| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 17:00 |  | +МосЭнерго | R3.2590 | +0.0800 | +2.52% | 3.1795 | 3.1795 | 3.2740 | R62543839 | 3927 |
| 16:59 |  | iАвиастКао | R0.8550 | -0.0320 | -3.61% | 0.8980 | 0.8485 | 0.8980 | R102450101 | 5971 |
| 16:56 | | iНаукаСвяз | R485.00 | +11.0000 | +2.32% | 479.50 | 476.00 | 504.50 | R11853455 | 725 |
| 16:11 | | iНПОНаука | R636.00 | +3.0000 | +0.47% | 632.50 | 630.00 | 662.00 | R1852905 | 141 |
| 17:00 | | Yandex clA | R4106.40 | +55.4000 | +1.37% | 4050.00 | 4033.20 | 4159.00 | R980235989 | 26615 |
| 16:59 | | АбрауДюрсо | R271.40 | +4.0000 | +1.50% | 268.00 | 265.00 | 276.00 | R32681752 | 1403 |
| 16:58 | | Авангрд-ао | R867.00 | +14.0000 | +1.64% | 855.00 | 853.00 | 894.00 | R3330695 | 481 |
| 16:56 | | Акрон | R16112.00 | -88.0000 | -0.54% | 16198.00 | 16106.00 | 16204.00 | R10673402 | 168 |
| 17:00 | | АЛРОСА ао | R78.9700 | -1.0000 | -1.25% | 79.9600 | 78.7000 | 80.2500 | R690192009 | 15741 |
| 16:59 | | Аптеки36и6 | R12.7540 | -0.1560 | -1.21% | 12.9300 | 12.7100 | 13.1280 | R22523233 | 3361 |
| 16:54 | | Арсагера | R14.8600 | -0.1300 | -0.87% | 14.8600 | 14.8000 | 14.9900 | R745703 | 88 |
| 16:51 | | АстрЭнСб | R2.6500 | +0.0050 | +0.19% | 2.6500 | 2.6350 | 2.6950 | R648900 | 78 |
| 16:56 | | АшинскийМЗ | R62.4200 | +0.6800 | +1.10% | 61.7400 | 61.6200 | 63.0000 | R14966186 | 693 |
| 17:00 | | Аэрофлот | R56.4500 | +0.0500 | +0.09% | 56.9500 | 55.9400 | 57.7000 | R1799776479 | 34133 |
| 15:44 | | БашИнСв ап | R13.3200 | +0.0500 | +0.38% | 13.2700 | 13.2700 | 13.3300 | R105080 | 28 |
| 17:00 | | Башнефт ао | R3223.00 | +4.5000 | +0.14% | 3219.00 | 3155.00 | 3275.00 | R342534480 | 8957 |
| 17:00 | | Башнефт ап | R2170.00 | -5.0000 | -0.23% | 2182.50 | 2150.00 | 2209.00 | R416256638 | 5992 |
| 16:59 | | Белон ао | R26.0050 | +0.1450 | +0.56% | 26.1950 | 25.7550 | 26.7300 | R25445453 | 1049 |
| 16:59 | | БСП ао | R356.10 | -3.0200 | -0.84% | 360.37 | 353.00 | 360.37 | R375339134 | 8605 |
| 16:45 | | БСП ап | R51.0000 | -0.2500 | -0.49% | 51.2500 | 50.5000 | 52.9000 | R3740770 | 240 |
| 16:55 | | БурЗолото | R2320.00 | +19.0000 | +0.83% | 2301.00 | 2263.00 | 2360.00 | R10315402 | 708 |
| 16:47 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | 2656.00 | 2615.00 | 2656.00 | R716165 | 96 |
| 16:42 | | Варьеган | R3770.00 | +228.0000 | +6.44% | 3668.00 | 3538.00 | 3892.00 | R9275080 | 720 |
| 16:28 | | ВолгЭнСб-п | R10.5400 | +0.0400 | +0.38% | 10.5000 | 10.5000 | 10.9000 | R702960 | 50 |
