| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:04 |  | +МосЭнерго | R3.1415 | -0.0490 | -1.54% | 3.2000 | 3.1300 | 3.2260 | R34808817 | 1289 |
| 18:05 | | iАвиастКао | R0.8695 | -0.0185 | -2.08% | 0.8900 | 0.8510 | 0.8960 | R76514133 | 4988 |
| 17:59 | | iНаукаСвяз | R475.00 | -11.0000 | -2.26% | 492.00 | 471.00 | 498.00 | R6513650 | 436 |
| 17:52 | | iНПОНаука | R632.00 | -9.0000 | -1.40% | 644.50 | 625.00 | 644.50 | R635225 | 56 |
| 18:05 | | Yandex clA | R4026.00 | -12.4000 | -0.31% | 4038.40 | 4002.20 | 4098.00 | R797208198 | 21065 |
| 18:01 | | АбрауДюрсо | R267.80 | -8.8000 | -3.18% | 278.00 | 266.60 | 278.00 | R40346336 | 1818 |
| 18:05 | | Авангрд-ао | R869.00 | -34.0000 | -3.77% | 877.00 | 851.00 | 891.00 | R21629090 | 2191 |
| 18:00 | | Акрон | R16174.00 | -116.0000 | -0.71% | 16268.00 | 16102.00 | 16268.00 | R36228544 | 370 |
| 18:05 | | АЛРОСА ао | R79.4900 | -0.6800 | -0.85% | 80.4500 | 78.8000 | 80.4500 | R741103677 | 17635 |
| 18:05 |  | Аптеки36и6 | R12.7260 | +0.0040 | +0.03% | 12.9000 | 12.5360 | 12.9380 | R21898440 | 2994 |
| 18:04 | | Арсагера | R14.9900 | -0.1400 | -0.93% | 15.2900 | 14.8000 | 15.2900 | R1353449 | 131 |
| 18:02 | | АстрЭнСб | R2.6400 | -0.1150 | -4.17% | 2.7650 | 2.6150 | 2.7650 | R1617905 | 188 |
| 18:04 | | АшинскийМЗ | R61.1200 | -0.0800 | -0.13% | 61.2000 | 60.0000 | 63.7000 | R19648022 | 847 |
| 18:05 | | Аэрофлот | R55.3400 | -0.4800 | -0.86% | 56.0000 | 54.4800 | 56.3900 | R995193294 | 21897 |
| 17:54 | | БашИнСв ап | R13.2900 | -0.2900 | -2.14% | 13.7000 | 13.2900 | 13.7000 | R280154 | 75 |
| 18:05 | | Башнефт ао | R3186.00 | +116.0000 | +3.78% | 3070.00 | 3017.00 | 3199.50 | R507503641 | 12983 |
| 18:04 | | Башнефт ап | R2164.50 | -11.5000 | -0.53% | 2176.50 | 2144.50 | 2200.00 | R302989967 | 6568 |
| 18:04 | | Белон ао | R25.8150 | -0.0050 | -0.02% | 25.9000 | 25.7050 | 26.2050 | R14687338 | 671 |
| 18:04 | | БСП ао | R358.18 | -6.7000 | -1.84% | 365.00 | 354.02 | 365.40 | R532078377 | 10975 |
| 18:03 | | БСП ап | R51.2000 | -1.9500 | -3.67% | 53.4000 | 49.5000 | 53.7000 | R14638535 | 709 |
| 18:04 | | БурЗолото | R2305.00 | -87.0000 | -3.64% | 2397.00 | 2300.00 | 2410.00 | R6308384 | 478 |
| 17:56 | | Варьеган-п | R2417.00 | +217.0000 | +9.86% | 2367.00 | 2328.00 | 2417.00 | R3766549 | 196 |
| 17:53 | | Варьеган | R3560.00 | +12.0000 | +0.34% | 3700.00 | 3430.00 | 3944.00 | R19348948 | 1499 |
| 17:53 | | ВолгЭнСб-п | R10.3200 | -0.1800 | -1.71% | 10.4800 | 10.2000 | 10.6400 | R280240 | 26 |
