| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 10:19 |  | +МосЭнерго | R3.2985 | -0.0020 | -0.06% | 3.3000 | 3.2940 | 3.3245 | R4636234 | 218 |
| 10:19 |  | iАвиастКао | R1.1535 | +0.0075 | +0.65% | 1.1480 | 1.1435 | 1.1575 | R8658776 | 596 |
| 10:18 | | iНаукаСвяз | R562.50 | +3.5000 | +0.63% | 560.50 | 560.00 | 568.00 | R4783115 | 225 |
| 10:16 | | iНПОНаука | R747.50 | +16.0000 | +2.19% | 740.00 | 733.00 | 748.00 | R1821920 | 96 |
| 10:19 | | Yandex clA | R4277.20 | +3.2000 | +0.07% | 4274.00 | 4242.80 | 4298.60 | R348274327 | 3370 |
| 10:19 | | АбрауДюрсо | R302.80 | +1.6000 | +0.53% | 303.60 | 301.40 | 306.60 | R22981174 | 764 |
| 10:19 | | Авангрд-ао | R957.00 | -1.0000 | -0.10% | 958.00 | 956.00 | 958.00 | R212446 | 29 |
| 10:15 | | Акрон | R16816.00 | +16.0000 | +0.10% | 16800.00 | 16778.00 | 16912.00 | R3284504 | 89 |
| 10:19 | | АЛРОСА ао | R77.8500 | +0.7300 | +0.95% | 77.0500 | 77.0000 | 77.9600 | R156264316 | 6625 |
| 10:18 | | Аптеки36и6 | R14.1160 | -0.0680 | -0.48% | 14.1420 | 13.9800 | 14.1600 | R12192935 | 1550 |
| 10:17 | | Арсагера | R15.5500 | -0.2700 | -1.71% | 16.0000 | 15.3200 | 16.0200 | R2207790 | 182 |
| 10:18 | | АстрЭнСб | R3.0700 | -0.0100 | -0.32% | 3.1200 | 3.0400 | 3.1450 | R606325 | 87 |
| 10:19 | | АшинскийМЗ | R67.4600 | +0.3600 | +0.54% | 68.5000 | 67.3000 | 68.5000 | R2534418 | 101 |
| 10:19 | | Аэрофлот | R49.5500 | -0.1300 | -0.26% | 49.7000 | 49.2100 | 49.7800 | R90283709 | 3062 |
| 10:09 | | БашИнСв ап | R14.3600 | -0.0300 | -0.21% | 14.3600 | 14.3500 | 14.3800 | R31588 | 6 |
| 10:18 | | Башнефт ао | R3348.50 | +13.5000 | +0.40% | 3345.50 | 3329.50 | 3389.50 | R24344792 | 428 |
| 10:19 | | Башнефт ап | R2328.00 | +9.0000 | +0.39% | 2319.00 | 2319.00 | 2369.00 | R123105895 | 1718 |
| 10:18 | | Белон ао | R29.1400 | +0.3600 | +1.25% | 28.7950 | 28.7850 | 29.3750 | R13962851 | 539 |
| 10:19 | | БСП ао | R315.89 | +2.1200 | +0.68% | 313.55 | 313.51 | 320.88 | R321457586 | 6266 |
| 10:19 | | БСП ап | R53.1500 | +0.1000 | +0.19% | 53.6500 | 53.0000 | 53.6500 | R1592785 | 65 |
| 10:19 | | БурЗолото | R2309.00 | -64.0000 | -2.70% | 2385.00 | 2285.00 | 2388.00 | R6374831 | 504 |
| 10:17 | | Варьеган-п | R2828.00 | -9.0000 | -0.32% | 2834.00 | 2778.00 | 2835.00 | R774709 | 34 |
