| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:48 |  | +МосЭнерго | R2.9405 | -0.0060 | -0.20% | 2.9580 | 2.9200 | 2.9880 | R9202552 | 496 |
| 10:52 | | iАвиастКао | R1.0050 | -0.0065 | -0.64% | 1.0115 | 0.9860 | 1.0290 | R86835055 | 3526 |
| 10:52 | | iНаукаСвяз | R487.50 | -6.5000 | -1.32% | 493.50 | 485.00 | 494.00 | R1346500 | 113 |
| 10:52 | | iНПОНаука | R630.00 | -4.0000 | -0.63% | 634.00 | 626.00 | 634.00 | R176125 | 20 |
| 10:52 | | Yandex clA | R4107.20 | -18.4000 | -0.45% | 4100.60 | 4092.00 | 4140.60 | R183484095 | 4617 |
| 10:51 | | АбрауДюрсо | R273.60 | -5.4000 | -1.94% | 280.00 | 272.00 | 280.00 | R15513926 | 754 |
| 10:49 | | Авангрд-ао | R827.00 | -1.0000 | -0.12% | 838.00 | 826.00 | 838.00 | R381687 | 70 |
| 10:44 | | Акрон | R15854.00 | -48.0000 | -0.30% | 15824.00 | 15824.00 | 15894.00 | R554892 | 21 |
| 10:52 | | АЛРОСА ао | R73.0000 | -0.7100 | -0.96% | 73.4200 | 72.6200 | 73.8500 | R326198249 | 7801 |
| 10:51 | | Аптеки36и6 | R12.5240 | -0.0140 | -0.11% | 12.6620 | 12.4320 | 12.7500 | R10545936 | 968 |
| 10:49 | | Арсагера | R13.7600 | -0.3300 | -2.34% | 14.1600 | 13.5100 | 14.1900 | R572700 | 80 |
| 10:34 | | АстрЭнСб | R2.6450 | -0.0550 | -2.04% | 2.7000 | 2.6000 | 2.7000 | R722920 | 62 |
| 10:52 | | АшинскийМЗ | R66.3800 | -1.1200 | -1.66% | 67.2000 | 65.0600 | 67.2000 | R16305182 | 505 |
| 10:52 | | Аэрофлот | R57.2300 | -0.5700 | -0.99% | 57.8000 | 56.7400 | 58.3900 | R334911364 | 7824 |
| 10:51 | | БашИнСв ап | R13.2700 | -0.3600 | -2.64% | 13.6400 | 13.2400 | 13.8500 | R204830 | 35 |
| 10:52 | | Башнефт ао | R3266.00 | -55.5000 | -1.67% | 3356.00 | 3253.00 | 3356.00 | R38832302 | 1017 |
| 10:52 | | Башнефт ап | R2069.50 | -20.5000 | -0.98% | 2095.00 | 2057.50 | 2095.00 | R85264007 | 1823 |
| 10:52 |  | Белон ао | R25.9000 | +0.6150 | +2.43% | 25.3000 | 25.3000 | 26.1850 | R22897452 | 937 |
| 10:52 | | БСП ао | R368.26 | -2.0700 | -0.56% | 371.82 | 364.00 | 371.82 | R145452254 | 3702 |
| 10:49 | | БСП ап | R48.4000 | -1.3000 | -2.62% | 49.6500 | 48.1000 | 49.6500 | R1968705 | 113 |
| 10:51 | | БурЗолото | R2182.00 | +22.0000 | +1.02% | 2167.00 | 2155.00 | 2239.00 | R2862807 | 251 |
| 10:39 | | Варьеган-п | R2220.00 | -54.0000 | -2.37% | 2248.00 | 2150.00 | 2250.00 | R1435264 | 98 |
| 10:35 | | Варьеган | R3244.00 | -4.0000 | -0.12% | 3210.00 | 3210.00 | 3288.00 | R284040 | 20 |
