| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 20:01 |  | +МосЭнерго | R2.9745 | +0.0065 | +0.22% | 2.9895 | 2.9410 | 2.9920 | R14887244 | 927 |
| 20:02 | | iАвиастКао | R0.8500 | +0.0155 | +1.86% | 0.8350 | 0.8345 | 0.8680 | R117096758 | 6026 |
| 18:45 |  | iНаукаСвяз | R479.50 | -9.5000 | -1.94% | 485.00 | 478.50 | 490.50 | R2781675 | 206 |
| 18:45 | | iНПОНаука | R600.00 | -10.0000 | -1.64% | 610.00 | 597.50 | 610.00 | R240440 | 29 |
| 20:02 | | Yandex clA | R4217.80 | +58.6000 | +1.41% | 4180.80 | 4151.40 | 4238.00 | R1061771595 | 23724 |
| 18:49 | | АбрауДюрсо | R269.80 | +0.8000 | +0.30% | 269.00 | 266.20 | 274.60 | R20227152 | 726 |
| 18:38 | | Авангрд-ао | R820.00 | -4.0000 | -0.49% | 820.00 | 805.00 | 833.00 | R1608229 | 276 |
| 18:45 | | Акрон | R15928.00 | -72.0000 | -0.45% | 15968.00 | 15812.00 | 15990.00 | R60171552 | 1344 |
| 20:02 | | АЛРОСА ао | R73.6600 | -1.0300 | -1.38% | 74.6900 | 73.5100 | 75.0900 | R552588915 | 14765 |
| 18:46 | | Аптеки36и6 | R12.0920 | +0.0120 | +0.10% | 12.0800 | 11.8060 | 12.1740 | R17955069 | 3526 |
| 18:04 | | Арсагера | R13.2100 | +0.0800 | +0.61% | 13.1300 | 13.1000 | 13.3300 | R579969 | 69 |
| 18:45 | | АстрЭнСб | R2.6050 | -0.0850 | -3.16% | 2.6850 | 2.5850 | 2.6850 | R1486205 | 165 |
| 18:49 | | АшинскийМЗ | R62.5600 | +3.5600 | +6.03% | 58.8200 | 58.2200 | 62.7200 | R103704196 | 3349 |
| 20:02 |  | Аэрофлот | R56.7000 | 0.0000 | 0.00% | 56.7000 | 55.8000 | 57.3500 | R786303181 | 24249 |
| 17:42 | | БашИнСв ап | R13.2700 | +0.0600 | +0.45% | 13.3200 | 12.9900 | 13.3300 | R406457 | 52 |
| 20:00 | | Башнефт ао | R3170.00 | +21.5000 | +0.68% | 3164.00 | 3134.50 | 3195.00 | R37667769 | 1115 |
| 20:02 | | Башнефт ап | R2074.00 | +18.5000 | +0.90% | 2056.00 | 2041.00 | 2083.00 | R211464045 | 4626 |
| 18:48 | | Белон ао | R24.0650 | +0.1000 | +0.42% | 24.1050 | 23.6400 | 24.2600 | R7207947 | 488 |
| 20:01 | | БСП ао | R354.00 | -1.1900 | -0.34% | 355.18 | 337.70 | 358.50 | R557886528 | 13624 |
| 18:45 | | БСП ап | R48.4500 | +0.6500 | +1.36% | 48.5500 | 47.4000 | 48.5500 | R4441665 | 214 |
| 18:45 | | БурЗолото | R2132.00 | -32.0000 | -1.48% | 2164.00 | 2130.00 | 2221.00 | R4569210 | 384 |
| 18:48 | | Варьеган-п | R2327.00 | -15.0000 | -0.64% | 2331.00 | 2307.00 | 2440.00 | R1929455 | 169 |
| 17:28 | | Варьеган | R3268.00 | -6.0000 | -0.18% | 3298.00 | 3224.00 | 3318.00 | R531034 | 65 |