| 10:08 | | Варьеган | R3824.00 | -44.0000 | -1.14% | 3812.00 | 3794.00 | 3886.00 | R183586 | 22 |
| 10:18 | | ВолгЭнСб-п | R12.7000 | +0.2000 | +1.60% | 12.6600 | 12.5600 | 12.7000 | R101020 | 7 |
| 10:17 | | ВолгЭнСб | R19.2600 | -0.2200 | -1.13% | 19.3000 | 19.1800 | 19.3800 | R231200 | 11 |
| 10:19 | | ВТБ ао | R0.0231 | +0.0001 | +0.46% | 0.0230 | 0.0230 | 0.0231 | R215797154 | 4398 |
| 10:13 | | ВХЗ-ао | R281.20 | -0.8000 | -0.28% | 282.00 | 278.80 | 282.00 | R285792 | 14 |
| 10:05 |  | ВыбСудЗ ао | R18400.00 | 0.0000 | 0.00% | 18400.00 | 18400.00 | 18400.00 | R55200 | 3 |
| 10:19 | | Газпрнефть | R741.30 | +5.7000 | +0.77% | 735.60 | 735.60 | 745.10 | R100783672 | 2573 |
| 10:19 | | ГАЗПРОМ ао | R154.53 | +0.8900 | +0.58% | 154.00 | 153.75 | 154.71 | R379840386 | 6605 |
| 10:19 | | ГМКНорНик | R154.96 | -0.8400 | -0.54% | 155.80 | 154.24 | 156.46 | R117558336 | 2752 |
| 10:19 | | ДВМП ао | R81.9700 | +0.9900 | +1.22% | 81.0000 | 80.9900 | 82.2000 | R43358207 | 1904 |
| 10:19 | | ДЭК ао | R3.3870 | +0.0020 | +0.06% | 3.4050 | 3.3690 | 3.4840 | R4013745 | 251 |
| 10:16 | | ЗВЕЗДА ао | R12.6800 | +0.0100 | +0.08% | 12.6800 | 12.6800 | 12.7800 | R152560 | 6 |
| 10:18 | | ЗИЛ ао | R3740.00 | -40.0000 | -1.06% | 3765.00 | 3730.00 | 3775.00 | R408820 | 35 |
| 10:08 | | Ижсталь2ао | R11300.00 | 0.0000 | 0.00% | 11300.00 | 11300.00 | 11380.00 | R136100 | 10 |
| 10:19 | | ИнтерРАОао | R4.4045 | +0.0335 | +0.77% | 4.3820 | 4.3750 | 4.4365 | R256800898 | 6582 |
| 10:15 | | КалужскСК | R32.2700 | -0.1200 | -0.37% | 32.4000 | 32.2300 | 32.4300 | R569583 | 61 |
| 10:19 | | КАМАЗ | R184.70 | +0.3000 | +0.16% | 184.20 | 182.90 | 185.90 | R10118252 | 427 |
| 10:16 | | КамчатЭ ао | R0.7400 | -0.0060 | -0.80% | 0.7460 | 0.7400 | 0.7490 | R200520 | 19 |
| 10:17 | | КМЗ | R1708.00 | +4.0000 | +0.23% | 1704.00 | 1652.00 | 1712.00 | R1494176 | 144 |
| 10:11 | | КоршГОК ао | R52600.00 | +400.0000 | +0.77% | 52600.00 | 52600.00 | 52600.00 | R52600 | 1 |
| 10:19 | | КрасОкт-1п | R873.00 | +78.0000 | +9.81% | 818.00 | 781.00 | 873.00 | R17722720 | 619 |
| 10:19 | | КрасОкт-ао | R2840.00 | +148.0000 | +5.50% | 2695.00 | 2695.00 | 2895.00 | R128078350 | 2812 |
| 10:13 | | Красэсб ао | R19.7800 | 0.0000 | 0.00% | 19.7800 | 19.7800 | 19.9600 | R312520 | 36 |
