| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 19:17 |  | +МосЭнерго | R2.9975 | +0.0510 | +1.73% | 2.9580 | 2.9200 | 3.0270 | R34365816 | 1433 |
| 19:18 |  | iАвиастКао | R0.9905 | -0.0210 | -2.08% | 1.0115 | 0.9680 | 1.0290 | R216753036 | 9513 |
| 18:48 | | iНаукаСвяз | R482.00 | -12.0000 | -2.43% | 493.50 | 478.50 | 494.00 | R5232820 | 343 |
| 18:45 | | iНПОНаука | R625.00 | -9.0000 | -1.42% | 634.00 | 625.00 | 634.00 | R408055 | 43 |
| 19:18 | | Yandex clA | R4116.20 | -9.4000 | -0.23% | 4100.60 | 4092.00 | 4140.60 | R825476338 | 20843 |
| 18:48 | | АбрауДюрсо | R275.40 | -3.6000 | -1.29% | 280.00 | 265.40 | 280.00 | R58722296 | 3091 |
| 18:39 |  | Авангрд-ао | R828.00 | 0.0000 | 0.00% | 838.00 | 826.00 | 838.00 | R1141990 | 239 |
| 18:45 | | Акрон | R15928.00 | +26.0000 | +0.16% | 15824.00 | 15824.00 | 15930.00 | R19554046 | 191 |
| 19:18 | | АЛРОСА ао | R75.1900 | +1.4800 | +2.01% | 73.4200 | 72.6200 | 75.5900 | R1688021833 | 30096 |
| 18:48 | | Аптеки36и6 | R12.3240 | -0.2140 | -1.71% | 12.6620 | 12.3200 | 12.7500 | R23924202 | 7207 |
| 18:36 | | Арсагера | R13.7600 | -0.3300 | -2.34% | 14.1600 | 13.5100 | 14.1900 | R1506220 | 208 |
| 18:45 | | АстрЭнСб | R2.5850 | -0.1150 | -4.26% | 2.7000 | 2.5800 | 2.7450 | R3529430 | 277 |
| 18:39 | | АшинскийМЗ | R66.3400 | -1.1600 | -1.72% | 67.2000 | 65.0600 | 67.2000 | R33581258 | 991 |
| 19:18 | | Аэрофлот | R58.5900 | +0.7900 | +1.37% | 57.8000 | 56.7400 | 58.8800 | R1583597816 | 33604 |
| 18:14 | | БашИнСв ап | R13.3200 | -0.3100 | -2.27% | 13.6400 | 13.0300 | 13.8500 | R595754 | 126 |
| 19:18 | | Башнефт ао | R3210.00 | -111.5000 | -3.36% | 3356.00 | 3181.00 | 3356.00 | R163069750 | 6293 |
| 19:17 | | Башнефт ап | R2031.00 | -59.0000 | -2.82% | 2095.00 | 2013.50 | 2095.00 | R470072981 | 10273 |
| 18:46 | | Белон ао | R25.4000 | +0.1150 | +0.45% | 25.3000 | 25.0200 | 26.1850 | R40676238 | 1827 |
| 19:17 | | БСП ао | R365.29 | -5.0400 | -1.36% | 371.82 | 362.50 | 371.82 | R364493191 | 9709 |
| 18:39 | | БСП ап | R49.2000 | -0.5000 | -1.01% | 49.6500 | 48.1000 | 49.6500 | R4007815 | 204 |
| 18:45 | | БурЗолото | R2189.00 | +29.0000 | +1.34% | 2167.00 | 2130.00 | 2239.00 | R8116347 | 622 |
| 18:45 | | Варьеган-п | R2191.00 | -83.0000 | -3.65% | 2248.00 | 2150.00 | 2274.00 | R2497238 | 202 |
| 18:45 | | Варьеган | R3240.00 | -8.0000 | -0.25% | 3210.00 | 3210.00 | 3288.00 | R384416 | 32 |
| 18:45 | | ВолгЭнСб-п | R10.4000 | -0.3000 | -2.80% | 10.6200 | 10.3200 | 10.6600 | R888480 | 62 |