| 17:37 | | ВолгЭнСб | R16.9000 | -0.5200 | -2.99% | 17.1000 | 16.6000 | 17.4600 | R750320 | 37 |
| 18:05 | | ВТБ ао | R0.0207 | -0.0001 | -0.55% | 0.0209 | 0.0205 | 0.0211 | R1596778739 | 39383 |
| 18:00 | | ВХЗ-ао | R241.60 | -1.4000 | -0.58% | 244.20 | 240.80 | 248.40 | R798552 | 64 |
| 16:38 | | ВыбСудЗ ао | R16200.00 | -200.0000 | -1.22% | 16550.00 | 16200.00 | 16700.00 | R263800 | 13 |
| 17:36 | | ВыбСудЗ ап | R11500.00 | -20.0000 | -0.17% | 11500.00 | 11500.00 | 11500.00 | R34500 | 3 |
| 18:05 | | Газпрнефть | R709.45 | -8.7500 | -1.22% | 718.20 | 705.00 | 720.65 | R682127098 | 36678 |
| 18:05 | | ГАЗПРОМ ао | R127.53 | -0.9400 | -0.73% | 129.00 | 127.12 | 129.82 | R4480852215 | 67057 |
| 18:05 | | ГМКНорНик | R152.04 | +2.4200 | +1.62% | 149.60 | 149.26 | 152.06 | R755774206 | 14739 |
| 18:05 | | ДВМП ао | R72.4100 | +0.8500 | +1.19% | 71.8000 | 70.5000 | 73.0000 | R212849721 | 10602 |
| 18:05 | | ДЭК ао | R3.0000 | +0.0800 | +2.74% | 2.9990 | 2.9000 | 3.0100 | R4831009 | 505 |
| 16:23 |  | ЗВЕЗДА ао | R11.2400 | 0.0000 | 0.00% | 11.4000 | 10.5300 | 11.4000 | R1333680 | 83 |
| 18:04 | | ЗИЛ ао | R3455.00 | +55.0000 | +1.62% | 3440.00 | 3375.00 | 3550.00 | R3999670 | 288 |
| 17:39 | | Ижсталь ап | R7960.00 | +20.0000 | +0.25% | 8030.00 | 7920.00 | 8140.00 | R496320 | 25 |
| 16:12 | | Ижсталь2ао | R10700.00 | -60.0000 | -0.56% | 10800.00 | 10640.00 | 10940.00 | R335960 | 16 |
| 18:05 | | ИнтерРАОао | R4.2865 | +0.0265 | +0.62% | 4.2600 | 4.2200 | 4.2935 | R787378270 | 229706 |
| 18:04 | | КалужскСК | R27.5900 | -0.1900 | -0.68% | 27.5200 | 27.5200 | 28.8800 | R8241202 | 714 |
| 18:04 | | КАМАЗ | R167.00 | -3.5000 | -2.05% | 170.50 | 166.20 | 171.90 | R66600032 | 3161 |
| 18:02 | | КамчатЭ ао | R0.6290 | -0.0010 | -0.16% | 0.6310 | 0.6100 | 0.6350 | R618730 | 60 |
| 17:52 | | КамчатЭ ап | R1.2650 | -0.0250 | -1.94% | 1.2800 | 1.2200 | 1.3000 | R820600 | 41 |
| 18:02 | | КМЗ | R1552.00 | +22.0000 | +1.44% | 1532.00 | 1518.00 | 1568.00 | R978162 | 122 |
| 17:36 | | КоршГОК ао | R51200.00 | +200.0000 | +0.39% | 50200.00 | 50000.00 | 51200.00 | R554800 | 11 |
| 17:26 | | КрасОкт-1п | R742.00 | +6.0000 | +0.82% | 733.00 | 718.00 | 758.00 | R1306080 | 97 |
| 17:50 | | КрасОкт-ао | R2538.00 | -87.0000 | -3.31% | 2625.00 | 2501.00 | 2645.00 | R11391910 | 311 |
| 18:05 | | Красэсб ао | R17.1800 | -0.2200 | -1.26% | 17.4600 | 17.1600 | 17.7200 | R1029516 | 152 |
