| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2017-12-29 | 715 | 710 | 715 | 710 | 0.00% | 3 | 4 | 2,855 |
| 2017-12-28 | 705 | 710 | 710 | 700 | +2.90% | 9 | 25 | 17,575 |
| 2017-12-27 | 695 | 690 | 695 | 690 | -1.43% | 5 | 7 | 4,850 |
| 2017-12-26 | 705 | 700 | 705 | 700 | -0.71% | 5 | 11 | 7,705 |
| 2017-12-22 | 710 | 705 | 710 | 705 | +0.71% | 5 | 12 | 8,500 |
| 2017-12-20 | 705 | 700 | 705 | 700 | -0.71% | 10 | 66 | 46,230 |
| 2017-12-19 | 710 | 705 | 715 | 700 | -0.70% | 12 | 39 | 27,400 |
| 2017-12-18 | 705 | 710 | 710 | 705 | -1.39% | 4 | 4 | 2,835 |
| 2017-12-15 | 720 | 720 | 720 | 720 | +1.41% | 2 | 2 | 1,440 |
| 2017-12-13 | 720 | 710 | 720 | 710 | -1.39% | 5 | 24 | 17,250 |
| 2017-12-11 | 720 | 720 | 720 | 720 | +0.70% | 1 | 1 | 720 |
| 2017-12-08 | 705 | 715 | 715 | 705 | +0.70% | 13 | 13 | 9,220 |
| 2017-12-07 | 710 | 710 | 710 | 710 | 0.00% | 4 | 4 | 2,840 |
| 2017-12-06 | 720 | 710 | 720 | 710 | 0.00% | 3 | 3 | 2,150 |
| 2017-12-05 | 710 | 710 | 710 | 710 | 0.00% | 3 | 6 | 4,260 |
| 2017-12-04 | 755 | 710 | 755 | 710 | -2.07% | 8 | 8 | 5,835 |
| 2017-12-01 | 730 | 725 | 730 | 705 | 0.00% | 11 | 12 | 8,650 |
| 2017-11-30 | 735 | 725 | 735 | 700 | -1.36% | 42 | 66 | 47,305 |
| 2017-11-29 | 735 | 735 | 735 | 720 | 0.00% | 21 | 25 | 18,230 |
| 2017-11-28 | 735 | 735 | 735 | 735 | -0.68% | 5 | 5 | 3,675 |
| 2017-11-27 | 750 | 740 | 750 | 730 | -1.33% | 11 | 81 | 59,910 |
| 2017-11-23 | 755 | 750 | 755 | 750 | 0.00% | 2 | 2 | 1,505 |
| 2017-11-21 | 750 | 750 | 750 | 750 | +1.35% | 1 | 1 | 750 |
| 2017-11-17 | 745 | 740 | 745 | 740 | -0.67% | 4 | 4 | 2,970 |
| 2017-11-16 | 745 | 745 | 745 | 745 | -0.67% | 1 | 1 | 745 |
| 2017-11-15 | 750 | 750 | 750 | 750 | -1.32% | 2 | 2 | 1,500 |
| 2017-11-14 | 760 | 760 | 760 | 755 | +2.01% | 5 | 31 | 23,555 |
| 2017-11-10 | 745 | 745 | 745 | 745 | -1.97% | 1 | 1 | 745 |
| 2017-11-09 | 755 | 760 | 760 | 755 | +1.33% | 3 | 5 | 3,785 |
| 2017-11-08 | 750 | 750 | 750 | 750 | 0.00% | 1 | 1 | 750 |
| 2017-11-07 | 725 | 750 | 750 | 725 | +1.35% | 12 | 210 | 155,450 |
| 2017-11-03 | 740 | 740 | 740 | 715 | 0.00% | 11 | 15 | 10,950 |
| 2017-11-02 | 735 | 740 | 740 | 735 | +2.07% | 2 | 2 | 1,475 |
| 2017-11-01 | 725 | 725 | 725 | 725 | -1.36% | 1 | 1 | 725 |
| 2017-10-31 | 735 | 735 | 735 | 720 | -0.68% | 20 | 33 | 23,970 |
| 2017-10-30 | 740 | 740 | 755 | 725 | -1.33% | 19 | 122 | 90,050 |
| 2017-10-27 | 740 | 750 | 750 | 740 | +0.67% | 13 | 41 | 30,695 |
