| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 19:18 |  | +МосЭнерго | R3.0550 | -0.1215 | -3.82% | 3.1800 | 3.0310 | 3.2190 | R44178209 | 2349 |
| 19:18 | | iАвиастКао | R0.7900 | -0.0600 | -7.06% | 0.8495 | 0.7800 | 0.8495 | R172429242 | 10748 |
| 18:45 | | iНаукаСвяз | R450.00 | -33.0000 | -6.83% | 477.00 | 450.00 | 485.00 | R14656600 | 903 |
| 18:45 | | iНПОНаука | R566.00 | -61.0000 | -9.73% | 627.00 | 557.00 | 636.00 | R2709700 | 233 |
| 19:18 | | Yandex clA | R4000.00 | -32.8000 | -0.81% | 4033.00 | 3939.00 | 4080.00 | R1602865709 | 24766 |
| 18:48 | | АбрауДюрсо | R262.40 | -7.8000 | -2.89% | 269.60 | 259.20 | 270.00 | R39144658 | 1890 |
| 18:48 | | Авангрд-ао | R843.00 | -13.0000 | -1.52% | 856.00 | 830.00 | 863.00 | R4871848 | 672 |
| 18:45 |  | Акрон | R16190.00 | +6.0000 | +0.04% | 16184.00 | 16070.00 | 16208.00 | R57652962 | 421 |
| 19:18 | | АЛРОСА ао | R74.3000 | -4.6000 | -5.83% | 76.7600 | 73.8800 | 76.9800 | R1941094578 | 42499 |
| 18:49 | | Аптеки36и6 | R12.3000 | -0.3420 | -2.71% | 12.6420 | 12.2000 | 12.6540 | R36044515 | 4989 |
| 18:45 | | Арсагера | R13.6300 | -1.2200 | -8.22% | 14.8200 | 13.1800 | 14.8300 | R12587435 | 842 |
| 18:36 | | АстрЭнСб | R2.5550 | -0.0850 | -3.22% | 2.6300 | 2.5000 | 2.6300 | R2739360 | 253 |
| 18:46 | | АшинскийМЗ | R57.5000 | -4.2200 | -6.84% | 61.6400 | 56.5000 | 61.6400 | R41828258 | 1786 |
| 19:18 | | Аэрофлот | R54.7700 | -1.4500 | -2.58% | 56.0900 | 54.3000 | 56.4700 | R1145482124 | 26141 |
| 18:37 | | БашИнСв ап | R12.7900 | -0.5100 | -3.83% | 13.2900 | 12.4900 | 13.5000 | R1801374 | 214 |
| 19:17 | | Башнефт ао | R3081.50 | -48.0000 | -1.53% | 3085.00 | 3071.50 | 3175.00 | R200912658 | 3884 |
| 19:18 | | Башнефт ап | R1981.00 | -98.0000 | -4.71% | 2070.00 | 1953.50 | 2079.00 | R1198810504 | 22797 |
| 18:49 | | Белон ао | R24.0600 | -1.7000 | -6.60% | 25.9400 | 23.6450 | 25.9400 | R47938319 | 2300 |
| 19:18 | | БСП ао | R341.43 | -7.9500 | -2.28% | 350.10 | 335.00 | 350.10 | R737934873 | 14908 |
| 18:45 | | БСП ап | R46.4500 | -4.6500 | -9.10% | 51.1500 | 46.1000 | 51.1500 | R19881555 | 736 |
| 18:45 | | БурЗолото | R2264.00 | -81.0000 | -3.45% | 2338.00 | 2227.00 | 2338.00 | R5900235 | 461 |
| 18:39 | | Варьеган-п | R2428.00 | -228.0000 | -8.58% | 2735.00 | 2344.00 | 2916.00 | R23588920 | 1333 |
| 18:48 | | Варьеган | R3514.00 | -378.0000 | -9.71% | 3750.00 | 3270.00 | 4016.00 | R9516654 | 1034 |
| 18:45 | | ВолгЭнСб-п | R10.1800 | -0.2800 | -2.68% | 10.4600 | 10.0000 | 10.4600 | R497980 | 41 |