| 18:05 | | Красэсб ап | R17.3200 | -0.1600 | -0.92% | 17.5800 | 17.2200 | 17.6200 | R699270 | 105 |
| 18:02 | | Куйбазот-п | R606.00 | +2.0000 | +0.33% | 604.00 | 592.00 | 629.00 | R2296185 | 176 |
| 17:51 | | Куйбазот | R591.80 | -8.4000 | -1.40% | 590.20 | 573.00 | 596.00 | R15437372 | 822 |
| 17:37 | | КурганГКао | R50.6000 | -0.8000 | -1.56% | 51.2000 | 49.6000 | 51.2000 | R208958 | 50 |
| 17:56 | | КурганГКап | R53.6000 | -0.8000 | -1.47% | 54.4000 | 53.0000 | 54.6000 | R842920 | 205 |
| 18:03 | | Лензол. ап | R2660.00 | -60.0000 | -2.21% | 2725.00 | 2650.00 | 2775.00 | R6213445 | 435 |
| 18:03 | | Лензолото | R15570.00 | -330.0000 | -2.08% | 15950.00 | 15520.00 | 16010.00 | R8018790 | 226 |
| 18:05 | | ЛСР ао | R786.80 | -0.8000 | -0.10% | 789.00 | 780.00 | 803.40 | R188458814 | 5777 |
| 18:05 | | ЛУКОЙЛ | R7635.50 | +45.5000 | +0.60% | 7600.00 | 7582.50 | 7646.00 | R2324497701 | 21481 |
| 14:59 | | ЛЭСК ао | R90.0000 | -21.9500 | -19.61% | | | | | 0 |
| 18:05 | | М.видео | R174.00 | +0.1000 | +0.06% | 174.00 | 173.00 | 175.30 | R38167975 | 2604 |
| 17:42 | | МагадЭн ао | R4.7800 | -0.0500 | -1.04% | 4.8200 | 4.7500 | 4.8500 | R509619 | 87 |
| 18:04 | | МагадЭн ап | R3.3900 | -0.0800 | -2.31% | 3.4700 | 3.3800 | 3.4900 | R496279 | 150 |
| 18:05 | | Магнит ао | R7755.50 | -63.0000 | -0.81% | 7825.00 | 7667.50 | 7849.50 | R1654975664 | 20454 |
| 18:05 | | МГТС-4ап | R1212.00 | -40.0000 | -3.19% | 1252.00 | 1208.00 | 1264.00 | R8354984 | 574 |
| 18:03 | | МГТС-5ао | R1585.00 | -65.0000 | -3.94% | 1655.00 | 1565.00 | 1655.00 | R420740 | 97 |
| 17:26 | | Мегион-ао | R435.00 | -10.5000 | -2.36% | 448.50 | 430.00 | 457.50 | R1424350 | 142 |
| 17:51 | | Мегион-ап | R308.00 | -3.5000 | -1.12% | 313.50 | 306.50 | 329.50 | R1285630 | 190 |
| 18:05 | | Мечел ао | R221.19 | +1.1900 | +0.54% | 220.00 | 216.74 | 222.12 | R909765663 | 33308 |
| 18:05 | | Мечел ап | R229.35 | +2.6500 | +1.17% | 226.00 | 222.15 | 230.50 | R268568480 | 5965 |
| 18:05 | | ММК | R57.3650 | +0.7750 | +1.37% | 56.6000 | 56.5550 | 57.4600 | R617147478 | 18792 |
| 17:42 | | МордЭнСб | R0.8900 | -0.0040 | -0.45% | 0.8840 | 0.8840 | 0.9040 | R1200850 | 60 |
| 18:05 | | МосБиржа | R244.30 | +4.6100 | +1.92% | 240.52 | 240.26 | 244.60 | R1401115444 | 30431 |
| 18:03 | | Мостотрест | R187.55 | -6.1500 | -3.18% | 193.70 | 186.55 | 194.00 | R10147263 | 830 |
| 18:05 | | МТС-ао | R297.15 | -3.7000 | -1.23% | 300.25 | 295.00 | 301.50 | R1005038165 | 18676 |
