| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:27 |  | +МосЭнерго | R3.1800 | +0.0035 | +0.11% | 3.1800 | 3.1570 | 3.2190 | R8764086 | 457 |
| 10:27 |  | iАвиастКао | R0.8045 | -0.0455 | -5.35% | 0.8495 | 0.7955 | 0.8495 | R74109237 | 4367 |
| 10:26 | | iНаукаСвяз | R471.00 | -12.0000 | -2.48% | 477.00 | 451.50 | 485.00 | R4779345 | 335 |
| 10:24 | | iНПОНаука | R607.50 | -19.5000 | -3.11% | 627.00 | 576.00 | 636.00 | R1831765 | 140 |
| 10:27 | | Yandex clA | R4043.20 | +10.4000 | +0.26% | 4033.00 | 3939.00 | 4080.00 | R571960850 | 8073 |
| 10:27 | | АбрауДюрсо | R265.20 | -5.0000 | -1.85% | 269.60 | 259.20 | 270.00 | R19890976 | 908 |
| 10:27 | | Авангрд-ао | R851.00 | -5.0000 | -0.58% | 856.00 | 841.00 | 863.00 | R1134858 | 213 |
| 10:25 | | Акрон | R16200.00 | +16.0000 | +0.10% | 16184.00 | 16100.00 | 16208.00 | R5685562 | 82 |
| 10:27 | | АЛРОСА ао | R76.2100 | -2.6900 | -3.41% | 76.7600 | 75.5400 | 76.9800 | R718238684 | 14514 |
| 10:27 | | Аптеки36и6 | R12.3780 | -0.2640 | -2.09% | 12.6420 | 12.2000 | 12.6540 | R17335533 | 1894 |
| 10:26 | | Арсагера | R14.7300 | -0.1200 | -0.81% | 14.8200 | 13.4800 | 14.8300 | R5782730 | 329 |
| 10:22 | | АстрЭнСб | R2.5900 | -0.0500 | -1.89% | 2.6300 | 2.5000 | 2.6300 | R981475 | 89 |
| 10:26 | | АшинскийМЗ | R60.4000 | -1.3200 | -2.14% | 61.6400 | 56.5000 | 61.6400 | R15677064 | 637 |
| 10:27 | | Аэрофлот | R55.7000 | -0.5200 | -0.92% | 56.0900 | 54.5600 | 56.4700 | R419876269 | 9345 |
| 10:23 | | БашИнСв ап | R12.9300 | -0.3700 | -2.78% | 13.2900 | 12.4900 | 13.5000 | R787438 | 141 |
| 10:26 | | Башнефт ао | R3126.50 | -3.0000 | -0.10% | 3085.00 | 3071.50 | 3175.00 | R80875329 | 1368 |
| 10:27 | | Башнефт ап | R2035.00 | -44.0000 | -2.12% | 2070.00 | 2001.00 | 2079.00 | R493421197 | 8521 |
| 10:27 | | Белон ао | R24.7500 | -1.0100 | -3.92% | 25.9400 | 23.6450 | 25.9400 | R18538168 | 982 |
| 10:27 | | БСП ао | R347.48 | -1.9000 | -0.54% | 350.10 | 335.00 | 350.10 | R353466003 | 5251 |
| 10:25 | | БСП ап | R50.5000 | -0.6000 | -1.17% | 51.1500 | 46.2000 | 51.1500 | R9941020 | 307 |
| 10:27 | | БурЗолото | R2297.00 | -48.0000 | -2.05% | 2338.00 | 2227.00 | 2338.00 | R2385943 | 218 |
| 10:27 | | Варьеган-п | R2512.00 | -144.0000 | -5.42% | 2735.00 | 2391.00 | 2916.00 | R16974831 | 907 |
| 10:27 | | Варьеган | R3698.00 | -194.0000 | -4.98% | 3750.00 | 3270.00 | 4016.00 | R8144626 | 860 |
