| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 11:06 |  | +МосЭнерго | R3.1005 | +0.0505 | +1.66% | 3.0680 | 3.0505 | 3.1095 | R18388848 | 642 |
| 11:05 |  | iАвиастКао | R1.0030 | -0.0260 | -2.53% | 1.0480 | 0.9875 | 1.0695 | R359124238 | 15607 |
| 11:05 | | iНаукаСвяз | R506.50 | +12.0000 | +2.43% | 498.00 | 498.00 | 518.00 | R14312820 | 835 |
| 10:40 | | iНПОНаука | R639.50 | +14.0000 | +2.24% | 630.00 | 630.00 | 648.00 | R530255 | 56 |
| 11:05 | | Yandex clA | R4226.20 | +4.2000 | +0.10% | 4222.00 | 4158.40 | 4248.00 | R279876743 | 9287 |
| 11:05 | | АбрауДюрсо | R283.40 | +6.4000 | +2.31% | 279.60 | 279.60 | 288.00 | R28749052 | 1391 |
| 11:04 | | Авангрд-ао | R833.00 | -1.0000 | -0.12% | 836.00 | 830.00 | 839.00 | R561295 | 86 |
| 10:59 | | Акрон | R15984.00 | +24.0000 | +0.15% | 15952.00 | 15938.00 | 16050.00 | R5639956 | 102 |
| 11:06 | | АЛРОСА ао | R75.8200 | +1.2900 | +1.73% | 75.2800 | 74.8200 | 75.8800 | R402827834 | 9757 |
| 11:05 | | Аптеки36и6 | R12.5520 | +0.4020 | +3.31% | 12.3220 | 12.2180 | 12.6160 | R18748272 | 2549 |
| 11:05 | | Арсагера | R14.0000 | +0.2600 | +1.89% | 13.6300 | 13.6300 | 14.1200 | R1091232 | 103 |
| 11:04 | | АстрЭнСб | R2.7550 | +0.0600 | +2.23% | 2.6800 | 2.6800 | 2.7800 | R620545 | 72 |
| 11:05 | | АшинскийМЗ | R68.4600 | +2.4400 | +3.70% | 66.5000 | 66.0800 | 68.8800 | R27905622 | 867 |
| 11:06 | | Аэрофлот | R59.2500 | +0.7400 | +1.26% | 58.8100 | 58.5900 | 59.7300 | R803300089 | 15697 |
| 10:30 | | БашИнСв ап | R13.5900 | +0.2500 | +1.87% | 13.4500 | 13.3700 | 13.6200 | R104189 | 26 |
| 11:05 | | Башнефт ао | R3360.50 | +82.5000 | +2.52% | 3299.50 | 3291.50 | 3400.00 | R110643864 | 2209 |
| 11:05 | | Башнефт ап | R2140.00 | +30.5000 | +1.45% | 2134.50 | 2120.00 | 2145.00 | R212126139 | 3559 |
| 11:04 | | Белон ао | R25.7600 | +0.5100 | +2.02% | 25.5250 | 25.4050 | 26.7500 | R49559319 | 1985 |
| 11:05 | | БСП ао | R376.69 | +5.5500 | +1.50% | 374.80 | 373.11 | 378.88 | R411837718 | 6925 |
| 11:05 | | БСП ап | R49.9000 | +0.8000 | +1.63% | 49.6000 | 49.2500 | 50.6000 | R2920140 | 140 |
| 11:05 | | БурЗолото | R2152.00 | -23.0000 | -1.06% | 2174.00 | 2146.00 | 2250.00 | R3290864 | 263 |
| 10:48 | | Варьеган-п | R2376.00 | +21.0000 | +0.89% | 2353.00 | 2301.00 | 2398.00 | R819039 | 68 |
| 10:49 | | Варьеган | R3298.00 | -36.0000 | -1.08% | 3230.00 | 3230.00 | 3410.00 | R747176 | 66 |