| 18:03 | | Нижкамшина | R70.2500 | +1.4000 | +2.03% | 68.0500 | 67.9000 | 70.2500 | R618345 | 58 |
| 18:04 | | НКНХ ао | R97.5500 | -1.9000 | -1.91% | 99.5000 | 96.7500 | 99.5000 | R4021711 | 648 |
| 18:03 | | НКНХ ап | R75.4200 | -0.9600 | -1.26% | 77.1800 | 74.9400 | 77.3400 | R4878164 | 691 |
| 18:05 | | НЛМК ао | R208.60 | -2.4800 | -1.17% | 211.20 | 206.30 | 214.14 | R2868449030 | 43889 |
| 18:05 | | НМТП ао | R10.9850 | -0.0600 | -0.54% | 11.0800 | 10.8200 | 11.1350 | R148253581 | 4707 |
| 18:05 | | Новатэк ао | R1116.60 | +3.4000 | +0.31% | 1113.40 | 1105.20 | 1119.80 | R783399696 | 19330 |
| 18:05 | | ОГК-2 ао | R0.5024 | -0.0053 | -1.04% | 0.5076 | 0.4991 | 0.5134 | R134170238 | 5964 |
| 16:21 | | ОМЗ-ап | R19440.00 | -740.0000 | -3.67% | 20300.00 | 19020.00 | 20300.00 | R961100 | 44 |
| 18:04 | | ОргСинт ао | R106.00 | -1.7000 | -1.58% | 108.20 | 105.20 | 108.20 | R20054723 | 1301 |
| 18:03 | | ОргСинт ап | R24.5300 | -0.1500 | -0.61% | 24.6800 | 24.2700 | 24.6900 | R3397029 | 665 |
| 18:03 | | ПермьЭнС-п | R244.60 | -12.4000 | -4.82% | 257.20 | 242.00 | 257.20 | R10971544 | 1256 |
| 18:00 | | ПермьЭнСб | R236.30 | -11.8000 | -4.76% | 253.00 | 233.00 | 253.90 | R25020260 | 1747 |
| 18:05 | | ПИК ао | R867.80 | +1.3000 | +0.15% | 865.00 | 858.40 | 875.00 | R171030259 | 5965 |
| 17:32 | | Приморье | R34000.00 | 0.0000 | 0.00% | 34000.00 | 33600.00 | 34000.00 | R271200 | 6 |
| 18:04 | | Распадская | R396.60 | -0.4000 | -0.10% | 396.15 | 391.00 | 399.50 | R116571520 | 2556 |
| 18:05 | | Росбанк ао | R119.00 | +4.2000 | +3.66% | 114.40 | 113.00 | 125.20 | R80092878 | 2081 |
| 17:44 | | РОСИНТЕРао | R159.20 | -3.0000 | -1.85% | 162.20 | 159.20 | 164.00 | R2105790 | 123 |
| 18:05 | | Роснефть | R575.00 | +2.0000 | +0.35% | 573.95 | 571.00 | 578.20 | R1118015763 | 38552 |
| 18:05 | | Ростел -ао | R96.5600 | -3.8400 | -3.82% | 100.65 | 96.0200 | 100.96 | R705093130 | 16216 |
| 18:05 | | Ростел -ап | R81.0500 | -1.9500 | -2.35% | 83.4000 | 80.4500 | 83.8500 | R111160006 | 6480 |
| 18:04 | | РусГидро | R0.6743 | -0.0022 | -0.33% | 0.6769 | 0.6669 | 0.6816 | R111757035 | 6336 |
| 18:02 | | РязЭнСб | R41.4600 | -1.3200 | -3.09% | 42.4200 | 41.0400 | 42.7200 | R2384612 | 196 |
| 18:03 | | СамарЭн-ао | R3.8300 | +0.0500 | +1.32% | 3.8000 | 3.7950 | 3.8700 | R2189920 | 80 |
| 17:38 | | СамарЭн-ап | R3.7950 | +0.0650 | +1.74% | 3.7450 | 3.7350 | 3.8100 | R339395 | 31 |
| 17:56 | | СаратНПЗ-п | R10660.00 | -80.0000 | -0.74% | 10760.00 | 10600.00 | 10800.00 | R2318060 | 115 |