| 18:34 | | ВолгЭнСб-п | R10.4200 | -0.2600 | -2.43% | 10.6200 | 10.3000 | 10.7400 | R938560 | 47 |
| 17:59 | | ВолгЭнСб | R16.6200 | -0.1000 | -0.60% | 17.0200 | 16.6200 | 17.3000 | R322200 | 18 |
| 20:02 | | ВТБ ао | R0.0200 | -0.0000 | -0.10% | 0.0200 | 0.0199 | 0.0202 | R1335982219 | 36978 |
| 18:45 | | ВХЗ-ао | R245.20 | -2.6000 | -1.05% | 247.80 | 245.00 | 252.60 | R274520 | 44 |
| 17:37 | | ВыбСудЗ ао | R16300.00 | -50.0000 | -0.31% | 16350.00 | 15900.00 | 16350.00 | R112850 | 7 |
| 18:49 | | ВыбСудЗ ап | R10820.00 | -320.0000 | -2.87% | 11160.00 | 10820.00 | 11160.00 | R131380 | 10 |
| 20:02 | | Газпрнефть | R702.15 | +11.2500 | +1.63% | 696.90 | 685.80 | 707.00 | R522356130 | 14103 |
| 20:02 | | ГАЗПРОМ ао | R123.71 | -0.3100 | -0.25% | 124.10 | 123.38 | 124.94 | R2326441142 | 43953 |
| 20:02 | | ГМКНорНик | R140.68 | +1.4400 | +1.03% | 139.26 | 138.72 | 141.48 | R872578483 | 15553 |
| 20:02 | | ДВМП ао | R74.1900 | +2.1600 | +3.00% | 72.2000 | 71.5300 | 74.3000 | R250089716 | 10135 |
| 18:45 | | ДЭК ао | R3.1180 | -0.0310 | -0.98% | 3.1490 | 3.0320 | 3.1750 | R15187445 | 959 |
| 18:45 | | ЗВЕЗДА ао | R10.8600 | -0.3400 | -3.04% | 11.0700 | 10.7300 | 11.2900 | R1115500 | 72 |
| 18:48 | | ЗИЛ ао | R3315.00 | -25.0000 | -0.75% | 3320.00 | 3295.00 | 3345.00 | R189435 | 28 |
| 18:02 | | Ижсталь ап | R7620.00 | -30.0000 | -0.39% | 7660.00 | 7530.00 | 7660.00 | R227770 | 22 |
| 18:45 | | Ижсталь2ао | R10060.00 | -220.0000 | -2.14% | 10200.00 | 10060.00 | 10200.00 | R40600 | 4 |
| 20:02 | | ИнтерРАОао | R3.8315 | +0.0185 | +0.49% | 3.8230 | 3.7515 | 3.8450 | R805458333 | 23355 |
| 18:49 | | КалужскСК | R27.6200 | -0.3400 | -1.22% | 28.2900 | 27.2600 | 28.2900 | R3209973 | 249 |
| 19:56 | | КАМАЗ | R158.80 | -0.6000 | -0.38% | 158.40 | 156.70 | 160.00 | R74677820 | 2834 |
| 18:15 | | КамчатЭ ао | R0.6710 | -0.0100 | -1.47% | 0.6680 | 0.6520 | 0.6710 | R357510 | 34 |
| 14:08 | | КамчатЭ ап | R1.2150 | -0.0200 | -1.62% | 1.2000 | 1.2000 | 1.2350 | R181850 | 12 |
| 18:45 | | КМЗ | R1550.00 | -24.0000 | -1.52% | 1572.00 | 1532.00 | 1572.00 | R514176 | 51 |
| 18:37 | | КрасОкт-1п | R697.00 | -25.0000 | -3.46% | 716.00 | 696.00 | 716.00 | R640110 | 59 |
| 18:48 | | КрасОкт-ао | R2332.00 | -33.0000 | -1.40% | 2376.00 | 2308.00 | 2376.00 | R6689360 | 214 |
| 18:45 | | Красэсб ао | R17.5000 | -0.3400 | -1.91% | 17.6400 | 17.0200 | 17.8800 | R1447090 | 226 |
| 18:39 | | Красэсб ап | R17.4800 | +0.1600 | +0.92% | 17.5000 | 17.4200 | 17.7600 | R698442 | 118 |