| 18:45 | | ВолгЭнСб | R15.3600 | -1.6200 | -9.54% | 16.5400 | 15.1000 | 16.5400 | R1637100 | 69 |
| 19:18 | | ВТБ ао | R0.0199 | -0.0003 | -1.68% | 0.0202 | 0.0197 | 0.0203 | R3479568943 | 69588 |
| 18:45 | | ВХЗ-ао | R232.00 | -9.0000 | -3.73% | 241.00 | 227.20 | 242.60 | R2071222 | 238 |
| 18:28 | | ВыбСудЗ ао | R15900.00 | -250.0000 | -1.55% | 15800.00 | 15050.00 | 15950.00 | R187900 | 12 |
| 18:48 | | ВыбСудЗ ап | R11080.00 | -620.0000 | -5.30% | 11500.00 | 11060.00 | 11500.00 | R245580 | 14 |
| 16:47 | | ГАЗ ап | R422.00 | -100.5000 | -19.23% | | | | | 0 |
| 19:18 | | Газпрнефть | R677.75 | -18.7000 | -2.69% | 692.20 | 667.70 | 698.90 | R978701439 | 39998 |
| 19:18 | | ГАЗПРОМ ао | R125.36 | +0.4300 | +0.34% | 125.00 | 123.81 | 127.92 | R7866640299 | 119371 |
| 19:18 | | ГМКНорНик | R146.24 | -0.2600 | -0.18% | 146.40 | 145.10 | 147.94 | R1371915182 | 25266 |
| 19:18 | | ДВМП ао | R68.0900 | -2.3300 | -3.31% | 70.0000 | 67.1900 | 71.1100 | R384974847 | 15300 |
| 18:49 | | ДЭК ао | R2.8500 | -0.1250 | -4.20% | 2.9750 | 2.8100 | 2.9750 | R8621382 | 637 |
| 18:45 | | ЗВЕЗДА ао | R10.4100 | -0.6000 | -5.45% | 10.9800 | 10.1100 | 10.9800 | R4185910 | 164 |
| 18:34 | | ЗИЛ ао | R3345.00 | -110.0000 | -3.18% | 3410.00 | 3235.00 | 3450.00 | R3251110 | 183 |
| 18:45 | | Ижсталь ап | R7740.00 | -240.0000 | -3.01% | 7920.00 | 7670.00 | 8090.00 | R1051880 | 84 |
| 18:45 | | Ижсталь2ао | R10060.00 | -400.0000 | -3.82% | 10360.00 | 9860.00 | 10360.00 | R1210000 | 83 |
| 19:18 | | ИнтерРАОао | R4.0405 | -0.1415 | -3.38% | 4.1840 | 4.0150 | 4.1905 | R2377638425 | 313254 |
| 18:47 | | КалужскСК | R26.8700 | -1.1900 | -4.24% | 28.2600 | 26.5400 | 28.2600 | R7344086 | 715 |
| 19:18 | | КАМАЗ | R150.90 | -6.3000 | -4.01% | 157.00 | 149.30 | 157.40 | R148558459 | 7404 |
| 18:26 | | КамчатЭ ао | R0.6070 | -0.0270 | -4.26% | 0.6310 | 0.5800 | 0.6310 | R1300310 | 109 |
| 18:06 | | КамчатЭ ап | R1.1850 | -0.0700 | -5.58% | 1.2250 | 1.1400 | 1.2250 | R598750 | 32 |
| 18:49 | | КМЗ | R1514.00 | -94.0000 | -5.85% | 1608.00 | 1478.00 | 1616.00 | R2656372 | 330 |
| 14:58 | | КоршГОК ао | R49200.00 | -800.0000 | -1.60% | 48600.00 | 48600.00 | 49800.00 | R495200 | 8 |
| 18:45 | | КрасОкт-1п | R689.00 | -48.0000 | -6.51% | 733.00 | 644.00 | 733.00 | R6005090 | 391 |
| 18:47 | | КрасОкт-ао | R2426.00 | -74.0000 | -2.96% | 2495.00 | 2399.00 | 2495.00 | R11227710 | 319 |
| 18:45 | | Красэсб ао | R16.1600 | -0.7200 | -4.27% | 16.8600 | 15.3000 | 16.8600 | R3348722 | 465 |