| 10:22 | | ВолгЭнСб-п | R10.4400 | -0.2600 | -2.43% | 10.6200 | 10.3200 | 10.6200 | R386680 | 31 |
| 10:00 | | ВолгЭнСб | R16.7200 | -0.2600 | -1.53% | 16.7200 | 16.7200 | 16.7200 | R16720 | 1 |
| 10:52 | | ВТБ ао | R0.0202 | -0.0001 | -0.52% | 0.0203 | 0.0201 | 0.0204 | R420853776 | 12318 |
| 10:33 | | ВХЗ-ао | R248.60 | +0.2000 | +0.08% | 248.40 | 246.40 | 250.60 | R98974 | 15 |
| 10:47 | | ВыбСудЗ ао | R16500.00 | -300.0000 | -1.79% | 16700.00 | 15950.00 | 16700.00 | R601350 | 26 |
| 10:21 | | ВыбСудЗ ап | R11100.00 | -180.0000 | -1.60% | 11040.00 | 11040.00 | 11140.00 | R33280 | 3 |
| 10:52 | | Газпрнефть | R718.80 | +1.0000 | +0.14% | 715.00 | 708.00 | 724.95 | R220414146 | 4862 |
| 10:52 | | ГАЗПРОМ ао | R118.47 | -0.5300 | -0.45% | 119.15 | 117.90 | 119.34 | R1505183743 | 27609 |
| 10:52 | | ГМКНорНик | R137.78 | -1.3600 | -0.98% | 138.66 | 136.94 | 138.98 | R463886409 | 7278 |
| 10:52 | | ДВМП ао | R74.1300 | -0.9100 | -1.21% | 75.0400 | 73.1200 | 75.7300 | R85908166 | 3426 |
| 10:51 | | ДЭК ао | R3.0830 | -0.0750 | -2.37% | 3.2860 | 3.0430 | 3.2860 | R7003340 | 426 |
| 10:31 | | ЗВЕЗДА ао | R11.4000 | -0.0500 | -0.44% | 11.4600 | 11.3600 | 11.4600 | R79920 | 7 |
| 10:48 | | ЗИЛ ао | R3330.00 | -65.0000 | -1.91% | 3400.00 | 3270.00 | 3400.00 | R770200 | 56 |
| 10:37 | | Ижсталь ап | R7590.00 | -80.0000 | -1.04% | 7650.00 | 7500.00 | 7660.00 | R341290 | 30 |
| 10:32 | | Ижсталь2ао | R10360.00 | -180.0000 | -1.71% | 10520.00 | 10240.00 | 10520.00 | R165460 | 13 |
| 10:52 | | ИнтерРАОао | R3.8195 | -0.0245 | -0.64% | 3.8560 | 3.8050 | 3.8705 | R104002883 | 4602 |
| 10:51 | | КалужскСК | R28.4000 | -0.1200 | -0.42% | 28.9900 | 28.1200 | 28.9900 | R550093 | 80 |
| 10:52 |  | КАМАЗ | R164.90 | 0.0000 | 0.00% | 164.60 | 161.50 | 167.80 | R42097420 | 1339 |
| 10:15 | | КамчатЭ ао | R0.6590 | -0.0120 | -1.79% | 0.6710 | 0.6530 | 0.7650 | R3203440 | 161 |
| 10:03 | | КамчатЭ ап | R1.2650 | -0.0350 | -2.69% | 1.2850 | 1.2650 | 1.3750 | R769800 | 55 |
| 10:50 | | КМЗ | R1528.00 | -8.0000 | -0.52% | 1536.00 | 1522.00 | 1546.00 | R213944 | 49 |
| 10:05 | | КоршГОК ао | R48400.00 | -1000.0000 | -2.02% | 48400.00 | 48400.00 | 49200.00 | R97600 | 2 |
| 10:51 | | КрасОкт-1п | R800.00 | -15.0000 | -1.84% | 791.00 | 779.00 | 834.00 | R2062770 | 148 |
| 10:51 | | КрасОкт-ао | R2562.00 | +30.0000 | +1.18% | 2532.00 | 2507.00 | 2585.00 | R7569500 | 188 |