| 10:53 | | ВолгЭнСб-п | R10.5600 | -0.0200 | -0.19% | 10.5600 | 10.5000 | 10.5600 | R21060 | 2 |
| 10:16 | | ВолгЭнСб | R16.9600 | -0.0200 | -0.12% | 16.9600 | 16.7000 | 16.9600 | R235440 | 10 |
| 11:06 | | ВТБ ао | R0.0207 | +0.0003 | +1.27% | 0.0206 | 0.0205 | 0.0208 | R940847063 | 25284 |
| 11:05 | | ВХЗ-ао | R246.00 | -4.4000 | -1.76% | 247.20 | 245.80 | 253.00 | R393046 | 36 |
| 10:49 | | ВыбСудЗ ао | R17150.00 | +750.0000 | +4.57% | 16750.00 | 16700.00 | 17150.00 | R542400 | 22 |
| 10:29 | | ВыбСудЗ ап | R11540.00 | +180.0000 | +1.58% | 11340.00 | 11340.00 | 11680.00 | R251480 | 16 |
| 11:06 | | Газпрнефть | R731.75 | +6.0500 | +0.83% | 730.00 | 720.50 | 734.80 | R472281150 | 9748 |
| 11:06 | | ГАЗПРОМ ао | R123.40 | +0.6200 | +0.50% | 123.05 | 122.22 | 123.64 | R1315681853 | 24511 |
| 11:06 | | ГМКНорНик | R143.36 | +0.0800 | +0.06% | 143.42 | 142.12 | 143.96 | R301375389 | 6141 |
| 11:05 | | ДВМП ао | R79.2600 | +0.6700 | +0.85% | 78.7000 | 77.4600 | 79.3300 | R129098499 | 4683 |
| 11:05 | | ДЭК ао | R3.2930 | +0.0990 | +3.10% | 3.2200 | 3.1910 | 3.3360 | R20754636 | 1138 |
| 11:05 | | ЗВЕЗДА ао | R11.5500 | -0.0900 | -0.77% | 11.8900 | 11.3900 | 11.9100 | R576110 | 25 |
| 10:58 | | ЗИЛ ао | R3520.00 | +30.0000 | +0.86% | 3500.00 | 3465.00 | 3545.00 | R831830 | 54 |
| 10:56 | | Ижсталь ап | R7910.00 | +170.0000 | +2.20% | 7990.00 | 7750.00 | 8100.00 | R634170 | 38 |
| 10:30 | | Ижсталь2ао | R10640.00 | +240.0000 | +2.31% | 10600.00 | 10500.00 | 10880.00 | R612600 | 39 |
| 11:06 | | ИнтерРАОао | R3.8775 | +0.0740 | +1.95% | 3.8230 | 3.8115 | 3.8990 | R403211386 | 21072 |
| 11:05 | | КалужскСК | R29.2000 | +0.4400 | +1.53% | 28.8200 | 28.7700 | 29.8700 | R8114015 | 463 |
| 11:05 | | КАМАЗ | R167.60 | -2.0000 | -1.18% | 170.00 | 165.40 | 171.10 | R44210153 | 2225 |
| 10:50 | | КамчатЭ ао | R0.6860 | +0.0160 | +2.39% | 0.6810 | 0.6630 | 0.6990 | R543500 | 39 |
| 10:50 | | КМЗ | R1574.00 | +6.0000 | +0.38% | 1584.00 | 1552.00 | 1594.00 | R634686 | 48 |
| 10:49 | | КоршГОК ао | R49600.00 | +1200.0000 | +2.48% | 49200.00 | 49200.00 | 50000.00 | R346600 | 6 |
| 11:05 | | КрасОкт-1п | R752.00 | +39.0000 | +5.47% | 723.00 | 723.00 | 854.00 | R14182830 | 729 |
| 11:04 | | КрасОкт-ао | R2540.00 | +42.0000 | +1.68% | 2549.00 | 2480.00 | 2742.00 | R79374150 | 1735 |
| 11:05 | | Красэсб ао | R16.5600 | -0.7600 | -4.39% | 16.1000 | 15.8400 | 17.3800 | R5595958 | 742 |