| 18:49 | | Куйбазот-п | R605.50 | -6.0000 | -0.98% | 612.00 | 602.50 | 612.00 | R461810 | 56 |
| 18:45 | | Куйбазот | R564.60 | +0.2000 | +0.04% | 564.40 | 556.20 | 564.60 | R3302338 | 142 |
| 18:23 | | КурганГКао | R49.0000 | -0.4000 | -0.81% | 49.6000 | 48.2000 | 49.6000 | R78970 | 51 |
| 18:35 | | КурганГКап | R52.4000 | -0.8000 | -1.50% | 53.4000 | 51.8000 | 53.6000 | R649338 | 180 |
| 18:47 | | Лензол. ап | R2525.00 | -5.0000 | -0.20% | 2545.00 | 2490.00 | 2565.00 | R4162145 | 293 |
| 18:45 | | Лензолото | R14600.00 | -170.0000 | -1.15% | 14760.00 | 14480.00 | 14780.00 | R3239390 | 129 |
| 18:48 | | ЛСР ао | R803.00 | -17.8000 | -2.17% | 820.00 | 800.60 | 827.00 | R247068241 | 7500 |
| 20:01 | | ЛУКОЙЛ | R7421.00 | +8.5000 | +0.11% | 7430.00 | 7351.00 | 7478.50 | R2805708892 | 28317 |
| 20:01 | | М.видео | R172.00 | +3.0000 | +1.78% | 170.80 | 169.10 | 173.00 | R55362323 | 4459 |
| 18:34 | | МагадЭн ао | R4.5300 | -0.1000 | -2.16% | 4.6300 | 4.5200 | 4.7300 | R365898 | 99 |
| 18:45 | | МагадЭн ап | R3.2800 | -0.1100 | -3.24% | 3.3700 | 3.2300 | 3.3800 | R1038330 | 166 |
| 20:02 | | Магнит ао | R6696.00 | +60.0000 | +0.90% | 6660.00 | 6585.50 | 6724.50 | R1585583569 | 24047 |
| 18:45 | | МГТС-4ап | R1186.00 | +4.0000 | +0.34% | 1180.00 | 1168.00 | 1220.00 | R4394122 | 328 |
| 18:23 | | МГТС-5ао | R1465.00 | -30.0000 | -2.01% | 1495.00 | 1465.00 | 1495.00 | R53280 | 16 |
| 18:48 | | Мегион-ао | R439.50 | +3.0000 | +0.69% | 443.00 | 432.50 | 448.00 | R491205 | 69 |
| 18:28 | | Мегион-ап | R315.00 | +12.0000 | +3.96% | 306.00 | 304.50 | 320.00 | R1898970 | 163 |
| 20:02 | | Мечел ао | R227.99 | 0.0000 | 0.00% | 228.66 | 225.00 | 231.75 | R3223864196 | 75353 |
| 20:02 | | Мечел ап | R233.90 | +5.6000 | +2.45% | 228.30 | 226.15 | 236.15 | R941466215 | 18013 |
| 20:02 | | ММК | R55.9600 | -0.0400 | -0.07% | 56.0000 | 55.1500 | 56.2900 | R735610558 | 51578 |
| 16:44 | | МордЭнСб | R0.8970 | 0.0000 | 0.00% | 0.9100 | 0.8850 | 0.9130 | R358450 | 23 |
| 20:02 | | МосБиржа | R249.13 | +0.1400 | +0.06% | 249.52 | 247.15 | 251.84 | R934618740 | 27149 |
| 18:45 | | Мостотрест | R179.95 | +2.7000 | +1.52% | 181.95 | 177.25 | 182.50 | R12393549 | 594 |
| 20:01 | | МТС-ао | R293.60 | +0.4500 | +0.15% | 292.50 | 291.50 | 294.15 | R405300966 | 6941 |
| 18:45 | | Нижкамшина | R65.2500 | -2.7000 | -3.97% | 67.5500 | 65.2000 | 69.0000 | R1382165 | 119 |