| 10:52 | | Красэсб ао | R16.4600 | -0.1400 | -0.84% | 16.5800 | 16.2800 | 16.6800 | R371114 | 71 |
| 10:46 | | Красэсб ап | R16.5800 | -0.5400 | -3.15% | 17.0200 | 16.3400 | 17.0200 | R665148 | 84 |
| 10:49 | | Куйбазот-п | R617.00 | +5.5000 | +0.90% | 613.50 | 610.50 | 620.50 | R423500 | 37 |
| 10:49 | | Куйбазот | R573.80 | -1.2000 | -0.21% | 574.20 | 570.00 | 578.20 | R810304 | 75 |
| 10:45 | | КурганГКао | R49.4000 | -0.8000 | -1.59% | 50.0000 | 49.4000 | 50.0000 | R58500 | 17 |
| 10:50 | | КурганГКап | R53.0000 | -1.4000 | -2.57% | 54.6000 | 52.2000 | 54.6000 | R707438 | 152 |
| 10:52 | | Лензол. ап | R2495.00 | -35.0000 | -1.38% | 2535.00 | 2485.00 | 2535.00 | R1035410 | 161 |
| 10:32 | | Лензолото | R14490.00 | -10.0000 | -0.07% | 14500.00 | 14430.00 | 14530.00 | R1735940 | 53 |
| 10:52 | | ЛСР ао | R787.80 | -10.2000 | -1.28% | 798.00 | 776.40 | 799.00 | R82164354 | 2491 |
| 10:52 | | ЛУКОЙЛ | R7279.00 | -36.0000 | -0.49% | 7315.00 | 7240.50 | 7370.00 | R1638243122 | 15221 |
| 10:52 | | М.видео | R172.80 | -1.1000 | -0.63% | 172.90 | 172.10 | 173.90 | R6616398 | 685 |
| 10:28 | | МагадЭн ао | R4.7200 | 0.0000 | 0.00% | 4.7200 | 4.7100 | 4.7500 | R181154 | 28 |
| 10:41 | | МагадЭн ап | R3.3600 | -0.0100 | -0.30% | 3.3600 | 3.2300 | 3.3700 | R911245 | 129 |
| 10:52 | | Магнит ао | R6559.00 | -21.0000 | -0.32% | 6600.00 | 6510.50 | 6634.00 | R593715071 | 6409 |
| 10:50 | | МГТС-4ап | R1150.00 | -14.0000 | -1.20% | 1182.00 | 1150.00 | 1182.00 | R1584212 | 169 |
| 10:27 | | Мегион-ао | R431.00 | -0.5000 | -0.12% | 431.50 | 431.00 | 431.50 | R73350 | 7 |
| 10:04 | | Мегион-ап | R312.00 | -6.5000 | -2.04% | 317.50 | 312.00 | 318.00 | R78950 | 16 |
| 10:52 | | Мечел ао | R224.50 | -2.3000 | -1.01% | 226.20 | 223.60 | 226.78 | R540320765 | 13903 |
| 10:52 | | Мечел ап | R240.20 | -2.9500 | -1.21% | 242.15 | 237.70 | 242.95 | R179596608 | 4438 |
| 10:52 | | ММК | R55.0900 | +0.0300 | +0.05% | 54.8450 | 54.5550 | 55.4600 | R207655078 | 5729 |
| 10:32 | | МордЭнСб | R0.8970 | -0.0050 | -0.55% | 0.9010 | 0.8970 | 0.9060 | R72070 | 8 |
| 10:52 | | МосБиржа | R250.49 | +3.0800 | +1.24% | 247.41 | 245.68 | 250.90 | R452748556 | 6076 |
| 10:52 | | Мостотрест | R209.00 | +8.8500 | +4.42% | 200.15 | 194.85 | 210.35 | R43044082 | 2564 |
| 10:52 | | МТС-ао | R289.50 | -0.4500 | -0.16% | 290.50 | 287.85 | 290.50 | R204957154 | 3266 |
| 10:39 | | Нижкамшина | R68.9000 | -0.5500 | -0.79% | 68.7500 | 68.7500 | 69.7500 | R124470 | 16 |