| 16:43 | | ВолгЭнСб | R16.5800 | -0.2200 | -1.31% | 16.4600 | 16.4600 | 16.9400 | R284760 | 14 |
| 17:00 | | ВТБ ао | R0.0204 | -0.0006 | -2.67% | 0.0210 | 0.0203 | 0.0211 | R2635228609 | 59486 |
| 16:48 | | ВХЗ-ао | R243.00 | +1.4000 | +0.58% | 243.40 | 240.80 | 265.00 | R3357600 | 332 |
| 16:42 | | ВыбСудЗ ао | R16150.00 | -350.0000 | -2.12% | 16400.00 | 16150.00 | 16750.00 | R180700 | 11 |
| 16:57 | | ВыбСудЗ ап | R11840.00 | +340.0000 | +2.96% | 11420.00 | 11420.00 | 11860.00 | R187280 | 16 |
| 17:00 | | Газпрнефть | R706.35 | -0.7500 | -0.11% | 707.10 | 704.00 | 712.50 | R275497538 | 6683 |
| 17:00 | | ГАЗПРОМ ао | R127.82 | -1.0700 | -0.83% | 129.50 | 127.17 | 129.53 | R2615274821 | 50933 |
| 16:59 | | ГМКНорНик | R148.70 | -3.3000 | -2.17% | 152.30 | 148.06 | 153.00 | R920996178 | 22459 |
| 16:59 | | ДВМП ао | R72.9700 | -0.4100 | -0.56% | 73.3700 | 72.2700 | 75.7500 | R403595738 | 17675 |
| 16:53 | | ДЭК ао | R2.9890 | +0.0430 | +1.46% | 3.1480 | 2.9790 | 3.1480 | R10592785 | 760 |
| 16:46 | | ЗВЕЗДА ао | R11.0300 | -0.1300 | -1.16% | 11.2200 | 11.0000 | 11.2600 | R547020 | 26 |
| 16:37 | | ЗИЛ ао | R3450.00 | -25.0000 | -0.72% | 3480.00 | 3450.00 | 3530.00 | R857530 | 51 |
| 16:34 | | Ижсталь ап | R7860.00 | -260.0000 | -3.20% | 7960.00 | 7860.00 | 8100.00 | R501420 | 38 |
| 14:46 | | Ижсталь2ао | R10460.00 | -200.0000 | -1.88% | 10560.00 | 10440.00 | 10580.00 | R294420 | 17 |
| 17:00 | | ИнтерРАОао | R4.2350 | -0.0490 | -1.14% | 4.2850 | 4.2265 | 4.3200 | R765174598 | 153628 |
| 16:59 | | КалужскСК | R28.1800 | +0.2100 | +0.75% | 28.2300 | 27.9200 | 28.7500 | R10952324 | 854 |
| 17:00 | | КАМАЗ | R166.00 | -2.1000 | -1.25% | 168.10 | 164.60 | 169.30 | R51491749 | 2594 |
| 14:56 | | КамчатЭ ао | R0.6330 | +0.0040 | +0.64% | 0.6250 | 0.6250 | 0.6730 | R870970 | 70 |
| 13:17 |  | КамчатЭ ап | R1.2650 | 0.0000 | 0.00% | 1.2650 | 1.2450 | 1.3250 | R408050 | 31 |
| 16:56 | | КМЗ | R1586.00 | +42.0000 | +2.72% | 1542.00 | 1530.00 | 1592.00 | R833314 | 118 |
| 11:17 | | КоршГОК ао | R50800.00 | -400.0000 | -0.78% | 49200.00 | 49200.00 | 51600.00 | R351800 | 6 |
| 16:36 | | КрасОкт-1п | R741.00 | -1.0000 | -0.13% | 732.00 | 732.00 | 780.00 | R2852250 | 189 |
| 16:48 | | КрасОкт-ао | R2505.00 | -34.0000 | -1.34% | 2549.00 | 2424.00 | 2591.00 | R13900230 | 377 |
| 16:55 | | Красэсб ао | R17.0600 | -0.2200 | -1.27% | 17.2600 | 16.9400 | 17.5400 | R1674772 | 210 |