| 11:05 | | Красэсб ап | R17.0000 | -0.8600 | -4.82% | 16.6600 | 16.2000 | 17.1800 | R2466578 | 298 |
| 10:53 | | Куйбазот-п | R617.50 | -7.0000 | -1.12% | 624.00 | 616.00 | 624.00 | R562215 | 34 |
| 11:01 | | Куйбазот | R574.40 | -15.2000 | -2.58% | 580.80 | 561.80 | 581.00 | R5988052 | 417 |
| 10:40 | | КурганГКао | R50.4000 | +0.2000 | +0.40% | 50.0000 | 49.6000 | 50.6000 | R49710 | 16 |
| 11:04 |  | КурганГКап | R54.8000 | 0.0000 | 0.00% | 54.8000 | 54.0000 | 55.0000 | R225602 | 75 |
| 11:02 | | Лензол. ап | R2535.00 | -5.0000 | -0.20% | 2545.00 | 2525.00 | 2560.00 | R3219640 | 222 |
| 11:00 | | Лензолото | R14540.00 | -30.0000 | -0.21% | 14520.00 | 14470.00 | 14600.00 | R1671020 | 65 |
| 11:05 | | ЛСР ао | R823.60 | +10.6000 | +1.30% | 817.00 | 813.00 | 828.40 | R49033113 | 1728 |
| 11:06 | | ЛУКОЙЛ | R7509.50 | +20.5000 | +0.27% | 7520.00 | 7465.00 | 7523.50 | R1203627848 | 10808 |
| 11:05 | | М.видео | R177.30 | +5.4000 | +3.14% | 171.20 | 171.20 | 177.60 | R53073250 | 4201 |
| 11:00 | | МагадЭн ао | R4.7000 | +0.0500 | +1.08% | 4.6500 | 4.6500 | 4.7100 | R124651 | 39 |
| 10:54 | | МагадЭн ап | R3.3400 | +0.0200 | +0.60% | 3.3200 | 3.3200 | 3.3700 | R169815 | 26 |
| 11:06 | | Магнит ао | R6775.50 | +31.5000 | +0.47% | 6787.00 | 6680.00 | 6799.00 | R449496262 | 6785 |
| 11:05 | | МГТС-4ап | R1232.00 | +52.0000 | +4.41% | 1204.00 | 1194.00 | 1240.00 | R10857386 | 766 |
| 11:03 | | МГТС-5ао | R1510.00 | +20.0000 | +1.34% | 1490.00 | 1490.00 | 1525.00 | R182695 | 32 |
| 10:48 | | Мегион-ао | R447.50 | +11.0000 | +2.52% | 443.00 | 437.00 | 447.50 | R128625 | 17 |
| 10:43 | | Мегион-ап | R321.00 | +2.5000 | +0.78% | 316.50 | 315.50 | 329.00 | R168570 | 41 |
| 11:06 | | Мечел ао | R236.20 | +7.2000 | +3.14% | 231.49 | 230.64 | 236.69 | R1051895895 | 24781 |
| 11:05 | | Мечел ап | R254.80 | +8.3500 | +3.39% | 247.00 | 246.55 | 258.15 | R492958677 | 7793 |
| 11:06 | | ММК | R55.2750 | -1.4050 | -2.48% | 54.4600 | 54.3500 | 55.6000 | R1319834762 | 27182 |
| 10:32 | | МордЭнСб | R0.9170 | -0.0010 | -0.11% | 0.9190 | 0.9060 | 0.9190 | R264670 | 17 |
| 11:05 | | МосБиржа | R249.78 | +1.4100 | +0.57% | 249.00 | 248.41 | 249.90 | R267953036 | 7040 |
| 11:05 | | Мостотрест | R192.55 | +7.0000 | +3.77% | 188.20 | 187.10 | 216.00 | R84404318 | 4748 |
| 11:06 | | МТС-ао | R297.35 | +1.4500 | +0.49% | 296.70 | 296.05 | 297.55 | R223503293 | 4581 |
| 10:58 | | Нижкамшина | R69.7000 | +2.1500 | +3.18% | 67.5500 | 67.5500 | 70.6000 | R1097550 | 80 |