| 18:39 | | Красэсб ап | R16.7600 | -0.1800 | -1.06% | 17.0000 | 15.8000 | 17.0000 | R1806844 | 254 |
| 18:47 | | Куйбазот-п | R570.00 | -31.0000 | -5.16% | 601.00 | 570.00 | 601.00 | R3731230 | 307 |
| 18:47 | | Куйбазот | R565.00 | -20.0000 | -3.42% | 585.00 | 560.00 | 585.00 | R8714070 | 597 |
| 18:37 | | КурганГКао | R47.4000 | -2.8000 | -5.58% | 50.0000 | 46.2000 | 50.2000 | R1054034 | 222 |
| 18:45 | | КурганГКап | R52.0000 | -1.8000 | -3.35% | 54.0000 | 50.2000 | 54.2000 | R1765756 | 318 |
| 18:48 | | Лензол. ап | R2630.00 | -70.0000 | -2.59% | 2695.00 | 2615.00 | 2735.00 | R5162520 | 436 |
| 18:45 | | Лензолото | R15550.00 | -350.0000 | -2.20% | 15910.00 | 15550.00 | 16300.00 | R9126330 | 252 |
| 18:49 | | ЛСР ао | R779.40 | -24.0000 | -2.99% | 798.00 | 774.20 | 799.60 | R310817040 | 7366 |
| 19:18 | | ЛУКОЙЛ | R7353.00 | -214.0000 | -2.83% | 7567.00 | 7301.00 | 7607.00 | R6989532568 | 62715 |
| 19:18 | | М.видео | R164.90 | -5.0000 | -2.94% | 168.00 | 164.30 | 170.40 | R103514759 | 8020 |
| 18:45 | | МагадЭн ао | R4.5200 | -0.1800 | -3.83% | 4.6900 | 4.3000 | 4.6900 | R4422280 | 717 |
| 18:48 | | МагадЭн ап | R3.4500 | +0.0900 | +2.68% | 3.3700 | 3.2800 | 3.5600 | R2939469 | 547 |
| 19:18 | | Магнит ао | R7072.00 | -620.5000 | -8.07% | 7746.00 | 7072.00 | 7746.00 | R6602736623 | 41872 |
| 18:49 | | МГТС-4ап | R1148.00 | -60.0000 | -4.97% | 1200.00 | 1144.00 | 1206.00 | R14283570 | 1177 |
| 18:49 | | МГТС-5ао | R1520.00 | -55.0000 | -3.49% | 1560.00 | 1495.00 | 1565.00 | R1040240 | 142 |
| 18:45 | | Мегион-ао | R430.00 | -3.0000 | -0.69% | 435.50 | 430.00 | 443.50 | R561255 | 53 |
| 18:47 | | Мегион-ап | R306.00 | -13.0000 | -4.08% | 319.00 | 298.00 | 319.00 | R1209425 | 150 |
| 19:18 | | Мечел ао | R216.45 | -6.8500 | -3.07% | 223.00 | 215.25 | 226.85 | R1545193206 | 43431 |
| 19:18 | | Мечел ап | R218.70 | -8.1000 | -3.57% | 228.45 | 218.30 | 229.60 | R518250213 | 10963 |
| 19:18 | | ММК | R55.7200 | -1.3350 | -2.34% | 56.7000 | 55.1300 | 57.5950 | R1218802761 | 33021 |
| 18:45 | | МордЭнСб | R0.9290 | +0.0240 | +2.65% | 0.9050 | 0.8820 | 0.9300 | R3201730 | 111 |
| 19:18 | | МосБиржа | R239.92 | -4.2200 | -1.73% | 244.16 | 232.59 | 247.25 | R1619150624 | 36854 |
| 18:48 | | Мостотрест | R172.65 | -12.6000 | -6.80% | 186.55 | 170.50 | 186.55 | R25956824 | 1888 |
| 19:18 | | МТС-ао | R288.55 | -4.4000 | -1.50% | 291.80 | 286.75 | 294.95 | R884330486 | 19260 |