| 2017-10-26 | 735 | 745 | 760 | 720 | 0.00% | 48 | 99 | 73,500 |
| 2017-10-25 | 735 | 745 | 745 | 730 | +2.76% | 17 | 17 | 12,560 |
| 2017-10-24 | 740 | 725 | 740 | 720 | -2.68% | 25 | 32 | 23,455 |
| 2017-10-23 | 755 | 745 | 775 | 745 | -2.61% | 33 | 40 | 30,285 |
| 2017-10-20 | 770 | 765 | 770 | 735 | -1.92% | 24 | 60 | 45,320 |
| 2017-10-19 | 775 | 780 | 780 | 775 | +0.65% | 11 | 11 | 8,545 |
| 2017-10-18 | 755 | 775 | 775 | 750 | +2.65% | 41 | 99 | 76,205 |
| 2017-10-17 | 735 | 755 | 755 | 735 | +2.03% | 4 | 4 | 2,995 |
| 2017-10-13 | 750 | 740 | 750 | 740 | -0.67% | 13 | 45 | 33,560 |
| 2017-10-12 | 750 | 745 | 755 | 745 | +2.05% | 5 | 7 | 5,265 |
| 2017-10-11 | 725 | 730 | 740 | 725 | -0.68% | 30 | 512 | 371,815 |
| 2017-10-10 | 745 | 735 | 760 | 730 | -2.00% | 27 | 36 | 26,595 |
| 2017-10-09 | 765 | 750 | 765 | 750 | 0.00% | 8 | 83 | 62,505 |
| 2017-10-06 | 790 | 750 | 790 | 735 | -3.23% | 67 | 255 | 190,175 |
| 2017-10-05 | 780 | 775 | 780 | 720 | -0.64% | 12 | 41 | 29,960 |
| 2017-10-04 | 800 | 780 | 800 | 750 | -2.50% | 16 | 26 | 20,085 |
| 2017-10-03 | 795 | 800 | 800 | 795 | -1.23% | 6 | 32 | 25,490 |
| 2017-10-02 | 780 | 810 | 810 | 780 | +3.85% | 21 | 68 | 54,525 |
| 2017-09-29 | 795 | 780 | 795 | 780 | -3.11% | 15 | 42 | 32,860 |
| 2017-09-27 | 805 | 805 | 805 | 805 | +2.55% | 1 | 1 | 805 |
| 2017-09-26 | 790 | 785 | 790 | 785 | -3.68% | 7 | 11 | 8,655 |
| 2017-09-25 | 815 | 815 | 815 | 815 | +1.88% | 1 | 1 | 815 |
| 2017-09-22 | 805 | 800 | 805 | 795 | -1.23% | 14 | 66 | 52,810 |
| 2017-09-21 | 815 | 810 | 855 | 775 | +0.62% | 66 | 351 | 291,365 |
| 2017-09-20 | 805 | 805 | 805 | 730 | -0.62% | 129 | 503 | 379,675 |
| 2017-09-19 | 835 | 810 | 835 | 800 | -8.99% | 30 | 257 | 207,725 |
| 2017-09-15 | 865 | 890 | 890 | 865 | +2.89% | 8 | 11 | 9,685 |
| 2017-09-14 | 815 | 865 | 865 | 815 | +1.76% | 4 | 18 | 15,055 |
| 2017-09-13 | 810 | 850 | 855 | 780 | 0.00% | 12 | 16 | 12,895 |
| 2017-09-12 | 825 | 850 | 875 | 825 | +3.03% | 14 | 83 | 72,300 |
| 2017-09-11 | 840 | 825 | 890 | 755 | -7.82% | 48 | 232 | 190,530 |
| 2017-09-07 | 895 | 895 | 895 | 895 | +1.13% | 1 | 1 | 895 |
| 2017-09-05 | 865 | 885 | 885 | 865 | -0.56% | 3 | 4 | 3,480 |
| 2017-08-31 | 895 | 890 | 895 | 825 | -0.56% | 5 | 10 | 8,765 |
| 2017-08-30 | 890 | 895 | 895 | 890 | +4.68% | 3 | 6 | 5,365 |
| 2017-08-29 | 895 | 855 | 895 | 850 | -5.52% | 15 | 63 | 54,340 |
| 2017-08-28 | 905 | 905 | 905 | 905 | +0.56% | 1 | 1 | 905 |