| 11:03 | | НКНХ ао | R99.3500 | +0.0500 | +0.05% | 99.9000 | 98.1500 | 100.0000 | R2508406 | 192 |
| 11:05 | | НКНХ ап | R75.6800 | +1.0800 | +1.45% | 74.8000 | 74.5200 | 75.6800 | R5194808 | 449 |
| 11:06 | | НЛМК ао | R197.12 | +0.6600 | +0.34% | 199.06 | 195.98 | 199.06 | R640960741 | 10996 |
| 11:06 | | НМТП ао | R11.0700 | +0.1600 | +1.47% | 11.0000 | 10.8500 | 11.1000 | R103406981 | 2363 |
| 11:06 | | Новатэк ао | R1043.60 | +9.2000 | +0.89% | 1040.40 | 1036.40 | 1054.00 | R644457589 | 14577 |
| 11:05 | | ОГК-2 ао | R0.4945 | +0.0123 | +2.55% | 0.4838 | 0.4831 | 0.4961 | R27320139 | 2088 |
| 10:58 | | ОМЗ-ап | R19120.00 | +620.0000 | +3.35% | 18760.00 | 18760.00 | 19160.00 | R361340 | 16 |
| 11:02 | | ОргСинт ао | R107.70 | +0.3000 | +0.28% | 107.90 | 107.20 | 110.00 | R21453122 | 882 |
| 11:03 | | ОргСинт ап | R26.4400 | +0.0600 | +0.23% | 27.0200 | 26.2800 | 27.0300 | R3677557 | 529 |
| 11:04 | | ПермьЭнС-п | R253.40 | +2.4000 | +0.96% | 249.80 | 245.60 | 260.00 | R5744620 | 342 |
| 11:02 | | ПермьЭнСб | R243.80 | -0.6000 | -0.25% | 246.00 | 242.50 | 246.00 | R6358818 | 357 |
| 11:06 | | ПИК ао | R855.60 | +1.2000 | +0.14% | 857.20 | 850.00 | 861.90 | R46447480 | 1801 |
| 10:41 | | Приморье | R33200.00 | +200.0000 | +0.61% | 32800.00 | 32200.00 | 33200.00 | R262600 | 7 |
| 11:06 | | Распадская | R396.35 | +3.8500 | +0.98% | 392.50 | 392.50 | 397.80 | R26490882 | 644 |
| 10:46 | | Росбанк ао | R112.60 | +0.6000 | +0.54% | 111.80 | 110.60 | 113.00 | R2811786 | 174 |
| 11:05 | | РОСИНТЕРао | R162.60 | +6.0000 | +3.83% | 158.40 | 158.40 | 168.40 | R2534504 | 180 |
| 11:06 | | Роснефть | R574.20 | +2.5500 | +0.45% | 573.90 | 568.80 | 575.70 | R386247932 | 13316 |
| 11:06 | | Ростел -ао | R94.9700 | +0.1500 | +0.16% | 96.0000 | 94.5300 | 96.0000 | R106039892 | 4542 |
| 11:05 | | Ростел -ап | R82.0500 | +0.0500 | +0.06% | 82.6000 | 80.9000 | 82.7500 | R54624729 | 3221 |
| 11:06 | | РусГидро | R0.6565 | +0.0078 | +1.20% | 0.6520 | 0.6503 | 0.6579 | R55751586 | 2756 |
| 11:06 | | РязЭнСб | R40.1800 | -4.2400 | -9.55% | 39.9800 | 36.4400 | 40.9800 | R27843628 | 1294 |
| 11:04 | | СамарЭн-ао | R3.9150 | +0.1050 | +2.76% | 3.7850 | 3.7850 | 4.0000 | R952955 | 109 |
| 10:57 | | СамарЭн-ап | R4.0450 | +0.0400 | +1.00% | 4.0550 | 3.9400 | 4.0800 | R309905 | 28 |
| 10:59 | | СаратНПЗ-п | R10520.00 | -20.0000 | -0.19% | 10600.00 | 10520.00 | 10720.00 | R1602820 | 75 |