| 10:11 |  | ВолгЭнСб-п | R10.4600 | 0.0000 | 0.00% | 10.4600 | 10.1600 | 10.4600 | R154820 | 12 |
| 10:24 | | ВолгЭнСб | R16.3400 | -0.6400 | -3.77% | 16.5400 | 16.3400 | 16.5400 | R98740 | 6 |
| 10:27 | | ВТБ ао | R0.0200 | -0.0002 | -0.94% | 0.0202 | 0.0199 | 0.0203 | R1292205914 | 24561 |
| 10:26 | | ВХЗ-ао | R227.80 | -13.2000 | -5.48% | 241.00 | 227.20 | 242.60 | R857518 | 103 |
| 10:00 | | ВыбСудЗ ао | R15450.00 | -700.0000 | -4.33% | 15800.00 | 15050.00 | 15800.00 | R92950 | 6 |
| 10:27 | | Газпрнефть | R687.45 | -9.0000 | -1.29% | 692.20 | 667.70 | 696.15 | R381069122 | 8717 |
| 10:27 | | ГАЗПРОМ ао | R124.44 | -0.4900 | -0.39% | 125.00 | 123.81 | 126.00 | R1686851554 | 24236 |
| 10:27 | | ГМКНорНик | R146.98 | +0.4800 | +0.33% | 146.40 | 145.86 | 147.66 | R411607627 | 5798 |
| 10:27 | | ДВМП ао | R70.1600 | -0.2600 | -0.37% | 70.0000 | 68.0000 | 71.1100 | R159304762 | 5760 |
| 10:26 | | ДЭК ао | R2.9230 | -0.0520 | -1.75% | 2.9750 | 2.8100 | 2.9750 | R3453841 | 267 |
| 10:26 | | ЗВЕЗДА ао | R10.6600 | -0.3500 | -3.18% | 10.9800 | 10.1100 | 10.9800 | R2522590 | 97 |
| 10:26 | | ЗИЛ ао | R3330.00 | -125.0000 | -3.62% | 3410.00 | 3235.00 | 3450.00 | R1015780 | 78 |
| 10:22 | | Ижсталь ап | R7900.00 | -80.0000 | -1.00% | 7920.00 | 7670.00 | 8090.00 | R228840 | 28 |
| 10:19 | | Ижсталь2ао | R10140.00 | -320.0000 | -3.06% | 10360.00 | 9960.00 | 10360.00 | R757880 | 48 |
| 10:27 | | ИнтерРАОао | R4.1550 | -0.0270 | -0.65% | 4.1840 | 4.1300 | 4.1905 | R323842771 | 25958 |
| 10:26 | | КалужскСК | R27.3100 | -0.7500 | -2.67% | 28.2600 | 26.5400 | 28.2600 | R4158744 | 349 |
| 10:27 | | КАМАЗ | R154.30 | -2.9000 | -1.84% | 157.00 | 150.70 | 157.40 | R59971564 | 2685 |
| 10:26 | | КамчатЭ ао | R0.6000 | -0.0340 | -5.36% | 0.6310 | 0.5800 | 0.6310 | R631310 | 67 |
| 10:17 | | КамчатЭ ап | R1.1950 | -0.0600 | -4.78% | 1.2250 | 1.1400 | 1.2250 | R409250 | 22 |
| 10:20 | | КМЗ | R1556.00 | -52.0000 | -3.23% | 1608.00 | 1512.00 | 1616.00 | R556012 | 88 |
| 10:20 | | КоршГОК ао | R49800.00 | -200.0000 | -0.40% | 48600.00 | 48600.00 | 49800.00 | R446000 | 7 |
| 10:23 | | КрасОкт-1п | R711.00 | -26.0000 | -3.53% | 733.00 | 644.00 | 733.00 | R3858200 | 261 |
| 10:26 | | КрасОкт-ао | R2425.00 | -75.0000 | -3.00% | 2495.00 | 2399.00 | 2495.00 | R5817830 | 176 |
| 10:26 | | Красэсб ао | R16.0600 | -0.8200 | -4.86% | 16.8600 | 15.3000 | 16.8600 | R1420138 | 231 |