| 12:37 | | ВолгЭнСб | R16.8600 | -0.1200 | -0.71% | 16.7200 | 16.7200 | 16.9800 | R67420 | 3 |
| 19:18 | | ВТБ ао | R0.0198 | -0.0006 | -2.80% | 0.0203 | 0.0195 | 0.0204 | R3321721166 | 82117 |
| 18:45 | | ВХЗ-ао | R245.80 | -2.6000 | -1.05% | 248.40 | 245.80 | 250.60 | R286324 | 45 |
| 18:45 | | ВыбСудЗ ао | R15950.00 | -850.0000 | -5.06% | 16700.00 | 15950.00 | 16700.00 | R1360950 | 59 |
| 18:45 | | ВыбСудЗ ап | R10840.00 | -440.0000 | -3.90% | 11040.00 | 10840.00 | 11160.00 | R165040 | 15 |
| 19:18 | | Газпрнефть | R728.45 | +10.6500 | +1.48% | 715.00 | 708.00 | 728.80 | R795585419 | 16270 |
| 19:18 | | ГАЗПРОМ ао | R118.15 | -0.8500 | -0.71% | 119.15 | 116.33 | 119.34 | R6741300432 | 122148 |
| 19:18 | | ГМКНорНик | R139.02 | -0.1200 | -0.09% | 138.66 | 136.94 | 140.54 | R1793073032 | 28177 |
| 19:18 | | ДВМП ао | R73.7100 | -1.3300 | -1.77% | 75.0400 | 71.8000 | 75.7300 | R308159433 | 14114 |
| 18:49 | | ДЭК ао | R3.0970 | -0.0610 | -1.93% | 3.2860 | 3.0110 | 3.2860 | R13956137 | 888 |
| 18:49 | | ЗВЕЗДА ао | R11.1500 | -0.3000 | -2.62% | 11.4600 | 10.9000 | 11.4600 | R1897540 | 74 |
| 18:45 | | ЗИЛ ао | R3295.00 | -100.0000 | -2.95% | 3400.00 | 3270.00 | 3400.00 | R2181365 | 202 |
| 18:05 | | Ижсталь ап | R7550.00 | -120.0000 | -1.56% | 7650.00 | 7430.00 | 7660.00 | R919470 | 76 |
| 18:14 | | Ижсталь2ао | R10260.00 | -280.0000 | -2.66% | 10520.00 | 10220.00 | 10520.00 | R589640 | 40 |
| 19:18 | | ИнтерРАОао | R3.8750 | +0.0310 | +0.81% | 3.8560 | 3.8050 | 3.8955 | R650348605 | 19962 |
| 18:47 | | КалужскСК | R27.8900 | -0.6300 | -2.21% | 28.9900 | 27.7500 | 28.9900 | R3371635 | 334 |
| 19:13 | | КАМАЗ | R165.20 | +0.3000 | +0.18% | 164.60 | 161.50 | 167.80 | R81544055 | 3191 |
| 18:49 | | КамчатЭ ао | R0.7070 | +0.0360 | +5.37% | 0.6710 | 0.6530 | 0.8170 | R16318840 | 748 |
| 18:46 | | КамчатЭ ап | R1.3150 | +0.0150 | +1.15% | 1.2850 | 1.2650 | 1.4900 | R6524500 | 314 |
| 18:45 | | КМЗ | R1520.00 | -16.0000 | -1.04% | 1536.00 | 1518.00 | 1546.00 | R541748 | 107 |
| 18:20 | | КоршГОК ао | R47800.00 | -1600.0000 | -3.24% | 48400.00 | 47800.00 | 49200.00 | R386200 | 8 |
| 18:45 | | КрасОкт-1п | R766.00 | -49.0000 | -6.01% | 791.00 | 744.00 | 834.00 | R8932700 | 575 |
| 18:48 | | КрасОкт-ао | R2421.00 | -111.0000 | -4.38% | 2532.00 | 2399.00 | 2585.00 | R22135200 | 573 |
| 18:36 | | Красэсб ао | R15.7400 | -0.8600 | -5.18% | 16.5800 | 15.6000 | 16.6800 | R3371454 | 442 |