| 18:48 | | НКНХ ао | R95.0000 | -2.7500 | -2.81% | 97.5000 | 93.6000 | 97.5000 | R6521251 | 671 |
| 18:45 | | НКНХ ап | R73.0600 | -1.4800 | -1.99% | 74.8000 | 73.0000 | 75.6000 | R10439252 | 727 |
| 20:02 | | НЛМК ао | R192.40 | -0.1200 | -0.06% | 192.68 | 192.10 | 195.68 | R1202285629 | 28409 |
| 20:02 | | НМТП ао | R10.3100 | +0.1550 | +1.53% | 10.1550 | 10.0600 | 10.3250 | R189443142 | 4865 |
| 20:02 | | Новатэк ао | R1042.00 | -15.8000 | -1.49% | 1060.20 | 1032.20 | 1060.80 | R1760107510 | 43701 |
| 20:01 | | ОГК-2 ао | R0.4736 | -0.0061 | -1.27% | 0.4797 | 0.4700 | 0.4797 | R40537943 | 3139 |
| 18:36 | | ОМЗ-ап | R18000.00 | -680.0000 | -3.64% | 18700.00 | 17820.00 | 18700.00 | R418200 | 22 |
| 18:45 | | ОргСинт ао | R103.70 | +0.7000 | +0.68% | 103.00 | 102.60 | 106.50 | R25637807 | 1476 |
| 18:48 | | ОргСинт ап | R25.9000 | +0.7100 | +2.82% | 25.1900 | 25.0600 | 26.2000 | R20875807 | 2067 |
| 18:37 | | ПермьЭнС-п | R247.20 | +4.0000 | +1.64% | 243.00 | 237.80 | 249.80 | R5136598 | 420 |
| 18:45 | | ПермьЭнСб | R243.70 | +2.9000 | +1.20% | 242.00 | 235.30 | 249.80 | R20578450 | 1148 |
| 20:00 | | ПИК ао | R834.50 | +3.9000 | +0.47% | 832.00 | 825.70 | 841.80 | R127626699 | 6360 |
| 15:58 | | Приморье | R33000.00 | 0.0000 | 0.00% | 32400.00 | 32400.00 | 33000.00 | R131400 | 4 |
| 19:58 | | Распадская | R387.85 | +0.2500 | +0.06% | 387.00 | 384.50 | 390.50 | R78361993 | 1361 |
| 18:39 | | Росбанк ао | R112.00 | -1.0000 | -0.88% | 113.00 | 110.40 | 113.20 | R6366508 | 357 |
| 18:23 | | РОСИНТЕРао | R155.60 | +1.0000 | +0.65% | 155.40 | 153.20 | 158.80 | R803758 | 122 |
| 20:02 | | Роснефть | R565.60 | +3.4000 | +0.60% | 563.90 | 561.25 | 569.80 | R1202471441 | 40962 |
| 20:01 | | Ростел -ао | R93.1500 | +0.3500 | +0.38% | 92.8000 | 91.4400 | 93.7300 | R161195091 | 5996 |
| 20:02 | | Ростел -ап | R80.0500 | +0.2000 | +0.25% | 80.0000 | 78.0000 | 80.4000 | R107412149 | 4681 |
| 20:02 | | РусГидро | R0.6584 | +0.0056 | +0.86% | 0.6572 | 0.6461 | 0.6603 | R110383004 | 4844 |
| 18:46 | | РязЭнСб | R45.9600 | -0.7200 | -1.54% | 46.7000 | 44.0000 | 47.4000 | R17137620 | 817 |
| 18:45 | | СамарЭн-ао | R3.7450 | -0.1500 | -3.85% | 3.9450 | 3.7400 | 4.0450 | R4984255 | 399 |
| 18:45 | | СамарЭн-ап | R3.9100 | -0.1200 | -2.98% | 4.1250 | 3.8300 | 4.2950 | R3506970 | 248 |
| 18:33 | | СаратНПЗ-п | R10320.00 | +40.0000 | +0.39% | 10400.00 | 10260.00 | 10460.00 | R2624220 | 109 |