| 16:51 | | Красэсб ап | R17.3200 | +0.0800 | +0.46% | 17.3200 | 17.2600 | 17.5200 | R422468 | 89 |
| 16:55 | | Куйбазот-п | R602.50 | -1.5000 | -0.25% | 604.00 | 598.00 | 605.50 | R908070 | 82 |
| 16:59 | | Куйбазот | R586.20 | -5.2000 | -0.88% | 591.60 | 581.20 | 592.60 | R4024954 | 243 |
| 16:06 | | КурганГКао | R50.6000 | +0.6000 | +1.20% | 49.6000 | 49.6000 | 50.8000 | R127604 | 39 |
| 16:33 | | КурганГКап | R54.2000 | +0.8000 | +1.50% | 53.8000 | 53.4000 | 54.2000 | R304974 | 72 |
| 16:57 | | Лензол. ап | R2715.00 | +45.0000 | +1.69% | 2675.00 | 2660.00 | 2750.00 | R4665440 | 388 |
| 16:54 | | Лензолото | R15950.00 | +370.0000 | +2.37% | 15800.00 | 15700.00 | 16100.00 | R4211380 | 147 |
| 17:00 | | ЛСР ао | R815.20 | +23.8000 | +3.01% | 792.00 | 787.20 | 819.60 | R281161492 | 9752 |
| 17:00 | | ЛУКОЙЛ | R7666.00 | -18.0000 | -0.23% | 7698.00 | 7631.50 | 7722.50 | R2421255340 | 21373 |
| 17:00 | | М.видео | R175.50 | +0.4000 | +0.23% | 175.10 | 175.00 | 178.20 | R79593509 | 14794 |
| 16:45 | | МагадЭн ао | R4.7300 | -0.0200 | -0.42% | 4.7500 | 4.6300 | 4.7800 | R1090876 | 158 |
| 16:47 | | МагадЭн ап | R3.4400 | +0.0500 | +1.47% | 3.3400 | 3.3300 | 3.5100 | R1205795 | 182 |
| 17:00 | | Магнит ао | R7803.50 | -71.0000 | -0.90% | 7870.00 | 7721.00 | 7917.00 | R1070959044 | 12827 |
| 16:57 | | МГТС-4ап | R1214.00 | -6.0000 | -0.49% | 1220.00 | 1182.00 | 1232.00 | R7205200 | 468 |
| 16:58 | | МГТС-5ао | R1580.00 | -25.0000 | -1.56% | 1605.00 | 1575.00 | 1615.00 | R160705 | 34 |
| 16:19 | | Мегион-ао | R433.50 | -4.0000 | -0.91% | 432.50 | 432.50 | 444.00 | R306415 | 31 |
| 16:34 | | Мегион-ап | R323.00 | +6.5000 | +2.05% | 320.00 | 317.50 | 329.50 | R487815 | 91 |
| 17:00 | | Мечел ао | R227.10 | -0.7000 | -0.31% | 227.80 | 224.60 | 230.00 | R1184662288 | 33987 |
| 16:56 | | Мечел ап | R230.75 | -0.7000 | -0.30% | 231.75 | 229.50 | 233.00 | R171389202 | 3839 |
| 17:00 | | ММК | R57.7900 | -0.5050 | -0.87% | 58.3000 | 57.0000 | 58.4350 | R808892686 | 18655 |
| 14:15 | | МордЭнСб | R0.9010 | +0.0160 | +1.81% | 0.8790 | 0.8790 | 0.9010 | R187490 | 18 |
| 17:00 | | МосБиржа | R245.71 | +0.1100 | +0.04% | 245.50 | 244.50 | 247.50 | R998172873 | 20701 |
| 16:59 | | Мостотрест | R187.35 | -0.8500 | -0.45% | 188.05 | 187.00 | 192.95 | R14881712 | 822 |
| 17:00 | | МТС-ао | R298.80 | -0.2500 | -0.08% | 299.40 | 297.75 | 299.95 | R423378070 | 7742 |
| 16:44 | | Нижкамшина | R70.2000 | +0.7000 | +1.01% | 69.7000 | 68.7000 | 72.3000 | R1009975 | 81 |