| 18:47 | | Красэсб ап | R15.5400 | -1.5800 | -9.23% | 17.0200 | 14.9200 | 17.0200 | R7425138 | 791 |
| 18:45 | | Куйбазот-п | R615.00 | +3.5000 | +0.57% | 613.50 | 601.00 | 620.50 | R1786335 | 155 |
| 18:46 | | Куйбазот | R586.40 | +11.4000 | +1.98% | 574.20 | 570.00 | 603.00 | R5932302 | 325 |
| 18:45 | | КурганГКао | R49.6000 | -0.6000 | -1.20% | 50.0000 | 48.8000 | 50.2000 | R326272 | 74 |
| 18:48 | | КурганГКап | R53.8000 | -0.6000 | -1.10% | 54.6000 | 52.2000 | 54.6000 | R1208292 | 281 |
| 18:45 | | Лензол. ап | R2520.00 | -10.0000 | -0.40% | 2535.00 | 2485.00 | 2535.00 | R3553190 | 336 |
| 18:45 | | Лензолото | R14320.00 | -180.0000 | -1.24% | 14500.00 | 14200.00 | 14530.00 | R5143750 | 191 |
| 18:48 | | ЛСР ао | R777.60 | -20.4000 | -2.56% | 798.00 | 765.00 | 799.00 | R223816209 | 7415 |
| 19:18 | | ЛУКОЙЛ | R7290.50 | -24.5000 | -0.33% | 7315.00 | 7235.00 | 7370.00 | R4836598159 | 48129 |
| 19:17 | | М.видео | R173.30 | -0.6000 | -0.35% | 172.90 | 171.10 | 174.50 | R31861854 | 3478 |
| 18:46 | | МагадЭн ао | R4.8100 | +0.0900 | +1.91% | 4.7200 | 4.7100 | 4.9400 | R1403575 | 224 |
| 18:46 | | МагадЭн ап | R3.3300 | -0.0400 | -1.19% | 3.3600 | 3.2300 | 3.3900 | R1568350 | 231 |
| 19:18 | | Магнит ао | R6504.50 | -75.5000 | -1.15% | 6600.00 | 6415.00 | 6634.00 | R2409394630 | 27789 |
| 18:45 | | МГТС-4ап | R1138.00 | -26.0000 | -2.23% | 1182.00 | 1122.00 | 1182.00 | R6684100 | 731 |
| 18:01 | | МГТС-5ао | R1505.00 | +10.0000 | +0.67% | 1495.00 | 1490.00 | 1505.00 | R46260 | 10 |
| 18:32 | | Мегион-ао | R426.50 | -5.0000 | -1.16% | 431.50 | 426.50 | 432.50 | R223715 | 36 |
| 18:20 | | Мегион-ап | R310.00 | -8.5000 | -2.67% | 317.50 | 308.00 | 318.00 | R144140 | 33 |
| 19:18 | | Мечел ао | R222.92 | -3.8800 | -1.71% | 226.20 | 217.45 | 226.78 | R2810469673 | 72375 |
| 19:18 | | Мечел ап | R238.80 | -4.3500 | -1.79% | 242.15 | 233.20 | 242.95 | R556574552 | 18107 |
| 19:18 | | ММК | R55.0000 | -0.0600 | -0.11% | 54.8450 | 54.5100 | 55.4600 | R752151706 | 22382 |
| 18:05 | | МордЭнСб | R0.8980 | -0.0040 | -0.44% | 0.9010 | 0.8790 | 0.9600 | R3295420 | 181 |
| 19:18 | | МосБиржа | R251.45 | +4.0400 | +1.63% | 247.41 | 245.68 | 252.32 | R1395627900 | 23513 |
| 18:45 | | Мостотрест | R194.00 | -6.1500 | -3.07% | 200.15 | 187.80 | 210.35 | R99318047 | 6086 |
| 19:18 | | МТС-ао | R288.65 | -1.3000 | -0.45% | 290.50 | 284.30 | 290.50 | R943532066 | 17732 |
| 18:45 | | Нижкамшина | R69.3500 | -0.1000 | -0.14% | 68.7500 | 68.7500 | 70.9000 | R376175 | 46 |