| 10:25 | | Красэсб ап | R16.1200 | -0.8200 | -4.84% | 17.0000 | 15.8000 | 17.0000 | R581642 | 126 |
| 10:25 | | Куйбазот-п | R586.00 | -15.0000 | -2.50% | 601.00 | 571.00 | 601.00 | R1384460 | 122 |
| 10:26 | | Куйбазот | R572.00 | -13.0000 | -2.22% | 585.00 | 560.00 | 585.00 | R3256350 | 265 |
| 10:25 | | КурганГКао | R48.2000 | -2.0000 | -3.98% | 50.0000 | 46.8000 | 50.2000 | R548856 | 104 |
| 10:22 | | КурганГКап | R53.4000 | -0.4000 | -0.74% | 54.0000 | 52.0000 | 54.2000 | R1090038 | 103 |
| 10:26 | | Лензол. ап | R2655.00 | -45.0000 | -1.67% | 2695.00 | 2615.00 | 2735.00 | R2220335 | 187 |
| 10:25 | | Лензолото | R15950.00 | +50.0000 | +0.31% | 15910.00 | 15590.00 | 16300.00 | R5571070 | 141 |
| 10:27 | | ЛСР ао | R782.40 | -21.0000 | -2.61% | 798.00 | 774.20 | 799.60 | R155643614 | 3946 |
| 10:27 | | ЛУКОЙЛ | R7583.00 | +16.0000 | +0.21% | 7567.00 | 7481.00 | 7607.00 | R1549776535 | 12985 |
| 10:26 | | М.видео | R168.60 | -1.3000 | -0.77% | 168.00 | 167.10 | 170.10 | R23859178 | 1642 |
| 10:27 | | МагадЭн ао | R4.3900 | -0.3100 | -6.60% | 4.6900 | 4.3000 | 4.6900 | R2962725 | 463 |
| 10:24 | | МагадЭн ап | R3.3100 | -0.0500 | -1.49% | 3.3700 | 3.2800 | 3.3700 | R259953 | 72 |
| 10:27 | | Магнит ао | R7680.50 | -12.0000 | -0.16% | 7746.00 | 7595.00 | 7746.00 | R412292552 | 5348 |
| 10:27 | | МГТС-4ап | R1178.00 | -30.0000 | -2.48% | 1200.00 | 1162.00 | 1206.00 | R5457308 | 411 |
| 10:23 | | МГТС-5ао | R1565.00 | -10.0000 | -0.63% | 1560.00 | 1505.00 | 1565.00 | R271985 | 71 |
| 10:24 | | Мегион-ап | R318.00 | -1.0000 | -0.31% | 319.00 | 311.50 | 319.00 | R116420 | 24 |
| 10:27 | | Мечел ао | R226.35 | +3.0500 | +1.37% | 223.00 | 220.50 | 226.85 | R394175645 | 10245 |
| 10:27 | | Мечел ап | R228.85 | +2.0500 | +0.90% | 228.45 | 219.60 | 229.60 | R192500205 | 3751 |
| 10:27 | | ММК | R56.9750 | -0.0800 | -0.14% | 56.7000 | 56.1250 | 57.5950 | R275572542 | 7510 |
| 10:25 | | МордЭнСб | R0.8990 | -0.0060 | -0.66% | 0.9050 | 0.8840 | 0.9190 | R224590 | 23 |
| 10:27 | | МосБиржа | R242.94 | -1.2000 | -0.49% | 244.16 | 242.24 | 245.31 | R183593245 | 4501 |
| 10:26 | | Мостотрест | R177.95 | -7.3000 | -3.94% | 186.55 | 170.50 | 186.55 | R10256839 | 845 |
| 10:27 | | МТС-ао | R293.00 | +0.0500 | +0.02% | 291.80 | 289.10 | 294.95 | R277472325 | 5463 |
| 10:25 | | Нижкамшина | R70.1500 | -0.0500 | -0.07% | 70.2000 | 68.0000 | 70.9000 | R677615 | 55 |