| 16:59 | | НКНХ ао | R96.9000 | -0.7000 | -0.72% | 97.5500 | 96.4500 | 98.8500 | R3883769 | 464 |
| 16:57 | | НКНХ ап | R75.6400 | -0.2600 | -0.34% | 76.3800 | 75.4200 | 76.4400 | R5755974 | 591 |
| 16:59 | | НЛМК ао | R210.20 | -3.9600 | -1.85% | 214.90 | 209.56 | 216.30 | R1172046776 | 24464 |
| 16:58 | | НМТП ао | R10.9600 | -0.0800 | -0.72% | 11.0900 | 10.9000 | 11.1100 | R69607849 | 2717 |
| 17:00 | | Новатэк ао | R1103.20 | -14.6000 | -1.31% | 1119.00 | 1096.20 | 1123.80 | R668787602 | 21816 |
| 16:59 | | ОГК-2 ао | R0.4814 | -0.0148 | -2.98% | 0.4963 | 0.4803 | 0.4968 | R78981706 | 6977 |
| 16:25 | | ОМЗ-ап | R19460.00 | 0.0000 | 0.00% | 19720.00 | 19300.00 | 20000.00 | R1073300 | 36 |
| 16:59 | | ОргСинт ао | R102.70 | -3.4000 | -3.20% | 106.10 | 102.00 | 108.80 | R17161087 | 1252 |
| 16:57 | | ОргСинт ап | R24.5100 | -0.0500 | -0.20% | 24.6100 | 24.4600 | 25.5900 | R6274218 | 716 |
| 16:45 | | ПермьЭнС-п | R244.60 | -1.8000 | -0.73% | 246.40 | 243.00 | 258.00 | R6557836 | 672 |
| 16:59 | | ПермьЭнСб | R235.50 | -1.3000 | -0.55% | 240.90 | 234.40 | 241.00 | R7388347 | 725 |
| 17:00 | | ПИК ао | R866.00 | -13.7000 | -1.56% | 880.50 | 862.20 | 889.00 | R262530128 | 8007 |
| 16:41 | | Приморье | R35000.00 | +1200.0000 | +3.55% | 33800.00 | 33600.00 | 35000.00 | R1062400 | 24 |
| 16:58 | | Распадская | R398.55 | -1.9500 | -0.49% | 401.75 | 396.65 | 403.85 | R79201484 | 1918 |
| 16:58 | | Росбанк ао | R115.80 | -1.4000 | -1.19% | 119.40 | 114.80 | 120.40 | R71935604 | 1537 |
| 16:25 | | РОСИНТЕРао | R159.80 | +1.6000 | +1.01% | 158.40 | 156.00 | 164.80 | R1748644 | 212 |
| 17:00 | | Роснефть | R578.00 | +2.3500 | +0.41% | 577.65 | 574.00 | 581.15 | R979250419 | 34623 |
| 17:00 | | Ростел -ао | R95.7000 | -1.3700 | -1.41% | 97.4000 | 95.0500 | 97.6700 | R300422593 | 8139 |
| 17:00 | | Ростел -ап | R81.9000 | -0.6000 | -0.73% | 83.3500 | 81.5500 | 83.3500 | R70443186 | 4739 |
| 17:00 | | РусГидро | R0.6688 | -0.0106 | -1.56% | 0.6795 | 0.6655 | 0.6929 | R103924147 | 5314 |
| 16:59 | | РязЭнСб | R42.4000 | +0.5800 | +1.39% | 41.9800 | 41.1800 | 43.1400 | R3666594 | 247 |
| 16:10 | | СамарЭн-ао | R3.7300 | -0.0650 | -1.71% | 3.8100 | 3.6300 | 3.8100 | R886715 | 94 |
| 16:58 | | СамарЭн-ап | R3.7950 | 0.0000 | 0.00% | 3.8000 | 3.7400 | 3.8850 | R500885 | 58 |
| 16:55 | | СаратНПЗ-п | R10580.00 | -100.0000 | -0.94% | 10740.00 | 10500.00 | 10760.00 | R4635960 | 215 |