| 18:45 | | Нижкамшина | R66.0000 | -4.2000 | -5.98% | 70.2000 | 64.2000 | 70.9000 | R2988940 | 233 |
| 18:48 | | НКНХ ао | R92.8500 | -3.6000 | -3.73% | 96.4500 | 92.4000 | 96.4500 | R9049963 | 1316 |
| 18:47 | | НКНХ ап | R73.2400 | -2.4600 | -3.25% | 75.6800 | 72.5200 | 75.8800 | R20444041 | 1709 |
| 19:18 | | НЛМК ао | R194.52 | -11.0000 | -5.35% | 205.00 | 192.88 | 206.74 | R3614398115 | 50304 |
| 19:18 | | НМТП ао | R9.7250 | -0.5000 | -4.89% | 10.2250 | 9.5400 | 10.2950 | R592813746 | 16242 |
| 19:18 | | Новатэк ао | R1082.60 | -2.4000 | -0.22% | 1089.00 | 1067.20 | 1102.00 | R1430932334 | 37680 |
| 19:18 | | ОГК-2 ао | R0.4713 | -0.0051 | -1.07% | 0.4777 | 0.4627 | 0.5029 | R207336292 | 11737 |
| 18:27 | | ОМЗ-ап | R17800.00 | -780.0000 | -4.20% | 18060.00 | 16920.00 | 18860.00 | R3057800 | 131 |
| 18:49 | | ОргСинт ао | R99.0000 | -3.4000 | -3.32% | 102.40 | 97.8000 | 102.40 | R27971435 | 2554 |
| 18:45 | | ОргСинт ап | R23.5900 | -0.8700 | -3.56% | 24.0000 | 23.3500 | 24.3900 | R9134561 | 1418 |
| 18:45 | | ПермьЭнС-п | R232.60 | -10.6000 | -4.36% | 243.80 | 228.40 | 243.80 | R10571102 | 1009 |
| 18:46 | | ПермьЭнСб | R224.00 | -10.0000 | -4.27% | 233.80 | 215.70 | 233.80 | R20679432 | 1776 |
| 19:18 | | ПИК ао | R839.80 | -21.3000 | -2.47% | 860.30 | 836.00 | 863.40 | R297946636 | 10881 |
| 18:46 | | Приморье | R33200.00 | -1000.0000 | -2.92% | 34000.00 | 33200.00 | 34000.00 | R1336000 | 25 |
| 19:17 | | Распадская | R385.05 | -5.7000 | -1.46% | 392.35 | 382.55 | 396.75 | R155001238 | 3968 |
| 18:45 | | Росбанк ао | R113.20 | -1.6000 | -1.39% | 114.40 | 110.20 | 114.60 | R32465644 | 953 |
| 18:49 | | РОСИНТЕРао | R155.00 | +1.2000 | +0.78% | 153.80 | 142.80 | 159.00 | R6062022 | 519 |
| 19:18 | | Роснефть | R561.15 | -5.2500 | -0.93% | 570.00 | 555.00 | 572.00 | R2896747665 | 75739 |
| 19:18 | | Ростел -ао | R92.2800 | -1.8400 | -1.95% | 94.1200 | 91.5700 | 94.8000 | R402744739 | 15710 |
| 19:18 | | Ростел -ап | R77.1500 | -3.2500 | -4.04% | 80.0500 | 76.7000 | 80.6000 | R161516809 | 8236 |
| 19:18 | | РусГидро | R0.6371 | -0.0106 | -1.64% | 0.6495 | 0.6324 | 0.6509 | R214466551 | 12144 |
| 18:48 | | РязЭнСб | R42.0000 | -0.2800 | -0.66% | 42.4000 | 39.8200 | 44.5000 | R9148952 | 584 |
| 18:39 | | СамарЭн-ао | R3.5100 | -0.2100 | -5.65% | 3.7200 | 3.4400 | 3.7200 | R2288840 | 185 |
| 18:28 | | СамарЭн-ап | R3.6950 | -0.1000 | -2.64% | 3.7450 | 3.6050 | 3.7450 | R986400 | 65 |
| 18:39 | | СаратНПЗ-п | R10180.00 | -320.0000 | -3.05% | 10460.00 | 10140.00 | 10520.00 | R8709740 | 472 |
