| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 23:31 |  | +МосЭнерго | R3.1790 | -0.0115 | -0.36% | 3.2000 | 3.1300 | 3.2260 | R46612741 | 1687 |
| 23:33 | | iАвиастКао | R0.8845 | -0.0035 | -0.39% | 0.8900 | 0.8510 | 0.8960 | R97699661 | 6518 |
| 18:46 | | iНаукаСвяз | R474.00 | -12.0000 | -2.47% | 492.00 | 471.00 | 498.00 | R7087525 | 474 |
| 18:33 | | iНПОНаука | R633.00 | -8.0000 | -1.25% | 644.50 | 625.00 | 644.50 | R679465 | 60 |
| 23:33 |  | Yandex clA | R4055.40 | +17.0000 | +0.42% | 4038.40 | 4002.20 | 4098.00 | R960584512 | 26235 |
| 18:49 | | АбрауДюрсо | R267.40 | -9.2000 | -3.33% | 278.00 | 266.60 | 278.00 | R49409762 | 1958 |
| 18:48 | | Авангрд-ао | R853.00 | -50.0000 | -5.54% | 877.00 | 851.00 | 891.00 | R23164178 | 2391 |
| 18:46 | | Акрон | R16200.00 | -90.0000 | -0.55% | 16268.00 | 16102.00 | 16268.00 | R38172504 | 388 |
| 23:33 | | АЛРОСА ао | R80.0000 | -0.1700 | -0.21% | 80.4500 | 78.8000 | 80.4500 | R956048192 | 22639 |
| 18:45 | | Аптеки36и6 | R12.9100 | +0.1880 | +1.48% | 12.9000 | 12.5360 | 12.9380 | R25536929 | 3271 |
| 18:30 | | Арсагера | R14.9900 | -0.1400 | -0.93% | 15.2900 | 14.8000 | 15.2900 | R1489590 | 142 |
| 18:39 | | АстрЭнСб | R2.6450 | -0.1100 | -3.99% | 2.7650 | 2.6150 | 2.7650 | R1819455 | 213 |
| 18:39 | | АшинскийМЗ | R61.7400 | +0.5400 | +0.88% | 61.2000 | 60.0000 | 63.7000 | R20665856 | 893 |
| 23:33 | | Аэрофлот | R56.3700 | +0.5500 | +0.99% | 56.0000 | 54.4800 | 56.8500 | R1436828329 | 31201 |
| 18:34 | | БашИнСв ап | R13.2700 | -0.3100 | -2.28% | 13.7000 | 13.2700 | 13.7000 | R284136 | 78 |
| 23:33 | | Башнефт ао | R3211.00 | +141.0000 | +4.59% | 3070.00 | 3017.00 | 3214.00 | R603631890 | 15563 |
| 23:32 | | Башнефт ап | R2173.50 | -2.5000 | -0.11% | 2176.50 | 2144.50 | 2200.00 | R405335244 | 8885 |
| 18:46 | | Белон ао | R25.8600 | +0.0400 | +0.15% | 25.9000 | 25.7050 | 26.2050 | R15213284 | 720 |
| 23:32 | | БСП ао | R359.54 | -5.3400 | -1.46% | 365.00 | 354.02 | 365.40 | R584293603 | 12523 |
| 18:39 | | БСП ап | R51.2500 | -1.9000 | -3.57% | 53.4000 | 49.5000 | 53.7000 | R15429555 | 758 |
| 18:48 | | БурЗолото | R2301.00 | -91.0000 | -3.80% | 2397.00 | 2275.00 | 2410.00 | R7137663 | 545 |
| 17:56 | | Варьеган-п | R2417.00 | +217.0000 | +9.86% | 2367.00 | 2328.00 | 2417.00 | R3766549 | 196 |
| 18:45 | | Варьеган | R3542.00 | -6.0000 | -0.17% | 3700.00 | 3430.00 | 3944.00 | R19971246 | 1553 |
| 18:33 |  | ВолгЭнСб-п | R10.5000 | 0.0000 | 0.00% | 10.4800 | 10.2000 | 10.6400 | R332520 | 31 |
| 18:38 | | ВолгЭнСб | R16.8000 | -0.6200 | -3.56% | 17.1000 | 16.6000 | 17.4600 | R834540 | 42 |
| 23:33 | | ВТБ ао | R0.0210 | +0.0002 | +0.86% | 0.0209 | 0.0205 | 0.0211 | R2115460664 | 51175 |
| 18:48 | | ВХЗ-ао | R241.60 | -1.4000 | -0.58% | 244.20 | 240.80 | 248.40 | R805798 | 67 |
