| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 20:01 |  | +МосЭнерго | R3.2310 | +0.0520 | +1.64% | 3.1795 | 3.1795 | 3.2865 | R81238798 | 4898 |
| 20:01 |  | iАвиастКао | R0.8385 | -0.0485 | -5.47% | 0.8980 | 0.8370 | 0.8980 | R120016613 | 7421 |
| 18:46 | | iНаукаСвяз | R483.00 | +9.0000 | +1.90% | 479.50 | 476.00 | 504.50 | R13462925 | 808 |
| 18:45 | | iНПОНаука | R627.00 | -6.0000 | -0.95% | 632.50 | 627.00 | 662.00 | R2054140 | 152 |
| 20:01 | | Yandex clA | R4069.60 | +18.6000 | +0.46% | 4050.00 | 4033.20 | 4159.00 | R1224354216 | 30430 |
| 18:48 | | АбрауДюрсо | R270.20 | +2.8000 | +1.05% | 268.00 | 265.00 | 276.00 | R35839232 | 1580 |
| 18:39 | | Авангрд-ао | R856.00 | +3.0000 | +0.35% | 855.00 | 853.00 | 894.00 | R3656831 | 530 |
| 18:45 | | Акрон | R16184.00 | -16.0000 | -0.10% | 16198.00 | 16100.00 | 16204.00 | R24725064 | 308 |
| 20:01 | | АЛРОСА ао | R78.8600 | -1.1100 | -1.39% | 79.9600 | 78.7000 | 80.2500 | R893623082 | 19252 |
| 18:48 | | Аптеки36и6 | R12.6420 | -0.2680 | -2.08% | 12.9300 | 12.6420 | 13.1280 | R25737158 | 3863 |
| 18:45 | | Арсагера | R14.8500 | -0.1400 | -0.93% | 14.8600 | 14.8000 | 14.9900 | R836343 | 96 |
| 18:45 | | АстрЭнСб | R2.6400 | -0.0050 | -0.19% | 2.6500 | 2.6350 | 2.6950 | R704570 | 85 |
| 18:45 | | АшинскийМЗ | R61.7200 | -0.0200 | -0.03% | 61.7400 | 61.6200 | 63.0000 | R16850000 | 792 |
| 20:01 | | Аэрофлот | R56.1900 | -0.2100 | -0.37% | 56.9500 | 55.9400 | 57.7000 | R2168644702 | 40600 |
| 18:31 | | БашИнСв ап | R13.3000 | +0.0300 | +0.23% | 13.2700 | 13.2700 | 13.3300 | R143729 | 33 |
| 20:01 | | Башнефт ао | R3140.50 | -78.0000 | -2.42% | 3219.00 | 3123.00 | 3275.00 | R428755129 | 11188 |
| 20:01 | | Башнефт ап | R2122.50 | -52.5000 | -2.41% | 2182.50 | 2107.00 | 2209.00 | R550904547 | 8412 |
| 18:45 | | Белон ао | R25.7600 | -0.1000 | -0.39% | 26.1950 | 25.7500 | 26.7300 | R32771396 | 1274 |
| 20:01 | | БСП ао | R347.02 | -12.1000 | -3.37% | 360.37 | 345.34 | 360.37 | R636513342 | 12575 |
| 18:37 | | БСП ап | R51.1000 | -0.1500 | -0.29% | 51.2500 | 50.5000 | 52.9000 | R4067700 | 267 |
| 18:45 | | БурЗолото | R2345.00 | +44.0000 | +1.91% | 2301.00 | 2263.00 | 2360.00 | R11367455 | 786 |
| 16:47 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | 2656.00 | 2615.00 | 2656.00 | R716165 | 96 |
| 18:45 | | Варьеган | R3892.00 | +350.0000 | +9.88% | 3668.00 | 3538.00 | 3892.00 | R9819464 | 768 |
| 18:46 | | ВолгЭнСб-п | R10.4600 | -0.0400 | -0.38% | 10.5000 | 10.4600 | 10.9000 | R860080 | 57 |
