 14058 |
| 10:40 | | ТамбЭнСб-п | R1.2680 | -0.0320 | -2.46% | 1.2820 | 1.2680 | 1.3140 | R541280 | 38 |
| 11:01 | | ТамбЭнСб | R2.3520 | +0.0160 | +0.68% | 2.3360 | 2.3360 | 2.3700 | R150580 | 28 |
| 11:02 | | Татнфт 3ао | R735.20 | +4.0000 | +0.55% | 731.50 | 731.50 | 738.20 | R257426617 | 7825 |
| 11:02 | | Татнфт 3ап | R733.50 | +7.4000 | +1.02% | 726.30 | 726.10 | 734.90 | R147193087 | 4825 |
| 11:02 | | Таттел. ао | R1.1060 | +0.0030 | +0.27% | 1.1055 | 1.0940 | 1.1170 | R9645938 | 694 |
| 11:02 | | ТГК-1 | R0.0097 | +0.0000 | +0.45% | 0.0097 | 0.0097 | 0.0097 | R10169531 | 528 |
| 11:01 | | ТГК-14 | R0.0164 | +0.0000 | +0.24% | 0.0164 | 0.0163 | 0.0165 | R10970694 | 532 |
| 11:02 | | ТГК-2 | R0.0134 | +0.0000 | +0.11% | 0.0135 | 0.0132 | 0.0135 | R4968005 | 165 |
| 11:01 | | ТГК-2 ап | R0.0196 | -0.0001 | -0.66% | 0.0197 | 0.0194 | 0.0198 | R2707174 | 233 |
| 11:00 | | Телеграф-п | R11.7000 | -0.0400 | -0.34% | 11.7000 | 11.6800 | 11.7200 | R312238 | 45 |
| 10:57 | | Телеграф | R18.0600 | 0.0000 | 0.00% | 18.0600 | 17.8600 | 18.1200 | R2341414 | 133 |
| 11:02 | | ТЗА ао | R346.00 | -2.5000 | -0.72% | 349.00 | 343.50 | 349.00 | R2982805 | 110 |
| 10:53 | | ТКЗКК ап | R15.5400 | -0.0800 | -0.51% | 15.6200 | 15.4800 | 15.6200 | R108762 | 24 |
| 11:02 | | ТМК ао | R223.96 | -0.9400 | -0.42% | 225.00 | 223.56 | 225.50 | R50662553 | 2259 |
| 10:26 | | ТНСэнрг ао | R3455.00 | +15.0000 | +0.44% | 3445.00 | 3440.00 | 3460.00 | R127660 | 14 |
| 11:02 | | Транснф ап | R1666.00 | -5.5000 | -0.33% | 1680.00 | 1662.50 | 1680.00 | R403107447 | 6582 |
| 11:02 | | УралСиб ао | R0.2734 | +0.0054 | +2.01% | 0.2687 | 0.2687 | 0.2838 | R25144060 | 1289 |
| 11:02 | | ФосАгро ао | R6548.00 | +3.0000 | +0.05% | 6545.00 | 6542.00 | 6572.00 | R38526334 | 1261 |
| 11:02 | | ФСК - Россети | R0.1258 | +0.0012 | +0.95% | 0.1246 | 0.1241 | 0.1261 | R166580589 | 5204 |
| 10:57 | | Химпром ап | R31.9400 | +0.4000 | +1.27% | 31.6600 | 31.6600 | 31.9400 | R136772 | 18 |
| 10:59 | | ЦМТ ао | R16.7200 | +0.0600 | +0.36% | 16.5400 | 16.5000 | 16.7200 | R157818 | 57 |
| 11:02 | | ЦМТ ап | R11.3400 | 0.0000 | 0.00% | 11.3800 | 11.2800 | 11.4200 | R438862 | 64 |
| 11:01 | | ЧеркизГ-ао | R4977.50 | +32.5000 | +0.66% | 4983.00 | 4952.50 | 4995.50 | R7687049 | 372 |
| 11:01 | | ЧКПЗ ао | R30300.00 | +800.0000 | +2.71% | 30200.00 | 29700.00 | 33150.00 | R13644200 | 336 |
| 10:54 | | ЧМК ао | R8650.00 | -35.0000 | -0.40% | 8650.00 | 8605.00 | 8730.00 | R1484985 | 68 |
| 10:58 | | ЭнергияРКК | R27510.00 | +70.0000 | +0.26% | 27870.00 | 27500.00 | 28160.00 | R3840850 | 106 |
| 10:55 | | ЮжКузб. ао | R1598.00 | +2.0000 | +0.13% | 1596.00 | 1592.00 | 1606.00 | R108838 | 19 |
| 11:02 | | Юнипро | R2.1700 | -0.0190 | -0.87% | 2.1910 | 2.1700 | 2.1910 | R69335357 | 2072 |
| 11:02 | | ЮТэйр ао | R20.2500 | -0.3500 | -1.70% | 20.6400 | 19.8800 | 20.7600 | R16599186 | 1202 |
| 10:35 | | ЮУНК ао | R7710.00 | +20.0000 | +0.26% | 7700.00 | 7700.00 | 7730.00 | R215970 | 18 |
| 10:36 | | Якутскэн-п | R0.5810 | +0.0010 | +0.17% | 0.5820 | 0.5760 | 0.5840 | R110380 | 9 |
| 11:01 | | Якутскэнрг | R0.7760 | +0.0020 | +0.26% | 0.7740 | 0.7720 | 0.7870 | R913340 | 57 |
| 11:01 | | ЯТЭК ао | R93.5500 | +0.3500 | +0.38% | 93.2000 | 93.2000 | 93.5500 | R789293 | 85 |
|
|
|