| 10:26 | | НКНХ ао | R94.1000 | -2.3500 | -2.44% | 96.4500 | 92.4000 | 96.4500 | R5508080 | 733 |
| 10:26 | | НКНХ ап | R74.7200 | -0.9800 | -1.29% | 75.6800 | 74.1000 | 75.7000 | R9957833 | 457 |
| 10:27 | | НЛМК ао | R202.82 | -2.7000 | -1.31% | 205.00 | 198.80 | 206.74 | R1035610143 | 15682 |
| 10:27 | | НМТП ао | R10.1000 | -0.1250 | -1.22% | 10.2250 | 9.9100 | 10.2950 | R244342317 | 5536 |
| 10:27 | | Новатэк ао | R1090.20 | +5.2000 | +0.48% | 1089.00 | 1083.60 | 1096.00 | R304853364 | 7504 |
| 10:27 | | ОГК-2 ао | R0.4739 | -0.0025 | -0.52% | 0.4777 | 0.4627 | 0.4819 | R26655115 | 2649 |
| 10:26 | | ОМЗ-ап | R18100.00 | -480.0000 | -2.58% | 18060.00 | 16920.00 | 18460.00 | R1227740 | 53 |
| 10:27 | | ОргСинт ао | R99.7000 | -2.7000 | -2.64% | 102.40 | 98.0000 | 102.40 | R15993070 | 1362 |
| 10:26 | | ОргСинт ап | R24.1300 | -0.3300 | -1.35% | 24.0000 | 23.3500 | 24.3900 | R4749350 | 646 |
| 10:25 | | ПермьЭнС-п | R234.40 | -8.8000 | -3.62% | 243.80 | 228.40 | 243.80 | R4946094 | 409 |
| 10:27 | | ПермьЭнСб | R224.10 | -9.9000 | -4.23% | 233.80 | 215.70 | 233.80 | R8947171 | 820 |
| 10:27 | | ПИК ао | R859.80 | -1.3000 | -0.15% | 860.30 | 852.10 | 863.40 | R75903984 | 2260 |
| 10:13 | | Приморье | R33800.00 | -400.0000 | -1.17% | 34000.00 | 33200.00 | 34000.00 | R101000 | 3 |
| 10:26 | | Распадская | R393.00 | +2.2500 | +0.58% | 392.35 | 388.60 | 396.75 | R59944402 | 1202 |
| 10:27 | | Росбанк ао | R112.20 | -2.6000 | -2.26% | 114.40 | 110.20 | 114.40 | R18256276 | 604 |
| 10:27 | | РОСИНТЕРао | R145.20 | -8.6000 | -5.59% | 153.80 | 142.80 | 157.00 | R4743082 | 328 |
| 10:27 | | Роснефть | R567.95 | +1.5500 | +0.27% | 570.00 | 560.75 | 572.00 | R830198931 | 23681 |
| 10:27 | | Ростел -ао | R93.0400 | -1.0800 | -1.15% | 94.1200 | 92.6000 | 94.7800 | R105258449 | 3476 |
| 10:27 | | Ростел -ап | R79.3500 | -1.0500 | -1.31% | 80.0500 | 78.7000 | 80.6000 | R37021301 | 1527 |
| 10:27 | | РусГидро | R0.6452 | -0.0025 | -0.39% | 0.6495 | 0.6360 | 0.6509 | R76270507 | 3197 |
| 10:24 | | РязЭнСб | R41.1200 | -1.1600 | -2.74% | 42.4000 | 39.8200 | 42.5000 | R2326396 | 165 |
| 10:26 | | СамарЭн-ао | R3.6550 | -0.0650 | -1.75% | 3.7200 | 3.5250 | 3.7200 | R659115 | 70 |
| 10:24 | | СамарЭн-ап | R3.6750 | -0.1200 | -3.16% | 3.7450 | 3.6200 | 3.7450 | R476300 | 23 |
| 10:26 | | СаратНПЗ-п | R10460.00 | -40.0000 | -0.38% | 10460.00 | 10200.00 | 10520.00 | R3752880 | 196 |