| 18:31 | | ВолгЭнСб | R16.9800 | +0.1800 | +1.07% | 16.4600 | 16.4600 | 16.9800 | R352200 | 18 |
| 20:01 | | ВТБ ао | R0.0204 | -0.0006 | -3.02% | 0.0210 | 0.0203 | 0.0211 | R3227285463 | 69913 |
| 18:48 | | ВХЗ-ао | R241.00 | -0.6000 | -0.25% | 243.40 | 240.80 | 265.00 | R3719602 | 372 |
| 16:42 | | ВыбСудЗ ао | R16150.00 | -350.0000 | -2.12% | 16400.00 | 16150.00 | 16750.00 | R180700 | 11 |
| 17:41 | | ВыбСудЗ ап | R11700.00 | +200.0000 | +1.74% | 11420.00 | 11420.00 | 11860.00 | R198980 | 17 |
| 20:01 | | Газпрнефть | R701.25 | -5.8500 | -0.83% | 707.10 | 700.20 | 712.50 | R322275247 | 9034 |
| 20:01 | | ГАЗПРОМ ао | R126.88 | -2.0100 | -1.56% | 129.50 | 126.26 | 129.53 | R3705338316 | 69635 |
| 20:01 | | ГМКНорНик | R147.56 | -4.4400 | -2.92% | 152.30 | 147.10 | 153.00 | R1206267436 | 29040 |
| 20:01 | | ДВМП ао | R71.3000 | -2.0800 | -2.83% | 73.3700 | 71.1200 | 75.7500 | R460983190 | 20071 |
| 18:45 | | ДЭК ао | R2.9750 | +0.0290 | +0.98% | 3.1480 | 2.9750 | 3.1480 | R10905663 | 786 |
| 18:45 | | ЗВЕЗДА ао | R11.0100 | -0.1500 | -1.34% | 11.2200 | 11.0000 | 11.2600 | R602040 | 30 |
| 18:39 | | ЗИЛ ао | R3455.00 | -20.0000 | -0.58% | 3480.00 | 3450.00 | 3530.00 | R1233620 | 59 |
| 17:24 | | Ижсталь ап | R7980.00 | -140.0000 | -1.72% | 7960.00 | 7860.00 | 8100.00 | R501420 | 38 |
| 18:45 | | Ижсталь2ао | R10460.00 | -200.0000 | -1.88% | 10560.00 | 10440.00 | 10580.00 | R304880 | 18 |
| 20:01 | | ИнтерРАОао | R4.2265 | -0.0575 | -1.34% | 4.2850 | 4.2200 | 4.3200 | R934878281 | 187061 |
| 18:45 | | КалужскСК | R28.0600 | +0.0900 | +0.32% | 28.2300 | 27.9200 | 28.7500 | R11593544 | 901 |
| 20:01 | | КАМАЗ | R161.00 | -7.1000 | -4.22% | 168.10 | 160.00 | 169.30 | R82696940 | 4102 |
| 18:03 | | КамчатЭ ао | R0.6340 | +0.0050 | +0.79% | 0.6250 | 0.6250 | 0.6730 | R889990 | 72 |
| 18:39 | | КамчатЭ ап | R1.2550 | -0.0100 | -0.79% | 1.2650 | 1.2450 | 1.3250 | R470550 | 35 |
| 18:45 | | КМЗ | R1608.00 | +64.0000 | +4.15% | 1542.00 | 1530.00 | 1620.00 | R1153802 | 170 |
| 18:45 | | КоршГОК ао | R50000.00 | -1200.0000 | -2.34% | 49200.00 | 49200.00 | 51600.00 | R401800 | 7 |
| 18:45 | | КрасОкт-1п | R737.00 | -5.0000 | -0.67% | 732.00 | 732.00 | 780.00 | R2940820 | 196 |
| 18:47 | | КрасОкт-ао | R2500.00 | -39.0000 | -1.54% | 2549.00 | 2424.00 | 2591.00 | R14425700 | 394 |
| 18:49 | | Красэсб ао | R16.8800 | -0.4000 | -2.31% | 17.2600 | 16.8200 | 17.5400 | R2182020 | 266 |