| 10:51 | | НКНХ ао | R98.1500 | -1.0500 | -1.06% | 98.7500 | 97.9500 | 99.9500 | R437135 | 72 |
| 10:50 | | НКНХ ап | R73.8800 | -0.0200 | -0.03% | 73.9000 | 73.8200 | 75.1000 | R985956 | 174 |
| 10:52 | | НЛМК ао | R188.04 | -2.5000 | -1.31% | 190.00 | 187.00 | 190.82 | R606958643 | 19079 |
| 10:52 | | НМТП ао | R10.4550 | -0.0050 | -0.05% | 10.4200 | 10.3450 | 10.6250 | R82555052 | 2487 |
| 10:52 | | Новатэк ао | R1043.80 | +17.8000 | +1.73% | 1031.20 | 1031.00 | 1050.00 | R1048251783 | 16577 |
| 10:52 | | ОГК-2 ао | R0.4720 | -0.0030 | -0.63% | 0.4756 | 0.4579 | 0.4758 | R19928350 | 1253 |
| 10:00 | | ОМЗ-ап | R18580.00 | -40.0000 | -0.21% | 18580.00 | 18320.00 | 18580.00 | R55420 | 3 |
| 10:52 | | ОргСинт ао | R103.50 | -2.1000 | -1.99% | 105.60 | 102.40 | 107.00 | R5590649 | 414 |
| 10:51 | | ОргСинт ап | R25.7900 | -0.2800 | -1.07% | 26.0000 | 25.6400 | 26.1500 | R3201747 | 277 |
| 10:51 | | ПермьЭнС-п | R241.40 | -2.6000 | -1.07% | 244.00 | 237.80 | 246.80 | R1313292 | 145 |
| 10:51 | | ПермьЭнСб | R235.00 | -5.0000 | -2.08% | 242.60 | 230.20 | 242.60 | R6113893 | 439 |
| 10:52 | | ПИК ао | R841.90 | +5.2000 | +0.62% | 836.50 | 833.00 | 847.80 | R48543388 | 2253 |
| 10:12 | | Приморье | R32400.00 | -800.0000 | -2.41% | 32400.00 | 32400.00 | 32600.00 | R97600 | 3 |
| 10:51 | | Распадская | R385.70 | -3.2000 | -0.82% | 387.30 | 385.10 | 389.80 | R15934817 | 439 |
| 10:51 | | Росбанк ао | R110.00 | -0.4000 | -0.36% | 110.40 | 109.00 | 110.40 | R1799234 | 110 |
| 10:32 | | РОСИНТЕРао | R157.80 | +1.4000 | +0.90% | 156.80 | 156.80 | 158.20 | R62898 | 12 |
| 10:52 | | Роснефть | R559.50 | -3.7500 | -0.67% | 562.70 | 556.50 | 563.45 | R381407415 | 17935 |
| 10:52 | | Ростел -ао | R92.4400 | -0.3800 | -0.41% | 92.8200 | 91.9000 | 93.0700 | R48393705 | 1951 |
| 10:52 | | Ростел -ап | R79.5500 | -0.5000 | -0.62% | 80.0000 | 78.7000 | 80.0000 | R26471597 | 1153 |
| 10:52 | | РусГидро | R0.6413 | +0.0006 | +0.09% | 0.6406 | 0.6400 | 0.6467 | R23282074 | 1343 |
| 10:52 | | РязЭнСб | R39.0800 | -1.2200 | -3.03% | 40.3000 | 38.2200 | 40.6800 | R6972550 | 529 |
| 10:49 | | СамарЭн-ао | R3.8450 | -0.0150 | -0.39% | 3.8650 | 3.8400 | 3.9050 | R247265 | 23 |
| 10:49 | | СамарЭн-ап | R3.8750 | -0.0050 | -0.13% | 3.8800 | 3.8600 | 3.9000 | R89235 | 10 |
| 10:50 | | СаратНПЗ-п | R10380.00 | -40.0000 | -0.38% | 10460.00 | 10300.00 | 10460.00 | R622480 | 42 |