| 18:49 | | НКНХ ао | R98.6000 | -0.6000 | -0.60% | 98.7500 | 97.0000 | 99.9500 | R4294490 | 364 |
| 18:48 | | НКНХ ап | R75.0200 | +1.1200 | +1.52% | 73.9000 | 73.8200 | 75.6800 | R15923343 | 798 |
| 19:18 | | НЛМК ао | R186.00 | -4.5400 | -2.38% | 190.00 | 185.08 | 190.82 | R2278126009 | 56728 |
| 19:18 | | НМТП ао | R10.3800 | -0.0800 | -0.76% | 10.4200 | 10.2050 | 10.6250 | R199155362 | 6504 |
| 19:18 | | Новатэк ао | R1070.20 | +44.2000 | +4.31% | 1031.20 | 1031.00 | 1078.80 | R6209504449 | 85662 |
| 19:18 | | ОГК-2 ао | R0.4871 | +0.0121 | +2.55% | 0.4756 | 0.4579 | 0.4891 | R60795073 | 6441 |
| 17:55 | | ОМЗ-ап | R18800.00 | +180.0000 | +0.97% | 18580.00 | 18320.00 | 18800.00 | R258720 | 13 |
| 18:48 | | ОргСинт ао | R106.60 | +1.0000 | +0.95% | 105.60 | 102.40 | 107.00 | R12389473 | 848 |
| 18:49 | | ОргСинт ап | R25.7200 | -0.3500 | -1.34% | 26.0000 | 25.6300 | 26.2500 | R5960853 | 809 |
| 18:45 | | ПермьЭнС-п | R232.20 | -11.8000 | -4.84% | 244.00 | 229.20 | 246.80 | R5473238 | 532 |
| 18:49 | | ПермьЭнСб | R231.10 | -8.9000 | -3.71% | 242.60 | 230.20 | 242.60 | R11458992 | 890 |
| 19:18 | | ПИК ао | R827.20 | -9.5000 | -1.14% | 836.50 | 816.40 | 847.80 | R378799766 | 11115 |
| 15:23 | | Приморье | R33000.00 | -200.0000 | -0.60% | 32400.00 | 32400.00 | 33000.00 | R130600 | 4 |
| 19:12 | | Распадская | R384.95 | -3.9500 | -1.02% | 387.30 | 380.65 | 389.80 | R70501875 | 1751 |
| 18:45 | | Росбанк ао | R110.00 | -0.4000 | -0.36% | 110.40 | 109.00 | 110.80 | R13671216 | 308 |
| 18:39 | | РОСИНТЕРао | R154.60 | -1.8000 | -1.15% | 156.80 | 150.60 | 158.40 | R713360 | 157 |
| 19:18 | | Роснефть | R562.90 | -0.3500 | -0.06% | 562.70 | 556.50 | 563.45 | R994172973 | 43380 |
| 19:17 | | Ростел -ао | R90.5000 | -2.3200 | -2.50% | 92.8200 | 90.0300 | 93.0700 | R305761743 | 12086 |
| 19:18 | | Ростел -ап | R78.9000 | -1.1500 | -1.44% | 80.0000 | 78.0000 | 80.0000 | R91566490 | 6161 |
| 19:18 | | РусГидро | R0.6384 | -0.0023 | -0.36% | 0.6406 | 0.6218 | 0.6468 | R128738154 | 7268 |
| 18:49 | | РязЭнСб | R37.9600 | -2.3400 | -5.81% | 40.3000 | 37.9600 | 40.6800 | R11653978 | 994 |
| 18:45 | | СамарЭн-ао | R3.8400 | -0.0200 | -0.52% | 3.8650 | 3.8250 | 3.9450 | R2659655 | 146 |
| 18:05 | | СамарЭн-ап | R3.9050 | +0.0250 | +0.64% | 3.8800 | 3.8050 | 3.9050 | R305645 | 44 |
| 18:49 | | СаратНПЗ-п | R10620.00 | +200.0000 | +1.92% | 10460.00 | 10300.00 | 11000.00 | R7386740 | 375 |