| 18:05 | | СаратНПЗ | R11350.00 | -300.0000 | -2.58% | 11600.00 | 11350.00 | 11600.00 | R365700 | 14 |
| 18:31 | | СаратЭн-ао | R0.5840 | +0.0180 | +3.18% | 0.5660 | 0.5460 | 0.5980 | R3849960 | 294 |
| 18:38 | | СаратЭн-ап | R0.3085 | +0.0055 | +1.82% | 0.3070 | 0.3005 | 0.3085 | R324670 | 63 |
| 20:02 | | Сбербанк-п | R313.90 | -1.1000 | -0.35% | 315.10 | 311.70 | 316.89 | R627095505 | 9303 |
| 20:02 | | Сбербанк | R313.00 | -1.7200 | -0.55% | 314.70 | 311.15 | 316.45 | R8409894057 | 69213 |
| 20:02 | | СевСт-ао | R1825.60 | -8.2000 | -0.45% | 1833.80 | 1813.80 | 1842.80 | R1245355638 | 21969 |
| 20:02 | | Селигдар | R69.2100 | +0.7900 | +1.15% | 68.9500 | 67.7100 | 69.7600 | R150387611 | 5869 |
| 20:02 | | Система ао | R25.4500 | +0.2030 | +0.80% | 25.1310 | 24.9010 | 25.7000 | R1607321496 | 30980 |
| 17:45 | | Слав-ЯНОСп | R14.7800 | -0.0400 | -0.27% | 14.7200 | 14.6600 | 14.8200 | R298676 | 27 |
| 18:45 | | Славн-ЯНОС | R22.7500 | -0.2500 | -1.09% | 22.9500 | 22.4500 | 23.0000 | R372725 | 60 |
| 20:01 | | СОЛЛЕРС | R949.00 | +9.5000 | +1.01% | 943.50 | 933.00 | 961.00 | R138696577 | 4768 |
| 18:45 | | СтаврЭнСб | R3.0500 | -0.0350 | -1.13% | 3.1000 | 3.0350 | 3.1000 | R612330 | 52 |
| 18:45 | | СтаврЭнСбп | R3.0100 | -0.0200 | -0.66% | 3.0540 | 3.0000 | 3.0880 | R949654 | 135 |
| 20:02 | | Сургнфгз-п | R68.9600 | +0.1250 | +0.18% | 68.9350 | 68.4050 | 69.3000 | R986506494 | 14431 |
| 20:01 | | Сургнфгз | R28.7050 | +0.0650 | +0.23% | 28.6800 | 28.3600 | 28.9350 | R724792303 | 11135 |
| 18:27 | | ТамбЭнСб-п | R1.0420 | -0.0240 | -2.25% | 1.0700 | 1.0400 | 1.0700 | R189420 | 18 |
| 18:45 | | ТамбЭнСб | R1.9860 | -0.0240 | -1.19% | 2.0180 | 1.9500 | 2.0340 | R342398 | 65 |
| 20:02 | | Татнфт 3ао | R692.80 | +1.2000 | +0.17% | 691.70 | 684.20 | 697.00 | R1007834381 | 19242 |
| 20:02 | | Татнфт 3ап | R679.50 | -0.6000 | -0.09% | 682.70 | 674.00 | 685.50 | R290626723 | 11425 |
| 18:45 | | Таттел. ао | R0.9045 | -0.0015 | -0.17% | 0.9140 | 0.8955 | 0.9185 | R6400339 | 574 |
| 19:54 | | ТГК-1 | R0.0083 | -0.0000 | -0.07% | 0.0083 | 0.0082 | 0.0083 | R25265541 | 1477 |
| 18:49 | | ТГК-14 | R0.0121 | -0.0003 | -2.35% | 0.0123 | 0.0118 | 0.0124 | R35244670 | 2276 |
| 18:39 | | ТГК-2 | R0.0112 | -0.0001 | -1.24% | 0.0115 | 0.0111 | 0.0115 | R5897800 | 272 |
| 18:47 | | ТГК-2 ап | R0.0173 | -0.0003 | -1.82% | 0.0177 | 0.0171 | 0.0185 | R13676750 | 1040 |
| 18:45 | | Телеграф-п | R10.2000 | -0.1800 | -1.73% | 10.3600 | 10.1800 | 10.3800 | R820130 | 157 |