| 2017-08-25 | 900 | 900 | 900 | 900 | -3.74% | 4 | 5 | 4,500 |
| 2017-08-24 | 920 | 935 | 935 | 920 | +5.06% | 8 | 20 | 18,625 |
| 2017-08-23 | 875 | 890 | 890 | 875 | +1.14% | 3 | 3 | 2,640 |
| 2017-08-22 | 880 | 880 | 880 | 880 | +0.57% | 1 | 1 | 880 |
| 2017-08-21 | 875 | 875 | 875 | 875 | -5.41% | 1 | 3 | 2,625 |
| 2017-08-18 | 890 | 925 | 925 | 870 | -2.12% | 29 | 85 | 76,315 |
| 2017-08-17 | 990 | 945 | 990 | 870 | -4.55% | 11 | 11 | 10,085 |
| 2017-08-16 | 990 | 990 | 995 | 990 | +2.06% | 5 | 43 | 42,590 |
| 2017-08-08 | 895 | 970 | 970 | 855 | +1.04% | 7 | 17 | 15,070 |
| 2017-08-07 | 900 | 960 | 985 | 900 | +7.26% | 27 | 313 | 294,360 |
| 2017-08-03 | 855 | 895 | 895 | 850 | -0.56% | 4 | 6 | 5,150 |
| 2017-07-31 | 870 | 900 | 900 | 860 | 0.00% | 4 | 4 | 3,495 |
| 2017-07-28 | 915 | 900 | 915 | 900 | -7.69% | 7 | 11 | 9,930 |
| 2017-07-25 | 975 | 975 | 975 | 975 | -2.50% | 1 | 2 | 1,950 |
| 2017-07-24 | 950 | 1000 | 1000 | 950 | +6.95% | 6 | 21 | 20,430 |
| 2017-07-21 | 935 | 935 | 935 | 935 | +1.63% | 1 | 1 | 935 |
| 2017-07-20 | 905 | 920 | 925 | 860 | -2.13% | 9 | 24 | 20,995 |
| 2017-07-18 | 970 | 940 | 970 | 890 | -5.05% | 4 | 4 | 3,700 |
| 2017-07-17 | 895 | 990 | 990 | 860 | -1.00% | 12 | 245 | 213,795 |
| 2017-07-14 | 995 | 1000 | 1000 | 995 | +4.17% | 2 | 5 | 4,985 |
| 2017-07-11 | 990 | 960 | 990 | 960 | -3.03% | 2 | 6 | 5,790 |
| 2017-07-05 | 990 | 990 | 990 | 990 | +1.02% | 1 | 1 | 990 |
| 2017-07-04 | 855 | 980 | 980 | 850 | +1.03% | 4 | 4 | 3,645 |
| 2017-06-30 | 870 | 970 | 990 | 835 | -0.51% | 11 | 47 | 43,700 |
| 2017-06-29 | 1000 | 975 | 1000 | 890 | +2.63% | 4 | 21 | 19,765 |
| 2017-06-28 | 855 | 950 | 950 | 855 | -2.06% | 5 | 22 | 20,000 |
| 2017-06-27 | 835 | 970 | 970 | 835 | 0.00% | 2 | 14 | 12,635 |
| 2017-06-23 | 840 | 970 | 970 | 830 | -1.02% | 17 | 46 | 40,835 |
| 2017-06-20 | 835 | 980 | 980 | 830 | -2.00% | 9 | 22 | 18,780 |
| 2017-06-19 | 900 | 1000 | 1000 | 900 | +8.70% | 8 | 120 | 113,110 |
| 2017-06-14 | 925 | 920 | 925 | 830 | -1.08% | 7 | 16 | 13,925 |
| 2017-06-13 | 905 | 930 | 945 | 725 | -9.71% | 23 | 82 | 66,490 |
| 2017-06-08 | 980 | 1030 | 1030 | 980 | +3.52% | 2 | 2 | 2,010 |
| 2017-06-07 | 1000 | 995 | 1000 | 980 | -7.44% | 7 | 60 | 58,965 |
| 2017-05-30 | 875 | 1075 | 1090 | 875 | -2.27% | 19 | 83 | 84,585 |
| 2017-05-26 | 1100 | 1100 | 1100 | 1100 | +3.29% | 2 | 2 | 2,200 |
| 2017-05-25 | 1000 | 1065 | 1065 | 1000 | +6.50% | 3 | 5 | 5,260 |