| 16:17 | | СаратНПЗ | R12050.00 | -100.0000 | -0.82% | 12150.00 | 12050.00 | 12150.00 | R48450 | 4 |
| 17:45 | | СаратЭн-ао | R0.5560 | -0.0100 | -1.77% | 0.5700 | 0.5530 | 0.5730 | R475960 | 54 |
| 17:26 | | СаратЭн-ап | R0.3240 | -0.0105 | -3.14% | 0.3365 | 0.3240 | 0.3370 | R225900 | 36 |
| 18:05 | | Сбербанк-п | R319.19 | +0.1300 | +0.04% | 319.20 | 316.77 | 319.85 | R418084881 | 7187 |
| 18:05 | | Сбербанк | R319.00 | +0.7800 | +0.25% | 318.25 | 315.92 | 319.60 | R5403746013 | 44876 |
| 18:05 | | СевСт-ао | R1898.80 | +11.2000 | +0.59% | 1890.00 | 1853.00 | 1899.00 | R2604727657 | 99316 |
| 18:04 | | Селигдар | R70.4200 | +0.3900 | +0.56% | 70.4500 | 69.0500 | 71.0300 | R80341718 | 4339 |
| 18:05 | | Система ао | R25.9130 | -0.4460 | -1.69% | 26.3570 | 25.4800 | 26.4370 | R1924440788 | 31232 |
| 17:25 | | Слав-ЯНОСп | R15.1600 | -0.1800 | -1.17% | 15.2400 | 15.1000 | 15.2400 | R60746 | 18 |
| 17:52 | | Славн-ЯНОС | R23.2000 | -0.0500 | -0.22% | 23.3500 | 23.0000 | 23.7500 | R346370 | 50 |
| 18:04 | | СОЛЛЕРС | R971.50 | -15.5000 | -1.57% | 992.00 | 958.50 | 996.00 | R142463500 | 5436 |
| 18:02 | | СтаврЭнСб | R3.1350 | -0.0550 | -1.72% | 3.1650 | 3.1250 | 3.2000 | R545335 | 50 |
| 18:02 | | СтаврЭнСбп | R2.9360 | -0.0700 | -2.33% | 3.0360 | 2.9200 | 3.0660 | R1422380 | 192 |
| 18:05 | | Сургнфгз-п | R70.2650 | +0.4350 | +0.62% | 69.8750 | 69.7950 | 70.5300 | R1300003689 | 17483 |
| 18:05 | | Сургнфгз | R30.2750 | +0.1150 | +0.38% | 30.2050 | 29.9000 | 30.7000 | R1078520915 | 14138 |
| 17:17 | | ТамбЭнСб-п | R1.1400 | -0.0400 | -3.39% | 1.1560 | 1.1400 | 1.1560 | R184120 | 14 |
| 17:34 | | ТамбЭнСб | R2.0300 | -0.0460 | -2.22% | 2.0420 | 2.0220 | 2.0680 | R443134 | 74 |
| 18:05 | | Татнфт 3ао | R710.50 | -0.3000 | -0.04% | 710.00 | 705.30 | 714.00 | R483899683 | 15634 |
| 18:05 | | Татнфт 3ап | R706.00 | +0.1000 | +0.01% | 706.90 | 702.90 | 709.70 | R369760792 | 9938 |
| 18:05 | | Таттел. ао | R0.9120 | -0.0315 | -3.34% | 0.9505 | 0.9065 | 0.9540 | R9118798 | 1114 |
| 18:04 | | ТГК-1 | R0.0087 | -0.0000 | -0.46% | 0.0087 | 0.0086 | 0.0087 | R29115748 | 1454 |
| 18:04 | | ТГК-14 | R0.0145 | -0.0006 | -4.10% | 0.0152 | 0.0143 | 0.0154 | R50375986 | 4066 |
| 18:05 | | ТГК-2 | R0.0112 | -0.0002 | -2.06% | 0.0114 | 0.0110 | 0.0119 | R20432490 | 690 |
| 18:01 | | ТГК-2 ап | R0.0174 | -0.0007 | -3.66% | 0.0180 | 0.0173 | 0.0183 | R4966414 | 464 |
| 18:02 | | Телеграф-п | R10.8000 | -0.2600 | -2.35% | 11.1400 | 10.7400 | 11.1400 | R3705142 | 403 |