| 18:37 | | Красэсб ап | R16.9400 | -0.3000 | -1.74% | 17.3200 | 16.9400 | 17.5200 | R770894 | 174 |
| 18:48 | | Куйбазот-п | R601.00 | -3.0000 | -0.50% | 604.00 | 598.00 | 605.50 | R1106850 | 95 |
| 18:45 | | Куйбазот | R585.00 | -6.4000 | -1.08% | 591.60 | 581.20 | 592.60 | R4622006 | 274 |
| 18:29 | | КурганГКао | R50.2000 | +0.2000 | +0.40% | 49.6000 | 49.6000 | 50.8000 | R141158 | 43 |
| 18:38 | | КурганГКап | R53.8000 | +0.4000 | +0.75% | 53.8000 | 53.4000 | 54.2000 | R359430 | 90 |
| 18:33 | | Лензол. ап | R2700.00 | +30.0000 | +1.12% | 2675.00 | 2660.00 | 2750.00 | R5574830 | 444 |
| 18:48 | | Лензолото | R15900.00 | +320.0000 | +2.05% | 15800.00 | 15700.00 | 16100.00 | R4752410 | 162 |
| 18:49 | | ЛСР ао | R803.40 | +12.0000 | +1.52% | 792.00 | 787.20 | 819.60 | R345354225 | 11490 |
| 20:01 | | ЛУКОЙЛ | R7592.50 | -91.5000 | -1.19% | 7698.00 | 7551.00 | 7722.50 | R3276533918 | 28882 |
| 20:00 | | М.видео | R173.90 | -1.2000 | -0.69% | 175.10 | 173.60 | 178.20 | R91146463 | 15602 |
| 18:45 | | МагадЭн ао | R4.7000 | -0.0500 | -1.05% | 4.7500 | 4.6300 | 4.7800 | R1272428 | 173 |
| 18:29 | | МагадЭн ап | R3.3600 | -0.0300 | -0.88% | 3.3400 | 3.3300 | 3.5100 | R1445211 | 220 |
| 20:01 | | Магнит ао | R7723.50 | -151.0000 | -1.92% | 7870.00 | 7702.50 | 7917.00 | R1321371220 | 16746 |
| 18:46 | | МГТС-4ап | R1208.00 | -12.0000 | -0.98% | 1220.00 | 1182.00 | 1232.00 | R8213516 | 531 |
| 18:45 | | МГТС-5ао | R1575.00 | -30.0000 | -1.87% | 1605.00 | 1575.00 | 1615.00 | R182795 | 39 |
| 17:53 | | Мегион-ао | R433.00 | -4.5000 | -1.03% | 432.50 | 432.50 | 444.00 | R380170 | 36 |
| 18:49 | | Мегион-ап | R319.00 | +2.5000 | +0.79% | 320.00 | 317.50 | 329.50 | R535715 | 97 |
| 20:01 | | Мечел ао | R222.51 | -5.2900 | -2.32% | 227.80 | 222.50 | 230.00 | R1458360354 | 40876 |
| 20:01 | | Мечел ап | R226.80 | -4.6500 | -2.01% | 231.75 | 226.80 | 233.00 | R225960773 | 5403 |
| 20:01 | | ММК | R57.6700 | -0.6250 | -1.07% | 58.3000 | 57.0000 | 58.4350 | R972440093 | 22158 |
| 18:32 | | МордЭнСб | R0.9050 | +0.0200 | +2.26% | 0.8790 | 0.8790 | 0.9050 | R341140 | 26 |
| 20:01 | | МосБиржа | R243.72 | -1.8800 | -0.77% | 245.50 | 242.59 | 247.50 | R1213306663 | 24630 |
| 18:48 | | Мостотрест | R185.25 | -2.9500 | -1.57% | 188.05 | 185.10 | 192.95 | R16319695 | 912 |
| 20:01 | | МТС-ао | R296.20 | -2.8500 | -0.95% | 299.40 | 295.10 | 299.95 | R650405130 | 11283 |
| 18:38 | | Нижкамшина | R70.2000 | +0.7000 | +1.01% | 69.7000 | 68.7000 | 72.3000 | R1052260 | 85 |