| 2017-05-24 | 955 | 1000 | 1030 | 950 | -5.21% | 7 | 8 | 7,960 |
| 2017-05-23 | 955 | 1055 | 1055 | 915 | +3.43% | 7 | 15 | 14,185 |
| 2017-05-22 | 1020 | 1020 | 1020 | 1020 | -5.12% | 1 | 1 | 1,020 |
| 2017-05-19 | 1075 | 1075 | 1075 | 1075 | -4.87% | 1 | 3 | 3,225 |
| 2017-05-18 | 1020 | 1130 | 1135 | 925 | +2.73% | 43 | 103 | 101,870 |
| 2017-05-17 | 1110 | 1100 | 1135 | 1020 | -5.98% | 12 | 28 | 30,595 |
| 2017-05-15 | 1170 | 1170 | 1170 | 1170 | -0.43% | 3 | 20 | 23,400 |
| 2017-05-12 | 1175 | 1175 | 1175 | 1175 | -4.47% | 2 | 6 | 7,050 |
| 2017-05-11 | 1230 | 1230 | 1230 | 1230 | -1.60% | 1 | 2 | 2,460 |
| 2017-05-10 | 1120 | 1250 | 1250 | 1110 | +1.63% | 6 | 31 | 35,060 |
| 2017-05-05 | 1310 | 1230 | 1310 | 1230 | -5.38% | 5 | 38 | 47,540 |
| 2017-05-04 | 1300 | 1300 | 1300 | 1300 | -1.14% | 1 | 1 | 1,300 |
| 2017-05-03 | 1345 | 1315 | 1345 | 1105 | +6.91% | 15 | 18 | 22,805 |
| 2017-05-02 | 1230 | 1230 | 1230 | 1230 | +0.41% | 1 | 1 | 1,230 |
| 2017-04-27 | 1125 | 1225 | 1225 | 1125 | -0.41% | 6 | 66 | 77,550 |
| 2017-04-26 | 1230 | 1230 | 1230 | 1230 | +2.50% | 1 | 2 | 2,460 |
| 2017-04-25 | 1200 | 1200 | 1200 | 1200 | +0.84% | 1 | 36 | 43,200 |
| 2017-04-20 | 1100 | 1190 | 1190 | 1100 | -0.42% | 4 | 4 | 4,575 |
| 2017-04-19 | 1195 | 1195 | 1195 | 1195 | 0.00% | 1 | 2 | 2,390 |
| 2017-04-18 | 1155 | 1195 | 1200 | 1055 | -1.24% | 13 | 63 | 74,925 |
| 2017-04-17 | 1190 | 1210 | 1525 | 1190 | +5.68% | 11 | 69 | 84,305 |
| 2017-04-14 | 1190 | 1145 | 1190 | 1105 | -4.18% | 3 | 27 | 30,440 |
| 2017-04-13 | 1195 | 1195 | 1195 | 1195 | +3.91% | 2 | 5 | 5,975 |
| 2017-04-12 | 1150 | 1150 | 1150 | 1150 | 0.00% | 1 | 2 | 2,300 |
| 2017-04-11 | 1150 | 1150 | 1150 | 1150 | 0.00% | 1 | 2 | 2,300 |
| 2017-04-07 | 1150 | 1150 | 1150 | 1060 | 0.00% | 11 | 75 | 82,625 |
| 2017-04-06 | 1065 | 1150 | 1150 | 1060 | 0.00% | 6 | 6 | 6,695 |
| 2017-04-05 | 1055 | 1150 | 1150 | 1055 | +4.07% | 8 | 8 | 8,985 |
| 2017-03-31 | 1060 | 1105 | 1120 | 1030 | +0.91% | 6 | 54 | 58,320 |
| 2017-03-30 | 1110 | 1095 | 1110 | 1030 | -6.01% | 15 | 124 | 133,850 |
| 2017-03-29 | 1165 | 1165 | 1165 | 1055 | 0.00% | 8 | 63 | 70,045 |
| 2017-03-28 | 1165 | 1165 | 1165 | 1165 | -0.43% | 2 | 2 | 2,330 |
| 2017-03-27 | 1125 | 1170 | 1170 | 1125 | +10.90% | 4 | 5 | 5,735 |
| 2017-03-24 | 1035 | 1055 | 1135 | 1035 | -8.26% | 4 | 4 | 4,360 |
| 2017-03-17 | 1005 | 1150 | 1150 | 960 | +9.52% | 10 | 16 | 17,185 |