| 10:25 | | СаратНПЗ | R12100.00 | -50.0000 | -0.41% | 12150.00 | 11150.00 | 12150.00 | R141850 | 12 |
| 10:20 | | СаратЭн-ао | R0.5580 | -0.0080 | -1.41% | 0.5620 | 0.5360 | 0.5620 | R215180 | 29 |
| 10:25 | | СаратЭн-ап | R0.3190 | -0.0040 | -1.24% | 0.3200 | 0.2880 | 0.3200 | R1548665 | 222 |
| 10:27 | | Сбербанк-п | R317.92 | +0.4900 | +0.15% | 317.00 | 316.13 | 318.60 | R263762308 | 3380 |
| 10:27 | | Сбербанк | R317.47 | +0.8400 | +0.27% | 316.00 | 315.10 | 318.40 | R2792932074 | 23724 |
| 10:27 | | СевСт-ао | R1852.80 | +4.2000 | +0.23% | 1854.60 | 1768.60 | 1867.80 | R958709104 | 22229 |
| 10:27 | | Селигдар | R68.2200 | -0.7500 | -1.09% | 69.0100 | 66.2700 | 69.2500 | R74012557 | 4089 |
| 10:27 | | Система ао | R23.9100 | -0.5600 | -2.29% | 24.5870 | 23.7010 | 24.5870 | R1476754237 | 26856 |
| 10:27 | | Слав-ЯНОСп | R14.8200 | -0.1600 | -1.07% | 14.9000 | 14.0800 | 14.9000 | R1461988 | 76 |
| 10:18 | | Славн-ЯНОС | R23.0000 | -0.4500 | -1.92% | 23.2000 | 21.7000 | 23.2000 | R230275 | 42 |
| 10:27 | | СОЛЛЕРС | R916.50 | -8.0000 | -0.87% | 924.00 | 900.00 | 934.50 | R79295033 | 3541 |
| 10:27 | | СтаврЭнСб | R3.0900 | -0.1150 | -3.59% | 3.1900 | 2.9500 | 3.1950 | R977595 | 96 |
| 10:25 | | СтаврЭнСбп | R2.9500 | -0.0700 | -2.32% | 2.9980 | 2.8440 | 3.0000 | R1327910 | 110 |
| 10:27 | | Сургнфгз-п | R69.6100 | -0.0500 | -0.07% | 69.6600 | 69.0200 | 69.8550 | R630305329 | 7365 |
| 10:27 | | Сургнфгз | R29.6100 | +0.1200 | +0.41% | 29.2450 | 29.2450 | 30.1550 | R535478402 | 6686 |
| 10:26 | | ТамбЭнСб-п | R1.1300 | -0.0160 | -1.40% | 1.1380 | 1.0560 | 1.1380 | R328000 | 25 |
| 10:26 | | ТамбЭнСб | R1.9920 | +0.0100 | +0.50% | 1.9960 | 1.8860 | 1.9960 | R142670 | 35 |
| 10:27 | | Татнфт 3ао | R703.60 | +0.8000 | +0.11% | 703.00 | 700.00 | 706.90 | R255671118 | 5929 |
| 10:27 | | Татнфт 3ап | R696.90 | +0.9000 | +0.13% | 696.10 | 691.20 | 700.00 | R86237494 | 3223 |
| 10:26 | | Таттел. ао | R0.8945 | -0.0115 | -1.27% | 0.9055 | 0.8860 | 0.9100 | R4108840 | 376 |
| 10:26 | | ТГК-1 | R0.0083 | -0.0000 | -0.24% | 0.0083 | 0.0082 | 0.0083 | R14305916 | 1033 |
| 10:26 | | ТГК-14 | R0.0143 | -0.0003 | -2.39% | 0.0147 | 0.0138 | 0.0147 | R29898774 | 1508 |
| 10:26 | | ТГК-2 | R0.0117 | -0.0004 | -3.24% | 0.0120 | 0.0111 | 0.0121 | R15976285 | 516 |
| 10:26 | | ТГК-2 ап | R0.0171 | -0.0006 | -3.11% | 0.0174 | 0.0164 | 0.0182 | R4721131 | 410 |