| 10:18 | | Красэсб ап | R19.5800 | +0.1000 | +0.51% | 19.5400 | 19.4400 | 20.0000 | R353990 | 59 |
| 10:19 | | Куйбазот-п | R677.00 | -0.5000 | -0.07% | 673.50 | 673.50 | 680.00 | R399090 | 33 |
| 10:16 | | Куйбазот | R627.00 | +2.6000 | +0.42% | 628.40 | 622.20 | 628.80 | R750434 | 44 |
| 10:14 | | КурганГКао | R54.8000 | +0.4000 | +0.74% | 54.2000 | 54.0000 | 54.8000 | R232340 | 53 |
| 10:16 | | КурганГКап | R55.6000 | +1.4000 | +2.58% | 54.6000 | 54.6000 | 56.2000 | R426334 | 101 |
| 10:19 | | Лензол. ап | R2905.00 | -15.0000 | -0.51% | 2920.00 | 2890.00 | 2920.00 | R1538040 | 111 |
| 10:18 | | Лензолото | R16420.00 | -50.0000 | -0.30% | 16470.00 | 16320.00 | 16480.00 | R1687030 | 46 |
| 10:19 | | ЛСР ао | R952.80 | +10.8000 | +1.15% | 942.00 | 939.00 | 955.40 | R51403393 | 1838 |
| 10:19 | | ЛУКОЙЛ | R7724.00 | -302.5000 | -3.77% | 7594.00 | 7574.00 | 7763.50 | R10443635021 | 71881 |
| 10:19 | | М.видео | R191.70 | +2.1000 | +1.11% | 188.40 | 188.00 | 192.80 | R382836640 | 10521 |
| 10:17 | | МагадЭн ао | R5.3900 | +0.0200 | +0.37% | 5.4000 | 5.3600 | 5.4000 | R183708 | 25 |
| 10:19 | | МагадЭн ап | R3.9400 | -0.0100 | -0.25% | 3.9600 | 3.9300 | 3.9600 | R94235 | 19 |
| 10:19 | | Магнит ао | R8243.50 | +34.0000 | +0.41% | 8210.00 | 8203.00 | 8271.50 | R101160266 | 1835 |
| 10:17 | | МГТС-4ап | R1420.00 | +8.0000 | +0.57% | 1416.00 | 1414.00 | 1424.00 | R1087062 | 86 |
| 10:16 | | МГТС-5ао | R1705.00 | +5.0000 | +0.29% | 1695.00 | 1690.00 | 1705.00 | R30655 | 8 |
| 10:17 | | Мегион-ао | R512.50 | -11.5000 | -2.19% | 522.00 | 512.50 | 522.00 | R186540 | 22 |
| 10:19 | | Мегион-ап | R355.00 | 0.0000 | 0.00% | 352.00 | 352.00 | 357.00 | R142335 | 13 |
| 10:19 | | Мечел ао | R246.56 | +0.6000 | +0.24% | 245.90 | 245.50 | 247.34 | R262135002 | 5348 |
| 10:19 | | Мечел ап | R266.65 | +1.5000 | +0.57% | 265.00 | 264.85 | 268.00 | R37710421 | 705 |
| 10:19 | | ММК | R55.1150 | +0.2650 | +0.48% | 54.8750 | 54.8000 | 55.1200 | R76885804 | 5675 |
| 10:19 | | МордЭнСб | R0.9180 | -0.0200 | -2.13% | 0.9380 | 0.9000 | 0.9390 | R3281220 | 181 |
| 10:19 | | МосБиржа | R230.63 | +1.2700 | +0.55% | 229.00 | 228.00 | 231.50 | R223841055 | 7166 |
| 10:18 | | Мостотрест | R221.20 | +2.0000 | +0.91% | 219.50 | 219.30 | 222.90 | R2117432 | 119 |
| 10:19 | | МТС-ао | R308.65 | +0.5500 | +0.18% | 308.10 | 307.60 | 309.10 | R50783334 | 2272 |