| 18:22 | | СаратНПЗ | R11500.00 | -650.0000 | -5.35% | 12150.00 | 11150.00 | 12150.00 | R388250 | 27 |
| 18:47 | | СаратЭн-ао | R0.5300 | -0.0360 | -6.36% | 0.5620 | 0.5230 | 0.5620 | R1134950 | 128 |
| 18:48 | | СаратЭн-ап | R0.2905 | -0.0325 | -10.06% | 0.3200 | 0.2880 | 0.3200 | R2437130 | 355 |
| 19:18 | | Сбербанк-п | R313.16 | -4.2700 | -1.35% | 317.00 | 311.11 | 318.70 | R1126429112 | 17914 |
| 19:18 | | Сбербанк | R313.22 | -3.4100 | -1.08% | 316.00 | 311.45 | 318.49 | R10789855989 | 119547 |
| 19:18 | | СевСт-ао | R1776.80 | -71.8000 | -3.88% | 1854.60 | 1710.60 | 1867.80 | R3672512369 | 81990 |
| 19:18 | | Селигдар | R64.9300 | -4.0400 | -5.86% | 69.0100 | 64.2700 | 69.2500 | R226011256 | 13487 |
| 19:18 | | Система ао | R24.0070 | -0.4630 | -1.89% | 24.5870 | 23.7010 | 24.7700 | R3546862221 | 59510 |
| 18:34 | | Слав-ЯНОСп | R14.4600 | -0.5200 | -3.47% | 14.9000 | 14.0800 | 14.9000 | R1666130 | 126 |
| 18:20 | | Славн-ЯНОС | R22.5000 | -0.9500 | -4.05% | 23.2000 | 21.7000 | 23.2000 | R354485 | 60 |
| 19:18 | | СОЛЛЕРС | R886.50 | -38.0000 | -4.11% | 924.00 | 860.50 | 934.50 | R218671580 | 10179 |
| 18:39 | | СтаврЭнСб | R2.9750 | -0.2300 | -7.18% | 3.1900 | 2.9400 | 3.1950 | R5633000 | 420 |
| 18:45 | | СтаврЭнСбп | R2.8760 | -0.1440 | -4.77% | 2.9980 | 2.8440 | 3.0000 | R2916688 | 237 |
| 19:18 | | Сургнфгз-п | R68.4050 | -1.2550 | -1.80% | 69.6600 | 68.2650 | 70.0700 | R2690806955 | 30975 |
| 19:18 | | Сургнфгз | R28.7450 | -0.7450 | -2.53% | 29.2450 | 28.5500 | 30.1550 | R1651370804 | 23526 |
| 18:38 | | ТамбЭнСб-п | R1.0560 | -0.0900 | -7.85% | 1.1380 | 1.0500 | 1.1380 | R701060 | 47 |
| 18:48 | | ТамбЭнСб | R1.8700 | -0.1120 | -5.65% | 1.9960 | 1.8340 | 1.9960 | R1020908 | 131 |
| 19:18 | | Татнфт 3ао | R695.80 | -7.0000 | -1.00% | 703.00 | 688.00 | 706.90 | R1405092482 | 32168 |
| 19:18 | | Татнфт 3ап | R686.90 | -9.1000 | -1.31% | 696.10 | 680.70 | 700.00 | R453399938 | 17137 |
| 18:46 | | Таттел. ао | R0.8665 | -0.0395 | -4.36% | 0.9055 | 0.8660 | 0.9100 | R13480628 | 1414 |
| 19:17 | | ТГК-1 | R0.0081 | -0.0002 | -2.57% | 0.0083 | 0.0080 | 0.0083 | R51989126 | 3510 |
| 18:49 | | ТГК-14 | R0.0137 | -0.0009 | -6.42% | 0.0147 | 0.0136 | 0.0147 | R76816745 | 3587 |
| 18:46 | | ТГК-2 | R0.0112 | -0.0009 | -7.31% | 0.0120 | 0.0111 | 0.0121 | R26265875 | 897 |
| 18:48 | | ТГК-2 ап | R0.0163 | -0.0014 | -8.02% | 0.0174 | 0.0163 | 0.0182 | R8568152 | 806 |
| 18:48 | | Телеграф-п | R10.3200 | -0.5200 | -4.80% | 10.7000 | 10.2600 | 10.8200 | R4902986 | 795 |