| 17:58 | | Телеграф | R15.8400 | -0.0800 | -0.50% | 15.9400 | 15.5600 | 16.1200 | R10224686 | 570 |
| 18:05 | | ТЗА ао | R359.00 | +29.0000 | +8.79% | 335.00 | 335.00 | 366.00 | R100375575 | 2478 |
| 17:31 | | ТКЗКК ап | R13.9000 | -0.1000 | -0.71% | 14.1000 | 13.8800 | 14.1200 | R258066 | 44 |
| 18:05 | | ТМК ао | R203.40 | -4.9400 | -2.37% | 208.34 | 201.08 | 209.84 | R492836899 | 27375 |
| 18:05 | | ТНСэнрг ао | R2930.00 | -115.0000 | -3.78% | 3020.00 | 2900.00 | 3060.00 | R1239950 | 159 |
| 18:05 | | Транснф ап | R1668.50 | +19.0000 | +1.15% | 1655.00 | 1651.00 | 1680.00 | R1631735650 | 23872 |
| 18:04 | | УралСиб ао | R0.2666 | -0.0025 | -0.93% | 0.2728 | 0.2600 | 0.2771 | R26364278 | 1408 |
| 17:20 | | УрКузница | R30950.00 | +2550.0000 | +8.98% | 28750.00 | 28750.00 | 30950.00 | R2155600 | 45 |
| 18:05 | | ФосАгро ао | R5958.00 | -50.0000 | -0.83% | 5997.00 | 5891.00 | 6048.00 | R788627029 | 16819 |
| 18:05 | | ФСК - Россети | R0.1051 | -0.0027 | -2.49% | 0.1078 | 0.1032 | 0.1085 | R503970794 | 14876 |
| 18:05 | | Химпром ап | R26.7600 | -0.7800 | -2.83% | 27.9000 | 26.1000 | 27.9000 | R2683058 | 225 |
| 17:54 | | ЦМТ ао | R14.7400 | -0.2800 | -1.86% | 15.0000 | 14.6600 | 15.0200 | R418902 | 91 |
| 18:05 | | ЦМТ ап | R10.4600 | -0.3400 | -3.15% | 10.8000 | 10.4200 | 10.8000 | R1149464 | 203 |
| 18:04 | | ЧеркизГ-ао | R4797.00 | +97.0000 | +2.06% | 4707.50 | 4707.50 | 4890.00 | R37218000 | 1883 |
| 16:04 | | ЧКПЗ ао | R27700.00 | -300.0000 | -1.07% | 28000.00 | 27550.00 | 28000.00 | R194250 | 7 |
| 17:54 | | ЧМК ао | R7690.00 | -85.0000 | -1.09% | 7745.00 | 7655.00 | 7850.00 | R2614790 | 158 |
| 18:04 | | ЭнергияРКК | R24430.00 | -660.0000 | -2.63% | 25320.00 | 24150.00 | 26510.00 | R21612360 | 610 |
| 17:58 | | ЮжКузб. ао | R1442.00 | -84.0000 | -5.50% | 1506.00 | 1442.00 | 1518.00 | R450702 | 83 |
| 18:05 | | Юнипро | R1.9710 | -0.0120 | -0.61% | 1.9830 | 1.9610 | 1.9930 | R133268114 | 3915 |
| 18:04 | | ЮТэйр ао | R17.2500 | -0.8100 | -4.49% | 18.0600 | 17.0000 | 19.0700 | R23278442 | 2357 |
| 18:03 | | ЮУНК ао | R7020.00 | +10.0000 | +0.14% | 7020.00 | 6940.00 | 7360.00 | R2293720 | 185 |
| 17:23 | | Якутскэн-п | R0.5370 | -0.0160 | -2.89% | 0.5470 | 0.5370 | 0.5480 | R135310 | 13 |
| 18:01 | | Якутскэнрг | R0.6560 | -0.0190 | -2.81% | 0.6690 | 0.6450 | 0.6720 | R1130040 | 56 |
| 17:51 | | ЯТЭК ао | R84.5500 | -1.4000 | -1.63% | 86.0000 | 83.6500 | 86.9000 | R6518563 | 693 |
|
|
|