| 10:18 | | НКНХ ао | R104.85 | -0.3000 | -0.29% | 105.10 | 104.35 | 105.10 | R1011073 | 98 |
| 10:18 | | НКНХ ап | R79.8000 | -0.1600 | -0.20% | 79.9600 | 79.5600 | 80.4400 | R2221148 | 161 |
| 10:19 | | НЛМК ао | R241.88 | +1.9000 | +0.79% | 240.36 | 240.22 | 242.84 | R219415190 | 3638 |
| 10:19 | | НМТП ао | R12.1900 | +0.0850 | +0.70% | 12.1000 | 12.1000 | 12.2800 | R25199213 | 710 |
| 10:19 | | Новатэк ао | R1225.80 | +4.4000 | +0.36% | 1221.80 | 1221.80 | 1227.00 | R89036355 | 4291 |
| 10:19 | | ОГК-2 ао | R0.5587 | +0.0004 | +0.07% | 0.5610 | 0.5568 | 0.5629 | R5549961 | 315 |
| 10:18 | | ОМЗ-ап | R22500.00 | +1160.0000 | +5.44% | 21580.00 | 21480.00 | 23440.00 | R10533760 | 269 |
| 10:18 | | ОргСинт ао | R115.50 | -0.1000 | -0.09% | 115.60 | 115.10 | 116.30 | R1704103 | 171 |
| 10:19 | | ОргСинт ап | R27.7800 | -0.0400 | -0.14% | 27.5300 | 27.5300 | 27.8200 | R1076399 | 128 |
| 10:19 | | ПермьЭнС-п | R315.40 | +6.4000 | +2.07% | 312.00 | 308.40 | 318.20 | R14135092 | 653 |
| 10:19 | | ПермьЭнСб | R315.00 | +2.5000 | +0.80% | 312.00 | 310.30 | 316.20 | R10271109 | 473 |
| 10:19 | | ПИК ао | R838.20 | +0.6000 | +0.07% | 837.00 | 837.00 | 845.00 | R13518767 | 667 |
| 10:18 | | Приморье | R37200.00 | 0.0000 | 0.00% | 37000.00 | 37000.00 | 37600.00 | R594800 | 16 |
| 10:19 | | Распадская | R398.15 | +1.1000 | +0.28% | 398.40 | 396.45 | 399.70 | R6699259 | 192 |
| 10:17 | | Росбанк ао | R126.60 | +0.6000 | +0.48% | 126.00 | 123.00 | 126.80 | R8878096 | 408 |
| 10:07 | | РОСИНТЕРао | R165.00 | +0.8000 | +0.49% | 166.00 | 165.00 | 168.00 | R235386 | 22 |
| 10:19 | | Роснефть | R581.55 | +2.5000 | +0.43% | 579.15 | 579.15 | 582.30 | R156226741 | 7668 |
| 10:19 | | Ростел -ао | R97.4100 | +0.4200 | +0.43% | 97.0500 | 96.6400 | 97.5600 | R31567007 | 2869 |
| 10:19 | | Ростел -ап | R86.8000 | +0.8000 | +0.93% | 86.0500 | 86.0500 | 86.9000 | R10681036 | 676 |
| 10:19 | | РусГидро | R0.7240 | +0.0025 | +0.35% | 0.7216 | 0.7216 | 0.7247 | R10409862 | 608 |
| 10:18 | | РязЭнСб | R47.5600 | -0.3800 | -0.79% | 47.7800 | 46.9200 | 47.8600 | R1861646 | 109 |
| 10:13 | | СамарЭн-ао | R4.1350 | 0.0000 | 0.00% | 4.1900 | 4.0200 | 4.1900 | R1488110 | 96 |
| 10:14 | | СамарЭн-ап | R4.1200 | -0.0350 | -0.84% | 4.1500 | 4.1000 | 4.1550 | R280155 | 16 |