| 10:09 | | СаратНПЗ | R12250.00 | +200.0000 | +1.66% | 12100.00 | 12100.00 | 12250.00 | R60900 | 4 |
| 15:13 | | СаратЭн-ао | R0.5650 | +0.0050 | +0.89% | 0.5510 | 0.5510 | 0.5740 | R440200 | 55 |
| 15:49 | | СаратЭн-ап | R0.3215 | -0.0025 | -0.77% | 0.3265 | 0.3190 | 0.3265 | R199675 | 47 |
| 17:00 | | Сбербанк-п | R318.95 | -1.6300 | -0.51% | 320.61 | 318.00 | 321.76 | R378909868 | 6101 |
| 17:00 | | Сбербанк | R318.51 | -1.8700 | -0.58% | 320.91 | 317.51 | 321.55 | R5080033186 | 68221 |
| 17:00 | | СевСт-ао | R1909.20 | -19.0000 | -0.99% | 1929.00 | 1895.40 | 1935.00 | R1082108600 | 39063 |
| 17:00 | | Селигдар | R70.1000 | -0.6600 | -0.93% | 70.7000 | 69.7400 | 71.2800 | R79753721 | 3554 |
| 17:00 | | Система ао | R25.4180 | -0.8420 | -3.21% | 26.2940 | 25.1660 | 26.3800 | R1916267630 | 30139 |
| 14:49 | | Слав-ЯНОСп | R14.9800 | -0.1800 | -1.19% | 15.2200 | 14.8000 | 15.3200 | R311024 | 44 |
| 16:46 | | Славн-ЯНОС | R23.5000 | -0.5000 | -2.08% | 24.1000 | 23.5000 | 24.8000 | R262275 | 40 |
| 16:57 | | СОЛЛЕРС | R972.50 | -14.0000 | -1.42% | 992.00 | 971.00 | 992.00 | R55967771 | 2341 |
| 16:42 | | СтаврЭнСб | R3.2000 | +0.0850 | +2.73% | 3.1150 | 3.1150 | 3.2600 | R822860 | 55 |
| 17:00 | | СтаврЭнСбп | R3.0100 | +0.0860 | +2.94% | 2.9260 | 2.9260 | 3.0500 | R1851882 | 168 |
| 17:00 | | Сургнфгз-п | R70.1000 | -0.4200 | -0.60% | 70.6200 | 69.8600 | 70.7000 | R777271242 | 12108 |
| 16:59 | | Сургнфгз | R30.1550 | -0.4850 | -1.58% | 30.7900 | 29.9200 | 30.8400 | R1000729813 | 16022 |
| 11:36 | | ТамбЭнСб-п | R1.1540 | +0.0140 | +1.23% | 1.1460 | 1.1440 | 1.1540 | R57500 | 5 |
| 16:26 | | ТамбЭнСб | R2.0280 | 0.0000 | 0.00% | 2.0320 | 2.0240 | 2.0460 | R276150 | 38 |
| 17:00 | | Татнфт 3ао | R707.60 | -7.6000 | -1.06% | 715.60 | 705.70 | 720.40 | R706377221 | 19980 |
| 17:00 | | Татнфт 3ап | R702.40 | -9.6000 | -1.35% | 714.40 | 700.10 | 716.80 | R428021530 | 10178 |
| 16:57 | | Таттел. ао | R0.9095 | -0.0050 | -0.55% | 0.9205 | 0.9060 | 0.9300 | R5264106 | 799 |
| 17:00 | | ТГК-1 | R0.0087 | -0.0001 | -0.64% | 0.0088 | 0.0086 | 0.0088 | R19408933 | 1141 |
| 17:00 | | ТГК-14 | R0.0147 | +0.0001 | +0.55% | 0.0149 | 0.0146 | 0.0150 | R33683547 | 1810 |
| 16:57 | | ТГК-2 | R0.0122 | +0.0008 | +7.14% | 0.0115 | 0.0114 | 0.0127 | R45642040 | 1587 |
| 16:57 | | ТГК-2 ап | R0.0179 | +0.0004 | +2.41% | 0.0180 | 0.0174 | 0.0184 | R9708277 | 787 |
| 16:56 | | Телеграф-п | R10.9200 | +0.1000 | +0.92% | 10.8600 | 10.8000 | 10.9600 | R1431938 | 234 |