| 18:45 | | НКНХ ао | R96.4500 | -1.1500 | -1.18% | 97.5500 | 96.4000 | 98.8500 | R4618120 | 537 |
| 18:45 | | НКНХ ап | R75.7000 | -0.2000 | -0.26% | 76.3800 | 75.4200 | 76.4400 | R6017250 | 633 |
| 20:00 | | НЛМК ао | R208.22 | -5.9400 | -2.77% | 214.90 | 207.80 | 216.30 | R1482398717 | 29187 |
| 20:01 | | НМТП ао | R10.5400 | -0.5000 | -4.53% | 11.0900 | 10.5150 | 11.1100 | R157991649 | 5646 |
| 20:01 | | Новатэк ао | R1097.60 | -20.2000 | -1.81% | 1119.00 | 1096.00 | 1123.80 | R857178273 | 27223 |
| 20:00 | | ОГК-2 ао | R0.4803 | -0.0159 | -3.20% | 0.4963 | 0.4800 | 0.4968 | R89850408 | 8123 |
| 18:45 | | ОМЗ-ап | R18580.00 | -880.0000 | -4.52% | 19720.00 | 18580.00 | 20000.00 | R1659540 | 67 |
| 18:47 | | ОргСинт ао | R102.40 | -3.7000 | -3.49% | 106.10 | 102.00 | 108.80 | R19602839 | 1499 |
| 18:49 | | ОргСинт ап | R24.4600 | -0.1000 | -0.41% | 24.6100 | 24.4600 | 25.5900 | R6827720 | 798 |
| 18:46 | | ПермьЭнС-п | R243.20 | -3.2000 | -1.30% | 246.40 | 243.00 | 258.00 | R7159908 | 726 |
| 18:46 | | ПермьЭнСб | R234.00 | -2.8000 | -1.18% | 240.90 | 234.00 | 241.00 | R9131638 | 826 |
| 20:01 | | ПИК ао | R852.70 | -27.0000 | -3.07% | 880.50 | 848.30 | 889.00 | R334580553 | 10077 |
| 18:29 | | Приморье | R34200.00 | +400.0000 | +1.18% | 33800.00 | 33600.00 | 35000.00 | R1165000 | 25 |
| 20:01 | | Распадская | R392.40 | -8.1000 | -2.02% | 401.75 | 392.00 | 403.85 | R113382137 | 2799 |
| 18:45 | | Росбанк ао | R114.80 | -2.4000 | -2.05% | 119.40 | 114.60 | 120.40 | R77202184 | 1629 |
| 18:45 | | РОСИНТЕРао | R153.80 | -4.4000 | -2.78% | 158.40 | 151.80 | 164.80 | R2918886 | 338 |
| 20:01 | | Роснефть | R573.85 | -1.8000 | -0.31% | 577.65 | 573.35 | 581.15 | R1230432218 | 42133 |
| 20:01 | | Ростел -ао | R94.1400 | -2.9300 | -3.02% | 97.4000 | 93.4400 | 97.6700 | R475568226 | 14901 |
| 20:00 | | Ростел -ап | R80.5500 | -1.9500 | -2.36% | 83.3500 | 80.5000 | 83.3500 | R98346344 | 5875 |
| 20:00 | | РусГидро | R0.6669 | -0.0125 | -1.84% | 0.6795 | 0.6631 | 0.6929 | R125200393 | 7046 |
| 18:45 | | РязЭнСб | R42.2800 | +0.4600 | +1.10% | 41.9800 | 41.1800 | 43.1400 | R4547522 | 292 |
| 18:45 | | СамарЭн-ао | R3.7200 | -0.0750 | -1.98% | 3.8100 | 3.6300 | 3.8100 | R916480 | 100 |
| 16:58 |  | СамарЭн-ап | R3.7950 | 0.0000 | 0.00% | 3.8000 | 3.7400 | 3.8850 | R500885 | 58 |
| 18:45 | | СаратНПЗ-п | R10500.00 | -180.0000 | -1.69% | 10740.00 | 10500.00 | 10760.00 | R5194100 | 242 |