| 10:27 | | Телеграф-п | R10.6200 | -0.2200 | -2.03% | 10.7000 | 10.4400 | 10.8200 | R2180882 | 259 |
| 10:25 | | Телеграф | R15.2600 | -0.5400 | -3.42% | 15.7400 | 15.1000 | 15.7400 | R7750580 | 492 |
| 10:27 | | ТЗА ао | R368.00 | -0.5000 | -0.14% | 363.00 | 342.00 | 370.00 | R15861615 | 596 |
| 10:19 | | ТКЗКК ап | R13.5200 | -0.2200 | -1.60% | 13.7600 | 13.5000 | 13.7600 | R123504 | 34 |
| 10:27 | | ТМК ао | R187.10 | -3.1800 | -1.67% | 187.10 | 183.78 | 189.20 | R204913570 | 7109 |
| 10:12 | | ТНСэнрг ао | R2970.00 | -60.0000 | -1.98% | 2980.00 | 2840.00 | 2985.00 | R145080 | 33 |
| 10:27 | | Транснф ап | R1642.00 | -2.0000 | -0.12% | 1646.00 | 1625.00 | 1660.00 | R570649495 | 6799 |
| 10:26 | | УралСиб ао | R0.2641 | +0.0001 | +0.04% | 0.2670 | 0.2640 | 0.2677 | R6778056 | 278 |
| 10:27 | | ФосАгро ао | R5989.00 | -43.0000 | -0.71% | 6020.00 | 5940.00 | 6053.00 | R96129098 | 2586 |
| 10:27 | | ФСК - Россети | R0.1038 | -0.0014 | -1.37% | 0.1053 | 0.1015 | 0.1064 | R158911174 | 4645 |
| 10:25 | | Химпром ап | R27.2200 | -0.6600 | -2.37% | 28.0200 | 26.5000 | 28.6000 | R1713094 | 94 |
| 10:27 | | ЦМТ ао | R15.2000 | -0.0800 | -0.52% | 15.5400 | 14.7800 | 15.6400 | R227834 | 46 |
| 10:21 | | ЦМТ ап | R10.8400 | -0.1200 | -1.09% | 11.0000 | 10.7000 | 11.0600 | R644356 | 54 |
| 10:27 | | ЧеркизГ-ао | R4753.50 | -86.5000 | -1.79% | 4825.50 | 4565.00 | 4829.50 | R19811331 | 911 |
| 10:08 | | ЧКПЗ ао | R27800.00 | -50.0000 | -0.18% | 27850.00 | 27300.00 | 27850.00 | R330450 | 11 |
| 10:21 | | ЧМК ао | R7540.00 | -55.0000 | -0.72% | 7590.00 | 7440.00 | 7595.00 | R923385 | 67 |
| 10:27 | | ЭнергияРКК | R23500.00 | -640.0000 | -2.65% | 24060.00 | 22730.00 | 24060.00 | R7177390 | 213 |
| 10:22 | | ЮжКузб. ао | R1434.00 | -10.0000 | -0.69% | 1434.00 | 1426.00 | 1450.00 | R12886 | 7 |
| 10:27 | | Юнипро | R1.9730 | -0.0010 | -0.05% | 1.9740 | 1.9450 | 1.9900 | R70150935 | 1938 |
| 10:27 | | ЮТэйр ао | R16.4500 | -0.6300 | -3.69% | 17.0400 | 15.9300 | 17.0500 | R4304900 | 420 |
| 10:26 | | ЮУНК ао | R6420.00 | -390.0000 | -5.73% | 6810.00 | 6230.00 | 6830.00 | R5625530 | 467 |
| 10:05 | | Якутскэн-п | R0.5450 | -0.0040 | -0.73% | 0.5460 | 0.4990 | 0.5460 | R653230 | 43 |
| 10:21 | | Якутскэнрг | R0.6710 | -0.0160 | -2.33% | 0.6700 | 0.6420 | 0.6870 | R558700 | 53 |
| 10:27 | | ЯТЭК ао | R81.6000 | -2.9000 | -3.43% | 84.5000 | 78.5000 | 84.5000 | R7682136 | 911 |
|
|
|