| 16:45 | | Телеграф | R15.9200 | +0.0200 | +0.13% | 16.0000 | 15.9000 | 16.1800 | R1373158 | 158 |
| 17:00 | | ТЗА ао | R375.50 | +10.0000 | +2.74% | 369.00 | 364.00 | 394.50 | R120523215 | 3139 |
| 16:25 | | ТКЗКК ап | R14.1000 | +0.2000 | +1.44% | 13.9000 | 13.9000 | 14.4200 | R304266 | 74 |
| 17:00 | | ТМК ао | R197.62 | -2.3800 | -1.19% | 198.00 | 195.02 | 203.38 | R1127016613 | 45807 |
| 16:23 | | ТНСэнрг ао | R2985.00 | -15.0000 | -0.50% | 3040.00 | 2970.00 | 3040.00 | R350685 | 44 |
| 16:59 | | Транснф ап | R1683.00 | +14.0000 | +0.84% | 1678.00 | 1662.50 | 1694.00 | R1721690219 | 24188 |
| 17:00 | | УралСиб ао | R0.2650 | -0.0046 | -1.71% | 0.2696 | 0.2560 | 0.2738 | R23291506 | 1611 |
| 15:25 | | УрКузница | R29300.00 | -200.0000 | -0.68% | 29300.00 | 29300.00 | 29300.00 | R58600 | 2 |
| 17:00 | | ФосАгро ао | R6125.00 | +48.0000 | +0.79% | 6077.00 | 6077.00 | 6199.00 | R368362741 | 8196 |
| 17:00 | | ФСК - Россети | R0.1072 | +0.0008 | +0.73% | 0.1068 | 0.1058 | 0.1083 | R310833399 | 10728 |
| 16:59 | | Химпром ап | R29.1000 | +2.1200 | +7.86% | 26.8800 | 26.7600 | 31.0000 | R10306410 | 878 |
| 16:59 | | ЦМТ ао | R15.3600 | +0.6600 | +4.49% | 14.7000 | 14.7000 | 15.7600 | R1782908 | 179 |
| 16:33 | | ЦМТ ап | R10.7600 | +0.3000 | +2.87% | 10.4800 | 10.4600 | 11.1200 | R1755416 | 167 |
| 16:56 | | ЧеркизГ-ао | R4842.00 | +36.5000 | +0.76% | 4805.50 | 4805.50 | 4870.00 | R15014083 | 858 |
| 15:17 | | ЧКПЗ ао | R27800.00 | +100.0000 | +0.36% | 27850.00 | 27800.00 | 28100.00 | R699250 | 12 |
| 16:57 | | ЧМК ао | R7625.00 | -100.0000 | -1.29% | 7730.00 | 7620.00 | 7740.00 | R1213700 | 94 |
| 16:43 | | ЭнергияРКК | R24220.00 | -280.0000 | -1.14% | 25000.00 | 24080.00 | 25900.00 | R26442190 | 726 |
| 16:48 | | ЮжКузб. ао | R1444.00 | 0.0000 | 0.00% | 1456.00 | 1444.00 | 1480.00 | R110744 | 29 |
| 17:00 | | Юнипро | R2.0210 | +0.0190 | +0.95% | 2.0020 | 2.0000 | 2.0400 | R180003404 | 6509 |
| 16:56 | | ЮТэйр ао | R17.2800 | -0.0600 | -0.35% | 17.2900 | 17.0000 | 17.8000 | R6083073 | 556 |
| 16:57 | | ЮУНК ао | R6900.00 | -190.0000 | -2.68% | 7090.00 | 6760.00 | 7280.00 | R5873040 | 270 |
| 16:41 | | Якутскэн-п | R0.5460 | +0.0050 | +0.92% | 0.5450 | 0.5420 | 0.5480 | R245380 | 21 |
| 16:11 | | Якутскэнрг | R0.6730 | +0.0020 | +0.30% | 0.6660 | 0.6650 | 0.6990 | R631490 | 47 |
| 16:48 | | ЯТЭК ао | R85.0000 | +0.4000 | +0.47% | 84.7000 | 84.7000 | 85.8500 | R1653201 | 259 |
|
|
|