| 10:58 | | СаратНПЗ | R11500.00 | +50.0000 | +0.44% | 11500.00 | 11450.00 | 11600.00 | R80650 | 7 |
| 10:59 | | СаратЭн-ао | R0.6260 | -0.0030 | -0.48% | 0.6280 | 0.6130 | 0.6320 | R564420 | 39 |
| 10:58 | | СаратЭн-ап | R0.3165 | -0.0005 | -0.16% | 0.3195 | 0.3160 | 0.3210 | R146395 | 26 |
| 11:06 | | Сбербанк-п | R321.07 | +1.0600 | +0.33% | 321.15 | 320.00 | 322.00 | R265917407 | 3717 |
| 11:06 | | Сбербанк | R320.81 | +0.9100 | +0.28% | 320.80 | 319.53 | 321.98 | R2874147721 | 23972 |
| 11:06 | | СевСт-ао | R1877.80 | +36.4000 | +1.98% | 1861.40 | 1857.20 | 1892.00 | R1131155377 | 15508 |
| 11:05 | | Селигдар | R71.7000 | +1.4800 | +2.11% | 70.5000 | 70.0300 | 71.8000 | R54373344 | 2062 |
| 11:06 | | Система ао | R27.1460 | +0.1670 | +0.62% | 27.3060 | 26.7270 | 27.5900 | R1309307475 | 19639 |
| 11:04 | | Слав-ЯНОСп | R15.4200 | +0.2600 | +1.72% | 15.2000 | 15.2000 | 15.4400 | R262010 | 35 |
| 10:51 | | Славн-ЯНОС | R23.6000 | +0.3000 | +1.29% | 23.4000 | 23.3500 | 24.3000 | R494215 | 30 |
| 11:05 | | СОЛЛЕРС | R1015.00 | +23.5000 | +2.37% | 1000.00 | 997.50 | 1022.50 | R162291472 | 4876 |
| 11:05 | | СтаврЭнСб | R3.1400 | +0.0100 | +0.32% | 3.1350 | 3.1350 | 3.1900 | R211595 | 28 |
| 11:05 | | СтаврЭнСбп | R3.1660 | -0.0040 | -0.13% | 3.1740 | 3.1500 | 3.2480 | R469082 | 65 |
| 11:06 | | Сургнфгз-п | R69.6900 | +0.1100 | +0.16% | 70.0000 | 69.2700 | 70.1050 | R499174787 | 7478 |
| 11:06 | | Сургнфгз | R30.4200 | +0.5900 | +1.98% | 30.1050 | 30.0500 | 30.4900 | R856270621 | 9637 |
| 11:02 | | ТамбЭнСб-п | R1.0920 | +0.0140 | +1.30% | 1.0900 | 1.0900 | 1.0920 | R21820 | 2 |
| 10:59 | | ТамбЭнСб | R2.0720 | +0.0220 | +1.07% | 2.1240 | 2.0240 | 2.1480 | R414440 | 77 |
| 11:06 | | Татнфт 3ао | R699.10 | +3.4000 | +0.49% | 698.60 | 696.30 | 701.60 | R332592642 | 7428 |
| 11:06 | | Татнфт 3ап | R685.60 | +3.8000 | +0.56% | 684.40 | 683.00 | 688.70 | R91957585 | 3469 |
| 11:06 | | Таттел. ао | R0.9895 | +0.0600 | +6.46% | 0.9465 | 0.9405 | 1.0110 | R113091877 | 5837 |
| 11:05 | | ТГК-1 | R0.0086 | +0.0001 | +1.44% | 0.0085 | 0.0084 | 0.0086 | R21183138 | 1543 |
| 11:05 | | ТГК-14 | R0.0124 | +0.0001 | +0.73% | 0.0125 | 0.0124 | 0.0125 | R16194649 | 791 |
| 11:06 | | ТГК-2 | R0.0118 | +0.0003 | +2.88% | 0.0116 | 0.0116 | 0.0121 | R9479385 | 338 |
| 11:03 | | ТГК-2 ап | R0.0183 | +0.0002 | +1.33% | 0.0185 | 0.0180 | 0.0187 | R2826292 | 240 |