| 18:00 | | СаратНПЗ | R12150.00 | +100.0000 | +0.83% | 12100.00 | 12100.00 | 12250.00 | R97300 | 7 |
| 18:37 | | СаратЭн-ао | R0.5660 | +0.0060 | +1.07% | 0.5510 | 0.5510 | 0.5740 | R445860 | 56 |
| 18:31 | | СаратЭн-ап | R0.3230 | -0.0010 | -0.31% | 0.3265 | 0.3190 | 0.3265 | R267585 | 58 |
| 20:01 | | Сбербанк-п | R317.61 | -2.9700 | -0.93% | 320.61 | 317.31 | 321.76 | R490909924 | 7971 |
| 20:01 | | Сбербанк | R317.01 | -3.3700 | -1.05% | 320.91 | 316.80 | 321.55 | R6851365224 | 80582 |
| 20:00 | | СевСт-ао | R1898.20 | -30.0000 | -1.56% | 1929.00 | 1894.00 | 1935.00 | R1268109975 | 49866 |
| 20:01 | | Селигдар | R69.6400 | -1.1200 | -1.58% | 70.7000 | 69.3400 | 71.2800 | R99196556 | 4555 |
| 20:01 | | Система ао | R24.7780 | -1.4820 | -5.64% | 26.2940 | 24.6380 | 26.3800 | R3049204451 | 46191 |
| 18:45 | | Слав-ЯНОСп | R14.9800 | -0.1800 | -1.19% | 15.2200 | 14.8000 | 15.3200 | R326014 | 51 |
| 18:22 | | Славн-ЯНОС | R23.4500 | -0.5500 | -2.29% | 24.1000 | 23.4500 | 24.8000 | R276370 | 42 |
| 20:01 | | СОЛЛЕРС | R951.00 | -35.5000 | -3.60% | 992.00 | 946.00 | 992.00 | R80584166 | 3617 |
| 18:26 | | СтаврЭнСб | R3.2050 | +0.0900 | +2.89% | 3.1150 | 3.1150 | 3.2600 | R848425 | 58 |
| 18:35 | | СтаврЭнСбп | R3.0200 | +0.0960 | +3.28% | 2.9260 | 2.9260 | 3.0500 | R2078650 | 194 |
| 20:01 | | Сургнфгз-п | R69.8100 | -0.7100 | -1.01% | 70.6200 | 69.8000 | 70.7000 | R1040061031 | 15282 |
| 20:01 | | Сургнфгз | R29.7950 | -0.8450 | -2.76% | 30.7900 | 29.7250 | 30.8400 | R1249333370 | 19481 |
| 18:25 | | ТамбЭнСб-п | R1.1460 | +0.0060 | +0.53% | 1.1460 | 1.1440 | 1.1540 | R115060 | 10 |
| 18:45 | | ТамбЭнСб | R1.9820 | -0.0460 | -2.27% | 2.0320 | 1.9740 | 2.0460 | R501838 | 93 |
| 20:01 | | Татнфт 3ао | R702.60 | -12.6000 | -1.76% | 715.60 | 700.10 | 720.40 | R988261677 | 26612 |
| 20:01 | | Татнфт 3ап | R697.20 | -14.8000 | -2.08% | 714.40 | 695.00 | 716.80 | R523145177 | 13994 |
| 18:49 | | Таттел. ао | R0.9060 | -0.0085 | -0.93% | 0.9205 | 0.9060 | 0.9300 | R5523873 | 872 |
| 19:59 | | ТГК-1 | R0.0086 | -0.0001 | -1.17% | 0.0088 | 0.0086 | 0.0088 | R25251742 | 1446 |
| 18:46 | | ТГК-14 | R0.0147 | +0.0000 | +0.14% | 0.0149 | 0.0145 | 0.0150 | R42629362 | 2078 |
| 18:45 | | ТГК-2 | R0.0120 | +0.0007 | +6.08% | 0.0115 | 0.0114 | 0.0127 | R48223880 | 1690 |
| 18:47 | | ТГК-2 ап | R0.0177 | +0.0002 | +1.37% | 0.0180 | 0.0174 | 0.0184 | R10299927 | 856 |
| 18:35 | | Телеграф-п | R10.8400 | +0.0200 | +0.18% | 10.8600 | 10.8000 | 10.9600 | R1630540 | 258 |