| 18:26 | | СаратНПЗ | R11900.00 | +550.0000 | +4.85% | 11300.00 | 11300.00 | 12050.00 | R304950 | 25 |
| 18:38 | | СаратЭн-ао | R0.6340 | +0.0290 | +4.79% | 0.6080 | 0.6000 | 0.6890 | R6037880 | 368 |
| 18:49 | | СаратЭн-ап | R0.3125 | -0.0065 | -2.04% | 0.3230 | 0.3030 | 0.3465 | R3200400 | 442 |
| 19:18 | | Сбербанк-п | R317.88 | -0.0400 | -0.01% | 317.93 | 316.00 | 320.31 | R532688591 | 9899 |
| 19:18 | | Сбербанк | R317.81 | +0.5300 | +0.17% | 317.50 | 315.88 | 319.84 | R6026524375 | 57550 |
| 19:18 | | СевСт-ао | R1823.60 | -29.0000 | -1.57% | 1850.00 | 1809.20 | 1858.00 | R2067226077 | 37465 |
| 19:18 | | Селигдар | R70.7600 | -0.2900 | -0.41% | 70.9700 | 70.4300 | 72.5000 | R144541285 | 6363 |
| 19:18 | | Система ао | R26.3080 | +0.1170 | +0.45% | 26.1200 | 25.8190 | 26.6000 | R1642323633 | 30908 |
| 18:48 | | Слав-ЯНОСп | R14.8800 | +0.0400 | +0.27% | 14.8600 | 14.7400 | 14.9800 | R106786 | 36 |
| 17:55 | | Славн-ЯНОС | R22.8500 | -0.3500 | -1.51% | 23.1500 | 22.5000 | 23.4500 | R263085 | 45 |
| 19:18 | | СОЛЛЕРС | R980.50 | -3.5000 | -0.36% | 982.00 | 966.50 | 988.00 | R74798632 | 3147 |
| 18:45 | | СтаврЭнСб | R3.0200 | -0.1150 | -3.67% | 3.1400 | 3.0200 | 3.1750 | R866960 | 104 |
| 18:47 | | СтаврЭнСбп | R3.1080 | -0.0760 | -2.39% | 3.1840 | 3.0660 | 3.1880 | R1833624 | 189 |
| 19:17 | | Сургнфгз-п | R68.3400 | -0.2050 | -0.30% | 68.8000 | 67.0450 | 68.8500 | R2080083116 | 27734 |
| 19:17 | | Сургнфгз | R28.7800 | -0.3400 | -1.17% | 29.0850 | 28.4050 | 29.3450 | R1352850881 | 17207 |
| 18:39 | | ТамбЭнСб-п | R1.1800 | +0.0920 | +8.46% | 1.0780 | 1.0720 | 1.2840 | R5639820 | 351 |
| 18:39 | | ТамбЭнСб | R2.1420 | +0.1240 | +6.14% | 2.0120 | 1.9960 | 2.3560 | R8480590 | 790 |
| 19:18 | | Татнфт 3ао | R694.50 | +8.2000 | +1.19% | 686.30 | 670.50 | 699.90 | R1597524687 | 28970 |
| 19:18 | | Татнфт 3ап | R679.80 | +3.2000 | +0.47% | 678.60 | 669.10 | 682.00 | R409651047 | 15424 |
| 18:46 | | Таттел. ао | R0.9520 | -0.0080 | -0.83% | 0.9600 | 0.9200 | 0.9880 | R14010007 | 1182 |
| 19:18 | | ТГК-1 | R0.0084 | -0.0000 | -0.17% | 0.0085 | 0.0084 | 0.0085 | R19046839 | 1111 |
| 18:45 | | ТГК-14 | R0.0121 | -0.0002 | -1.63% | 0.0123 | 0.0120 | 0.0124 | R32440462 | 1761 |
| 18:48 | | ТГК-2 | R0.0120 | +0.0002 | +1.78% | 0.0119 | 0.0117 | 0.0125 | R49461385 | 1673 |
| 18:45 | | ТГК-2 ап | R0.0183 | +0.0006 | +3.32% | 0.0184 | 0.0179 | 0.0193 | R34428860 | 2144 |
| 18:47 | | Телеграф-п | R10.3400 | -0.2400 | -2.27% | 10.7000 | 10.2400 | 10.7200 | R3200048 | 308 |