| 18:36 | | Телеграф | R15.0800 | -0.2600 | -1.69% | 15.2400 | 14.8600 | 15.3400 | R2634316 | 233 |
| 18:45 | | ТЗА ао | R360.00 | +7.0000 | +1.98% | 353.00 | 349.00 | 360.00 | R8931580 | 282 |
| 17:17 | | ТКЗКК ап | R13.9800 | -0.3600 | -2.51% | 14.1600 | 13.7800 | 14.3400 | R114914 | 33 |
| 20:02 | | ТМК ао | R203.16 | -0.5200 | -0.26% | 205.50 | 200.10 | 205.50 | R348501972 | 8895 |
| 18:45 | | ТНСэнрг ао | R3135.00 | +20.0000 | +0.64% | 3115.00 | 3055.00 | 3140.00 | R433140 | 60 |
| 20:02 | | Транснф ап | R1621.50 | +19.5000 | +1.22% | 1608.00 | 1590.50 | 1627.00 | R798034217 | 13298 |
| 18:45 | | УралСиб ао | R0.2213 | -0.0054 | -2.38% | 0.2265 | 0.2155 | 0.2279 | R13431030 | 1001 |
| 14:23 | | УрКузница | R29150.00 | -250.0000 | -0.85% | 29450.00 | 29150.00 | 29450.00 | R87800 | 3 |
| 20:01 | | ФосАгро ао | R5838.00 | +2.0000 | +0.03% | 5865.00 | 5805.00 | 5950.00 | R389488320 | 10302 |
| 20:02 | | ФСК - Россети | R0.1033 | -0.0003 | -0.25% | 0.1040 | 0.1022 | 0.1050 | R142121805 | 5822 |
| 18:45 | | Химпром ап | R27.4400 | -0.1200 | -0.44% | 27.9800 | 27.2000 | 28.2000 | R1743118 | 117 |
| 18:46 | | ЦМТ ао | R14.7800 | -0.3400 | -2.25% | 15.6800 | 14.6000 | 15.7400 | R501586 | 121 |
| 18:38 | | ЦМТ ап | R10.5200 | -0.1400 | -1.31% | 10.7000 | 10.4200 | 10.7000 | R326768 | 79 |
| 18:45 | | ЧеркизГ-ао | R4734.00 | -34.5000 | -0.72% | 4769.00 | 4680.50 | 4823.50 | R17993423 | 982 |
| 18:49 | | ЧКПЗ ао | R27950.00 | +500.0000 | +1.82% | 27450.00 | 27450.00 | 28650.00 | R1151500 | 33 |
| 18:46 | | ЧМК ао | R7715.00 | -65.0000 | -0.84% | 7810.00 | 7715.00 | 7815.00 | R814390 | 63 |
| 18:45 | | ЭнергияРКК | R23120.00 | -390.0000 | -1.66% | 23690.00 | 23020.00 | 23690.00 | R3946970 | 135 |
| 18:35 | | ЮжКузб. ао | R1482.00 | +8.0000 | +0.54% | 1494.00 | 1428.00 | 1494.00 | R133574 | 45 |
| 20:01 | | Юнипро | R1.9390 | -0.0230 | -1.17% | 1.9600 | 1.9260 | 1.9720 | R138713576 | 3638 |
| 18:45 | | ЮТэйр ао | R15.9400 | -0.1600 | -0.99% | 15.9000 | 15.4100 | 16.1900 | R4396809 | 417 |
| 18:49 | | ЮУНК ао | R6310.00 | -150.0000 | -2.32% | 6450.00 | 6310.00 | 6480.00 | R1629330 | 113 |
| 18:45 | | Якутскэн-п | R0.5050 | +0.0040 | +0.80% | 0.4990 | 0.4990 | 0.5150 | R279350 | 28 |
| 18:45 | | Якутскэнрг | R0.6560 | +0.0120 | +1.86% | 0.6500 | 0.6500 | 0.6710 | R636470 | 59 |
| 18:39 | | ЯТЭК ао | R81.0000 | -0.6000 | -0.74% | 81.6500 | 80.3500 | 82.4000 | R1782977 | 257 |
|
|
|