| 10:27 | | СаратНПЗ | R11300.00 | -50.0000 | -0.44% | 11300.00 | 11300.00 | 11300.00 | R22600 | 2 |
| 10:31 | | СаратЭн-ао | R0.6010 | -0.0040 | -0.66% | 0.6080 | 0.6000 | 0.6890 | R4356900 | 184 |
| 10:33 | | СаратЭн-ап | R0.3170 | -0.0020 | -0.63% | 0.3230 | 0.3170 | 0.3465 | R1294605 | 204 |
| 10:52 | | Сбербанк-п | R318.72 | +0.8000 | +0.25% | 317.93 | 316.55 | 319.75 | R174957988 | 2829 |
| 10:52 | | Сбербанк | R317.98 | +0.7000 | +0.22% | 317.50 | 316.69 | 319.12 | R2074795209 | 19301 |
| 10:52 | | СевСт-ао | R1846.40 | -6.2000 | -0.33% | 1850.00 | 1840.00 | 1858.00 | R428044516 | 7791 |
| 10:52 | | Селигдар | R70.8000 | -0.2500 | -0.35% | 70.9700 | 70.5000 | 71.7900 | R27150134 | 1671 |
| 10:52 | | Система ао | R26.3890 | +0.1980 | +0.76% | 26.1200 | 25.8190 | 26.6000 | R681563061 | 13878 |
| 10:39 | | Слав-ЯНОСп | R14.8200 | -0.0200 | -0.13% | 14.8600 | 14.8200 | 14.9600 | R7440 | 4 |
| 10:33 | | Славн-ЯНОС | R22.5000 | -0.7000 | -3.02% | 23.1500 | 22.5000 | 23.1500 | R61525 | 11 |
| 10:52 | | СОЛЛЕРС | R978.50 | -5.5000 | -0.56% | 982.00 | 972.00 | 988.00 | R29619626 | 1084 |
| 10:35 | | СтаврЭнСб | R3.1500 | +0.0150 | +0.48% | 3.1400 | 3.1400 | 3.1750 | R119830 | 20 |
| 10:42 | | СтаврЭнСбп | R3.1620 | -0.0220 | -0.69% | 3.1840 | 3.1000 | 3.1880 | R760242 | 63 |
| 10:52 | | Сургнфгз-п | R68.2500 | -0.2950 | -0.43% | 68.8000 | 67.6200 | 68.8500 | R587195358 | 8349 |
| 10:52 | | Сургнфгз | R28.8500 | -0.2700 | -0.93% | 29.0850 | 28.6800 | 29.3450 | R507194352 | 5891 |
| 10:29 | | ТамбЭнСб-п | R1.0720 | -0.0160 | -1.47% | 1.0780 | 1.0720 | 1.0840 | R32340 | 3 |
| 10:48 | | ТамбЭнСб | R1.9960 | -0.0220 | -1.09% | 2.0120 | 1.9960 | 2.0160 | R80204 | 28 |
| 10:52 | | Татнфт 3ао | R688.00 | +1.7000 | +0.25% | 686.30 | 670.50 | 690.90 | R362237672 | 8079 |
| 10:52 | | Татнфт 3ап | R675.00 | -1.6000 | -0.24% | 678.60 | 669.10 | 678.60 | R76046475 | 3587 |
| 10:52 | | Таттел. ао | R0.9360 | -0.0240 | -2.50% | 0.9600 | 0.9200 | 0.9880 | R7167439 | 521 |
| 10:51 | | ТГК-1 | R0.0084 | -0.0001 | -0.66% | 0.0085 | 0.0084 | 0.0085 | R3975966 | 312 |
| 10:52 | | ТГК-14 | R0.0123 | +0.0000 | +0.08% | 0.0123 | 0.0123 | 0.0124 | R12696205 | 652 |
| 10:52 | | ТГК-2 | R0.0121 | +0.0003 | +2.67% | 0.0119 | 0.0117 | 0.0125 | R20034830 | 682 |
| 10:52 | | ТГК-2 ап | R0.0187 | +0.0009 | +5.30% | 0.0184 | 0.0179 | 0.0193 | R20497420 | 1259 |