| 18:48 | | Телеграф | R15.2000 | -0.1800 | -1.17% | 15.4000 | 15.1000 | 15.4600 | R2483810 | 220 |
| 18:45 | | ТЗА ао | R380.00 | -3.0000 | -0.78% | 382.50 | 376.00 | 388.00 | R17002660 | 430 |
| 18:45 | | ТКЗКК ап | R13.7400 | -0.1000 | -0.72% | 13.8400 | 13.1600 | 13.8400 | R533540 | 95 |
| 19:18 | | ТМК ао | R205.16 | -0.1800 | -0.09% | 204.56 | 200.50 | 205.94 | R254731712 | 5910 |
| 18:45 | | ТНСэнрг ао | R3480.00 | +195.0000 | +5.94% | 3340.00 | 3340.00 | 3715.00 | R22109415 | 1399 |
| 19:18 | | Транснф ап | R1645.00 | +10.0000 | +0.61% | 1635.00 | 1610.50 | 1657.50 | R1228408122 | 21114 |
| 18:45 | | УралСиб ао | R0.2324 | -0.0043 | -1.82% | 0.2367 | 0.2283 | 0.2367 | R5858727 | 556 |
| 13:43 | | УрКузница | R29450.00 | 0.0000 | 0.00% | 29500.00 | 29450.00 | 29500.00 | R324000 | 5 |
| 19:18 | | ФосАгро ао | R5744.00 | -150.0000 | -2.54% | 5885.00 | 5730.00 | 5900.00 | R309885313 | 8927 |
| 19:18 | | ФСК - Россети | R0.1027 | -0.0019 | -1.82% | 0.1041 | 0.1006 | 0.1059 | R382476101 | 11486 |
| 18:47 | | Химпром ап | R27.2400 | -0.9600 | -3.40% | 27.8200 | 26.9400 | 27.9600 | R1365054 | 147 |
| 18:45 | | ЦМТ ао | R14.5800 | -0.6800 | -4.46% | 15.5800 | 14.3400 | 15.5800 | R1933804 | 188 |
| 18:31 | | ЦМТ ап | R10.6400 | +0.0200 | +0.19% | 10.6400 | 10.3200 | 10.9000 | R1114668 | 115 |
| 18:46 | | ЧеркизГ-ао | R4682.00 | -58.0000 | -1.22% | 4734.50 | 4654.00 | 4772.50 | R17214375 | 826 |
| 15:49 | | ЧКПЗ ао | R27400.00 | 0.0000 | 0.00% | 27500.00 | 27300.00 | 27700.00 | R385500 | 14 |
| 18:45 | | ЧМК ао | R7630.00 | -120.0000 | -1.55% | 7800.00 | 7535.00 | 7815.00 | R2080915 | 144 |
| 18:48 | | ЭнергияРКК | R23200.00 | -220.0000 | -0.94% | 23430.00 | 23090.00 | 23550.00 | R4831280 | 121 |
| 18:45 | | ЮжКузб. ао | R1538.00 | +38.0000 | +2.53% | 1486.00 | 1486.00 | 1550.00 | R835002 | 78 |
| 19:16 | | Юнипро | R1.9840 | -0.0170 | -0.85% | 2.0000 | 1.9610 | 2.0030 | R90794922 | 3977 |
| 18:45 | | ЮТэйр ао | R16.0000 | -0.5000 | -3.03% | 16.5000 | 15.3100 | 16.6900 | R5531842 | 531 |
| 18:47 | | ЮУНК ао | R6120.00 | -180.0000 | -2.86% | 6290.00 | 6040.00 | 6330.00 | R2785140 | 269 |
| 18:48 | | Якутскэн-п | R0.4980 | -0.0140 | -2.73% | 0.5120 | 0.4910 | 0.5400 | R2058440 | 147 |
| 18:28 | | Якутскэнрг | R0.6500 | -0.0060 | -0.91% | 0.6590 | 0.6360 | 0.6890 | R2733500 | 235 |
| 18:45 | | ЯТЭК ао | R82.1000 | -1.2500 | -1.50% | 83.5000 | 80.9500 | 84.6500 | R2980574 | 432 |
|
|
|