| 10:19 | | СаратНПЗ-п | R11620.00 | 0.0000 | 0.00% | 11620.00 | 11620.00 | 11640.00 | R360340 | 17 |
| 10:12 | | СаратЭн-ао | R0.6570 | 0.0000 | 0.00% | 0.6580 | 0.6570 | 0.6620 | R98720 | 9 |
| 10:17 | | СаратЭн-ап | R0.3925 | +0.0015 | +0.38% | 0.3880 | 0.3880 | 0.3925 | R19580 | 3 |
| 10:19 | | Сбербанк-п | R307.51 | +1.2800 | +0.42% | 306.27 | 306.27 | 307.88 | R131502372 | 1626 |
| 10:19 | | Сбербанк | R307.29 | +1.2800 | +0.42% | 306.23 | 306.21 | 307.61 | R1241058071 | 7890 |
| 10:19 | | СевСт-ао | R1913.80 | +15.8000 | +0.83% | 1904.40 | 1901.60 | 1917.20 | R122747150 | 2623 |
| 10:19 | | Селигдар | R74.0100 | +0.5100 | +0.69% | 73.8300 | 73.5100 | 74.1800 | R21949885 | 780 |
| 10:19 | | Система ао | R25.6730 | +0.1340 | +0.52% | 25.4950 | 25.4950 | 25.7350 | R86069334 | 2438 |
| 10:15 | | Слав-ЯНОСп | R17.1400 | 0.0000 | 0.00% | 17.0200 | 16.9800 | 17.1400 | R37566 | 10 |
| 10:15 | | Славн-ЯНОС | R27.7000 | 0.0000 | 0.00% | 27.9000 | 27.2000 | 27.9000 | R74305 | 13 |
| 10:19 | | СОЛЛЕРС | R928.50 | -11.5000 | -1.22% | 943.00 | 917.50 | 944.50 | R97752426 | 4006 |
| 10:18 | | СтаврЭнСб | R3.2600 | +0.0450 | +1.40% | 3.1800 | 3.1450 | 3.4400 | R5365470 | 441 |
| 10:16 | | СтаврЭнСбп | R3.0380 | +0.0200 | +0.66% | 3.0360 | 3.0100 | 3.1080 | R3210594 | 273 |
| 10:19 | | Сургнфгз-п | R68.1350 | +0.2850 | +0.42% | 68.0350 | 67.8500 | 68.1750 | R157669482 | 2123 |
| 10:19 | | Сургнфгз | R36.4250 | +0.5800 | +1.62% | 35.9000 | 35.9000 | 36.6450 | R927354127 | 8626 |
| 10:13 | | ТамбЭнСб-п | R1.2960 | +0.0020 | +0.15% | 1.2960 | 1.2960 | 1.2980 | R181480 | 7 |
| 10:18 | | ТамбЭнСб | R2.5480 | +0.0400 | +1.59% | 2.4620 | 2.4620 | 2.5500 | R1069330 | 83 |
| 10:19 | | Татнфт 3ао | R716.40 | +1.3000 | +0.18% | 715.10 | 714.00 | 718.80 | R117888941 | 2614 |
| 10:19 | | Татнфт 3ап | R715.90 | +1.4000 | +0.20% | 716.90 | 713.20 | 716.90 | R18454642 | 1002 |
| 10:17 | | Таттел. ао | R1.0835 | -0.0015 | -0.14% | 1.0850 | 1.0805 | 1.0925 | R3494850 | 239 |
| 10:19 | | ТГК-1 | R0.0100 | +0.0001 | +0.75% | 0.0099 | 0.0099 | 0.0100 | R20462117 | 820 |
| 10:19 | | ТГК-14 | R0.0164 | +0.0001 | +0.73% | 0.0163 | 0.0163 | 0.0167 | R23230737 | 807 |
| 10:19 | | ТГК-2 | R0.0135 | +0.0002 | +1.16% | 0.0134 | 0.0134 | 0.0138 | R13007720 | 364 |