| 2017-03-16 | 1010 | 1050 | 1160 | 1010 | -5.41% | 13 | 19 | 19,995 |
| 2017-03-15 | 1100 | 1110 | 1110 | 1100 | +0.91% | 2 | 3 | 3,310 |
| 2017-03-14 | 1100 | 1100 | 1100 | 1100 | +0.46% | 1 | 10 | 11,000 |
| 2017-03-13 | 1010 | 1095 | 1095 | 970 | +4.78% | 3 | 3 | 3,075 |
| 2017-03-10 | 1020 | 1045 | 1095 | 1020 | 0.00% | 6 | 9 | 9,325 |
| 2017-03-09 | 1045 | 1045 | 1045 | 1045 | -15.04% | 1 | 1 | 1,045 |
| 2017-03-07 | 1050 | 1230 | 1235 | 1040 | +1.23% | 5 | 13 | 15,440 |
| 2017-03-06 | 1215 | 1215 | 1215 | 1210 | +2.53% | 4 | 9 | 10,925 |
| 2017-03-03 | 1155 | 1185 | 1190 | 1155 | +7.73% | 5 | 7 | 8,265 |
| 2017-03-02 | 1100 | 1100 | 1100 | 1100 | 0.00% | 3 | 4 | 4,400 |
| 2017-03-01 | 1125 | 1100 | 1125 | 1100 | -2.65% | 2 | 3 | 3,350 |
| 2017-02-28 | 1020 | 1130 | 1160 | 1015 | -5.83% | 4 | 9 | 9,410 |
| 2017-02-24 | 1200 | 1200 | 1200 | 1200 | -2.44% | 1 | 1 | 1,200 |
| 2017-02-21 | 1140 | 1230 | 1230 | 1140 | +2.07% | 8 | 10 | 12,140 |
| 2017-02-20 | 1195 | 1205 | 1205 | 1120 | +1.69% | 11 | 68 | 77,540 |
| 2017-02-17 | 1300 | 1185 | 1300 | 820 | -5.20% | 27 | 118 | 122,170 |
| 2017-02-14 | 1250 | 1250 | 1270 | 1230 | +4.17% | 8 | 95 | 118,910 |
| 2017-02-13 | 1210 | 1200 | 1210 | 1200 | -10.78% | 4 | 6 | 7,230 |
| 2017-02-10 | 1300 | 1345 | 1345 | 1275 | +0.75% | 11 | 16 | 21,125 |
| 2017-02-08 | 1340 | 1335 | 1345 | 1300 | +8.98% | 4 | 11 | 14,690 |
| 2017-02-07 | 1330 | 1225 | 1330 | 1225 | +0.82% | 3 | 6 | 7,755 |
| 2017-02-06 | 1215 | 1215 | 1215 | 1215 | -9.67% | 1 | 1 | 1,215 |
| 2017-02-03 | 1345 | 1345 | 1385 | 1155 | +6.32% | 26 | 542 | 725,500 |
| 2017-02-02 | 1345 | 1265 | 1345 | 1265 | -2.69% | 3 | 12 | 15,610 |
| 2017-02-01 | 1250 | 1300 | 1300 | 1200 | +2.36% | 18 | 157 | 191,275 |
| 2017-01-31 | 1300 | 1270 | 1300 | 1260 | -2.31% | 17 | 60 | 76,545 |
| 2017-01-30 | 1300 | 1300 | 1300 | 1300 | +1.96% | 1 | 1 | 1,300 |
| 2017-01-26 | 1105 | 1275 | 1275 | 1105 | -1.92% | 10 | 13 | 15,515 |
| 2017-01-25 | 1095 | 1300 | 1330 | 1090 | +1.56% | 22 | 55 | 68,065 |
| 2017-01-24 | 1280 | 1280 | 1280 | 1280 | -0.39% | 1 | 3 | 3,840 |
| 2017-01-23 | 1295 | 1285 | 1295 | 1285 | -0.77% | 2 | 2 | 2,580 |
| 2017-01-17 | 1295 | 1295 | 1295 | 1295 | 0.00% | 1 | 2 | 2,590 |
| 2017-01-12 | 1295 | 1295 | 1295 | 1295 | +3.60% | 1 | 2 | 2,590 |
| 2017-01-09 | 1250 | 1250 | 1250 | 1250 | -4.94% | 1 | 2 | 2,500 |
| 2017-01-05 | 1315 | 1315 | 1315 | 1315 | 0.00% | 1 | 1 | 1,315 |