| 11:05 | | Телеграф-п | R11.0400 | +0.5800 | +5.54% | 10.5400 | 10.4600 | 11.2800 | R9646052 | 766 |
| 11:05 | | Телеграф | R15.6200 | +0.3000 | +1.96% | 15.6400 | 15.3800 | 15.8400 | R4067704 | 341 |
| 11:04 | | ТЗА ао | R393.00 | +14.0000 | +3.69% | 380.50 | 380.50 | 394.00 | R28275525 | 427 |
| 10:45 | | ТКЗКК ап | R14.2600 | +0.2400 | +1.71% | 14.0800 | 14.0800 | 14.2800 | R59664 | 17 |
| 11:05 | | ТМК ао | R206.32 | -0.1000 | -0.05% | 206.44 | 204.02 | 208.88 | R139705155 | 3170 |
| 11:03 | | ТНСэнрг ао | R3275.00 | +85.0000 | +2.66% | 3190.00 | 3190.00 | 3325.00 | R505410 | 49 |
| 11:06 | | Транснф ап | R1664.50 | +11.0000 | +0.67% | 1669.00 | 1657.50 | 1669.00 | R410294479 | 5364 |
| 11:04 | | УралСиб ао | R0.2371 | -0.0033 | -1.37% | 0.2408 | 0.2338 | 0.2488 | R6694165 | 524 |
| 11:06 | | ФосАгро ао | R6062.00 | +56.0000 | +0.93% | 6045.00 | 6010.00 | 6086.00 | R84091619 | 2499 |
| 11:05 | | ФСК - Россети | R0.1086 | +0.0009 | +0.85% | 0.1081 | 0.1074 | 0.1094 | R88487108 | 3068 |
| 10:59 | | Химпром ап | R28.4800 | -0.2200 | -0.77% | 29.4200 | 28.4800 | 29.4400 | R389738 | 41 |
| 11:00 | | ЦМТ ао | R15.3600 | -0.0800 | -0.52% | 15.6800 | 15.1800 | 15.7000 | R268986 | 27 |
| 11:04 | | ЦМТ ап | R10.7800 | +0.1400 | +1.32% | 10.6400 | 10.6400 | 10.9000 | R345338 | 57 |
| 11:05 | | ЧеркизГ-ао | R4826.00 | +46.0000 | +0.96% | 4871.00 | 4782.00 | 4889.50 | R7519075 | 408 |
| 10:55 | | ЧКПЗ ао | R27650.00 | -300.0000 | -1.07% | 28000.00 | 27650.00 | 28000.00 | R471900 | 12 |
| 11:05 | | ЧМК ао | R8130.00 | +195.0000 | +2.46% | 8080.00 | 7870.00 | 8150.00 | R2322260 | 106 |
| 11:04 | | ЭнергияРКК | R23920.00 | -50.0000 | -0.21% | 23900.00 | 23510.00 | 24460.00 | R6742570 | 159 |
| 10:56 | | ЮжКузб. ао | R1500.00 | +26.0000 | +1.76% | 1478.00 | 1478.00 | 1502.00 | R76060 | 16 |
| 11:06 | | Юнипро | R2.0300 | +0.0530 | +2.68% | 2.0200 | 1.9940 | 2.0370 | R118297750 | 3248 |
| 11:04 | | ЮТэйр ао | R16.7900 | +0.1300 | +0.78% | 16.6800 | 16.5000 | 17.1100 | R2152844 | 190 |
| 10:59 | | ЮУНК ао | R6510.00 | +70.0000 | +1.09% | 6390.00 | 6390.00 | 6520.00 | R1653910 | 111 |
| 10:49 | | Якутскэн-п | R0.5130 | +0.0040 | +0.79% | 0.5130 | 0.5060 | 0.5140 | R66330 | 4 |
| 11:05 | | Якутскэнрг | R0.6620 | +0.0010 | +0.15% | 0.6780 | 0.6610 | 0.6890 | R405440 | 34 |
| 11:05 | | ЯТЭК ао | R86.0000 | +1.8000 | +2.14% | 84.3500 | 83.1000 | 86.2500 | R2277178 | 267 |
|
|
|