| 18:48 | | Телеграф | R15.0400 | -0.7600 | -4.81% | 15.7400 | 15.0200 | 15.7400 | R12816470 | 885 |
| 18:49 | | ТЗА ао | R347.00 | -21.5000 | -5.83% | 363.00 | 342.00 | 370.00 | R28134505 | 1085 |
| 18:45 | | ТКЗКК ап | R13.5200 | -0.2200 | -1.60% | 13.7600 | 13.4600 | 13.7600 | R467610 | 92 |
| 19:18 | | ТМК ао | R182.98 | -7.3000 | -3.84% | 187.10 | 180.64 | 189.20 | R722365705 | 29810 |
| 18:48 | | ТНСэнрг ао | R2965.00 | -65.0000 | -2.15% | 2980.00 | 2840.00 | 2985.00 | R345775 | 64 |
| 19:18 | | Транснф ап | R1609.00 | -35.0000 | -2.13% | 1646.00 | 1583.50 | 1660.00 | R2116587297 | 35037 |
| 18:49 | | УралСиб ао | R0.2587 | -0.0053 | -2.01% | 0.2670 | 0.2422 | 0.2677 | R37840632 | 2140 |
| 18:33 | | УрКузница | R28500.00 | -750.0000 | -2.56% | 29200.00 | 28500.00 | 29200.00 | R404200 | 8 |
| 19:18 | | ФосАгро ао | R5930.00 | -102.0000 | -1.69% | 6020.00 | 5921.00 | 6053.00 | R476457322 | 11964 |
| 19:18 | | ФСК - Россети | R0.1013 | -0.0040 | -3.78% | 0.1053 | 0.1005 | 0.1064 | R425427456 | 14047 |
| 18:37 | | Химпром ап | R26.3000 | -1.5800 | -5.67% | 28.0200 | 26.2000 | 28.6000 | R4806394 | 290 |
| 18:36 | | ЦМТ ао | R15.5400 | +0.2600 | +1.70% | 15.5400 | 14.7800 | 15.6600 | R1505522 | 151 |
| 18:39 | | ЦМТ ап | R10.7600 | -0.2000 | -1.82% | 11.0000 | 10.7000 | 11.0600 | R2249872 | 140 |
| 18:46 | | ЧеркизГ-ао | R4569.00 | -271.0000 | -5.60% | 4825.50 | 4565.00 | 4829.50 | R45794947 | 2573 |
| 18:48 | | ЧКПЗ ао | R27100.00 | -750.0000 | -2.69% | 27850.00 | 26850.00 | 27850.00 | R1580000 | 49 |
| 18:46 | | ЧМК ао | R7300.00 | -295.0000 | -3.88% | 7590.00 | 7260.00 | 7595.00 | R4750230 | 218 |
| 18:45 | | ЭнергияРКК | R22790.00 | -1350.0000 | -5.59% | 24060.00 | 22700.00 | 24060.00 | R15817500 | 476 |
| 18:38 | | ЮжКузб. ао | R1338.00 | -106.0000 | -7.34% | 1434.00 | 1336.00 | 1450.00 | R521976 | 116 |
| 19:18 | | Юнипро | R1.9190 | -0.0550 | -2.79% | 1.9740 | 1.9020 | 1.9900 | R230626877 | 7907 |
| 18:45 | | ЮТэйр ао | R16.1000 | -0.9800 | -5.74% | 17.0400 | 15.9300 | 17.0500 | R8326377 | 861 |
| 18:45 | | ЮУНК ао | R6240.00 | -570.0000 | -8.37% | 6810.00 | 6230.00 | 6830.00 | R9604030 | 827 |
| 18:35 | | Якутскэн-п | R0.5080 | -0.0410 | -7.47% | 0.5460 | 0.4990 | 0.5460 | R1336160 | 110 |
| 18:45 | | Якутскэнрг | R0.6370 | -0.0500 | -7.28% | 0.6700 | 0.6370 | 0.6870 | R901820 | 86 |
| 18:47 | | ЯТЭК ао | R78.7000 | -5.8000 | -6.86% | 84.5000 | 78.5000 | 84.5000 | R15908121 | 1696 |
|
|
|