| 18:46 | | Телеграф | R15.8000 | -0.1000 | -0.63% | 16.0000 | 15.8000 | 16.1800 | R1916876 | 212 |
| 18:49 | | ТЗА ао | R368.50 | +3.0000 | +0.82% | 369.00 | 364.00 | 394.50 | R125189715 | 3266 |
| 18:48 | | ТКЗКК ап | R13.7400 | -0.1600 | -1.15% | 13.9000 | 13.7400 | 14.4200 | R623982 | 109 |
| 20:01 | | ТМК ао | R190.00 | -10.0000 | -5.00% | 198.00 | 188.02 | 203.38 | R1554841920 | 57739 |
| 18:45 | | ТНСэнрг ао | R3030.00 | +30.0000 | +1.00% | 3040.00 | 2970.00 | 3040.00 | R416400 | 52 |
| 20:01 | | Транснф ап | R1641.50 | -27.5000 | -1.65% | 1678.00 | 1624.00 | 1694.00 | R2705933391 | 33650 |
| 18:45 | | УралСиб ао | R0.2640 | -0.0056 | -2.08% | 0.2696 | 0.2560 | 0.2738 | R25127122 | 1723 |
| 18:17 | | УрКузница | R29250.00 | -250.0000 | -0.85% | 29300.00 | 29250.00 | 29300.00 | R87850 | 3 |
| 20:01 | | ФосАгро ао | R6038.00 | -39.0000 | -0.64% | 6077.00 | 6001.00 | 6199.00 | R448070517 | 10137 |
| 20:00 | | ФСК - Россети | R0.1064 | -0.0000 | -0.04% | 0.1068 | 0.1058 | 0.1083 | R382236150 | 12711 |
| 18:48 | | Химпром ап | R27.8800 | +0.9000 | +3.34% | 26.8800 | 26.7600 | 31.0000 | R12875304 | 1024 |
| 18:39 | | ЦМТ ао | R15.2800 | +0.5800 | +3.95% | 14.7000 | 14.7000 | 15.7600 | R1852986 | 191 |
| 18:39 | | ЦМТ ап | R10.9600 | +0.5000 | +4.78% | 10.4800 | 10.4600 | 11.1200 | R1986700 | 197 |
| 18:45 | | ЧеркизГ-ао | R4840.00 | +34.5000 | +0.72% | 4805.50 | 4805.50 | 4870.00 | R18722070 | 989 |
| 17:14 | | ЧКПЗ ао | R27850.00 | +150.0000 | +0.54% | 27850.00 | 27800.00 | 28100.00 | R699250 | 12 |
| 18:39 | | ЧМК ао | R7595.00 | -130.0000 | -1.68% | 7730.00 | 7595.00 | 7740.00 | R1578775 | 112 |
| 18:38 | | ЭнергияРКК | R24140.00 | -360.0000 | -1.47% | 25000.00 | 23900.00 | 25900.00 | R29139110 | 787 |
| 16:48 | | ЮжКузб. ао | R1444.00 | 0.0000 | 0.00% | 1456.00 | 1444.00 | 1480.00 | R110744 | 29 |
| 20:01 | | Юнипро | R2.0050 | +0.0030 | +0.15% | 2.0020 | 2.0000 | 2.0400 | R206635243 | 7873 |
| 18:45 | | ЮТэйр ао | R17.0800 | -0.2600 | -1.50% | 17.2900 | 17.0000 | 17.8000 | R6491947 | 591 |
| 18:49 | | ЮУНК ао | R6810.00 | -280.0000 | -3.95% | 7090.00 | 6760.00 | 7280.00 | R6275800 | 308 |
| 17:57 | | Якутскэн-п | R0.5490 | +0.0080 | +1.48% | 0.5450 | 0.5420 | 0.5490 | R250870 | 22 |
| 18:38 | | Якутскэнрг | R0.6870 | +0.0160 | +2.38% | 0.6660 | 0.6650 | 0.6990 | R774180 | 57 |
| 18:38 | | ЯТЭК ао | R84.5000 | -0.1000 | -0.12% | 84.7000 | 84.5000 | 85.8500 | R2022659 | 313 |
|
|
|