| 10:19 | | ТГК-2 ап | R0.0198 | +0.0005 | +2.86% | 0.0193 | 0.0192 | 0.0204 | R16617212 | 850 |
| 10:17 | | Телеграф-п | R11.7200 | +0.0600 | +0.51% | 11.7400 | 11.6200 | 11.7400 | R363040 | 47 |
| 10:18 | | Телеграф | R17.7000 | -0.0600 | -0.34% | 17.7000 | 17.6200 | 17.8200 | R1963740 | 119 |
| 10:17 | | ТЗА ао | R342.50 | +0.5000 | +0.15% | 342.00 | 340.00 | 342.50 | R491510 | 28 |
| 10:09 | | ТКЗКК ап | R15.6400 | 0.0000 | 0.00% | 15.6400 | 15.6200 | 15.6400 | R26560 | 4 |
| 10:19 | | ТМК ао | R222.80 | +0.4800 | +0.22% | 223.60 | 222.06 | 223.60 | R20306548 | 670 |
| 10:12 | | ТНСэнрг ао | R3470.00 | +5.0000 | +0.14% | 3440.00 | 3435.00 | 3470.00 | R65490 | 11 |
| 10:19 | | Транснф ап | R1598.50 | +6.0000 | +0.38% | 1594.00 | 1590.50 | 1646.00 | R1729617946 | 14967 |
| 10:19 | | УралСиб ао | R0.2507 | -0.0053 | -2.07% | 0.2560 | 0.2492 | 0.2595 | R13284634 | 640 |
| 10:19 | | ФосАгро ао | R6562.00 | +11.0000 | +0.17% | 6555.00 | 6532.00 | 6594.00 | R69902143 | 1654 |
| 10:19 | | ФСК - Россети | R0.1308 | -0.0001 | -0.11% | 0.1305 | 0.1303 | 0.1315 | R40419861 | 1068 |
| 10:12 | | Химпром ап | R31.6400 | +0.2400 | +0.76% | 31.4000 | 31.4000 | 32.3400 | R328924 | 25 |
| 10:14 | | ЦМТ ао | R16.4200 | +0.0400 | +0.24% | 16.4000 | 16.4000 | 16.6600 | R298804 | 42 |
| 10:18 | | ЦМТ ап | R11.5000 | 0.0000 | 0.00% | 11.4800 | 11.3200 | 11.5200 | R812384 | 114 |
| 10:19 | | ЧеркизГ-ао | R5094.00 | +14.5000 | +0.29% | 5103.00 | 5060.50 | 5127.00 | R7072851 | 394 |
| 10:18 | | ЧКПЗ ао | R28450.00 | +150.0000 | +0.53% | 29000.00 | 28000.00 | 29000.00 | R1309150 | 39 |
| 10:18 | | ЧМК ао | R8615.00 | +15.0000 | +0.17% | 8600.00 | 8565.00 | 8635.00 | R559595 | 34 |
| 10:18 | | ЭнергияРКК | R27450.00 | +120.0000 | +0.44% | 27540.00 | 27310.00 | 27540.00 | R576810 | 17 |
| 10:13 | | ЮжКузб. ао | R1680.00 | +8.0000 | +0.48% | 1664.00 | 1664.00 | 1680.00 | R43644 | 11 |
| 10:19 | | Юнипро | R2.2250 | +0.0660 | +3.06% | 2.1930 | 2.1910 | 2.2900 | R624850924 | 9743 |
| 10:18 | | ЮТэйр ао | R17.0000 | -0.4000 | -2.30% | 17.5900 | 16.4200 | 17.7400 | R9451676 | 807 |
| 10:14 | | ЮУНК ао | R7900.00 | +10.0000 | +0.13% | 7950.00 | 7860.00 | 7970.00 | R521860 | 28 |
| 10:18 | | ЯТЭК ао | R94.7500 | +0.0500 | +0.05% | 94.8500 | 94.5500 | 95.2500 | R349473 | 49 |
|
|
|