| 10:52 | | Телеграф-п | R10.5000 | -0.0800 | -0.76% | 10.7000 | 10.4800 | 10.7200 | R1102122 | 118 |
| 10:47 | | Телеграф | R15.3600 | -0.0200 | -0.13% | 15.4000 | 15.2400 | 15.4600 | R950052 | 89 |
| 10:52 | | ТЗА ао | R379.00 | -4.0000 | -1.04% | 382.50 | 377.00 | 388.00 | R12534660 | 242 |
| 10:40 | | ТКЗКК ап | R13.6000 | -0.2400 | -1.73% | 13.8400 | 13.3800 | 13.8400 | R107098 | 25 |
| 10:52 | | ТМК ао | R204.00 | -1.3400 | -0.65% | 204.56 | 202.22 | 205.94 | R100573317 | 1915 |
| 10:52 | | ТНСэнрг ао | R3580.00 | +295.0000 | +8.98% | 3340.00 | 3340.00 | 3715.00 | R11406795 | 854 |
| 10:52 | | Транснф ап | R1625.00 | -10.0000 | -0.61% | 1635.00 | 1618.00 | 1636.00 | R322523309 | 9779 |
| 10:52 | | УралСиб ао | R0.2321 | -0.0046 | -1.94% | 0.2367 | 0.2300 | 0.2367 | R2802221 | 223 |
| 10:52 | | ФосАгро ао | R5878.00 | -16.0000 | -0.27% | 5885.00 | 5862.00 | 5900.00 | R43393042 | 1323 |
| 10:52 | | ФСК - Россети | R0.1037 | -0.0009 | -0.86% | 0.1041 | 0.1032 | 0.1058 | R51689147 | 2030 |
| 10:52 | | Химпром ап | R27.3600 | -0.8400 | -2.98% | 27.8200 | 26.9400 | 27.9600 | R569532 | 62 |
| 10:30 | | ЦМТ ао | R15.4800 | +0.2200 | +1.44% | 15.5800 | 15.2200 | 15.5800 | R118192 | 18 |
| 10:47 | | ЦМТ ап | R10.5000 | -0.1200 | -1.13% | 10.6400 | 10.3200 | 10.6400 | R240252 | 38 |
| 10:51 | | ЧеркизГ-ао | R4725.00 | -15.0000 | -0.32% | 4734.50 | 4701.00 | 4772.50 | R5510321 | 234 |
| 10:30 | | ЧКПЗ ао | R27650.00 | +250.0000 | +0.91% | 27500.00 | 27500.00 | 27700.00 | R138050 | 5 |
| 10:48 | | ЧМК ао | R7700.00 | -50.0000 | -0.65% | 7800.00 | 7695.00 | 7815.00 | R386565 | 29 |
| 10:47 | | ЭнергияРКК | R23350.00 | -70.0000 | -0.30% | 23430.00 | 23350.00 | 23550.00 | R1852860 | 43 |
| 10:39 | | ЮжКузб. ао | R1550.00 | +50.0000 | +3.33% | 1486.00 | 1486.00 | 1550.00 | R719778 | 54 |
| 10:52 | | Юнипро | R1.9890 | -0.0120 | -0.60% | 2.0000 | 1.9800 | 2.0030 | R22683370 | 1018 |
| 10:52 | | ЮТэйр ао | R16.4400 | -0.0600 | -0.36% | 16.5000 | 16.0000 | 16.6900 | R1363738 | 148 |
| 10:50 | | ЮУНК ао | R6250.00 | -50.0000 | -0.79% | 6290.00 | 6170.00 | 6330.00 | R899030 | 88 |
| 10:43 | | Якутскэн-п | R0.5030 | -0.0090 | -1.76% | 0.5120 | 0.5020 | 0.5120 | R65510 | 9 |
| 10:49 | | Якутскэнрг | R0.6450 | -0.0110 | -1.68% | 0.6590 | 0.6360 | 0.6610 | R188280 | 23 |
| 10:50 | | ЯТЭК ао | R83.7000 | +0.3500 | +0.42% | 83.5000 | 83.0500 | 84.6500 | R930505 | 107 |
|
|
|