| 18:30 | | ВыбСудЗ ао | R16500.00 | +100.0000 | +0.61% | 16550.00 | 16200.00 | 16700.00 | R280300 | 14 |
| 17:36 | | ВыбСудЗ ап | R11500.00 | -20.0000 | -0.17% | 11500.00 | 11500.00 | 11500.00 | R34500 | 3 |
| 23:33 | | Газпрнефть | R705.20 | -13.0000 | -1.81% | 718.20 | 697.00 | 720.65 | R1177814220 | 45706 |
| 23:33 | | ГАЗПРОМ ао | R128.68 | +0.2100 | +0.16% | 129.00 | 127.12 | 129.82 | R5765089215 | 86700 |
| 23:33 | | ГМКНорНик | R152.00 | +2.3800 | +1.59% | 149.60 | 149.26 | 153.04 | R1053898833 | 19124 |
| 23:33 | | ДВМП ао | R73.0200 | +1.4600 | +2.04% | 71.8000 | 70.5000 | 73.5600 | R294613102 | 15521 |
| 18:49 | | ДЭК ао | R2.9460 | +0.0260 | +0.89% | 2.9990 | 2.9000 | 3.0100 | R5136524 | 536 |
| 18:10 | | ЗВЕЗДА ао | R11.1600 | -0.0800 | -0.71% | 11.4000 | 10.5300 | 11.4000 | R1344840 | 84 |
| 18:47 | | ЗИЛ ао | R3475.00 | +75.0000 | +2.21% | 3440.00 | 3375.00 | 3550.00 | R4127970 | 302 |
| 18:31 | | Ижсталь ап | R8120.00 | +180.0000 | +2.27% | 8030.00 | 7920.00 | 8140.00 | R544410 | 30 |
| 18:37 | | Ижсталь2ао | R10660.00 | -100.0000 | -0.93% | 10800.00 | 10640.00 | 10940.00 | R346620 | 17 |
| 23:33 | | ИнтерРАОао | R4.2815 | +0.0215 | +0.50% | 4.2600 | 4.2200 | 4.2940 | R914728109 | 234364 |
| 18:45 | | КалужскСК | R27.9700 | +0.1900 | +0.68% | 27.5200 | 27.5200 | 28.8800 | R8718045 | 751 |
| 23:33 | | КАМАЗ | R168.20 | -2.3000 | -1.35% | 170.50 | 166.20 | 171.90 | R90563993 | 4132 |
| 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 |
| 18:48 | | КМЗ | R1544.00 | +14.0000 | +0.92% | 1532.00 | 1518.00 | 1568.00 | R1058450 | 125 |
| 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 |
| 18:45 | | КрасОкт-ао | R2539.00 | -86.0000 | -3.28% | 2625.00 | 2501.00 | 2645.00 | R11797900 | 325 |
| 18:47 | | Красэсб ао | R17.2800 | -0.1200 | -0.69% | 17.4600 | 17.1200 | 17.7200 | R1290424 | 204 |
| 18:46 | | Красэсб ап | R17.2400 | -0.2400 | -1.37% | 17.5800 | 17.2200 | 17.6200 | R925178 | 122 |
| 18:48 | | Куйбазот-п | R604.00 | 0.0000 | 0.00% | 604.00 | 592.00 | 629.00 | R2410795 | 189 |
| 18:46 | | Куйбазот | R591.40 | -8.8000 | -1.47% | 590.20 | 573.00 | 596.00 | R15632286 | 833 |
| 18:46 | | КурганГКао | R50.0000 | -1.4000 | -2.72% | 51.2000 | 49.6000 | 51.2000 | R240988 | 61 |
| 18:39 | | КурганГКап | R53.4000 | -1.0000 | -1.84% | 54.4000 | 53.0000 | 54.6000 | R876466 | 218 |
| 18:45 | | Лензол. ап | R2670.00 | -50.0000 | -1.84% | 2725.00 | 2650.00 | 2775.00 | R6565950 | 470 |
| 18:45 | | Лензолото | R15580.00 | -320.0000 | -2.01% | 15950.00 | 15520.00 | 16010.00 | R8423900 | 245 |
| 18:48 | | ЛСР ао | R791.40 | +3.8000 | +0.48% | 789.00 | 780.00 | 803.40 | R202564742 | 6150 |
| 23:33 | | ЛУКОЙЛ | R7678.00 | +88.0000 | +1.16% | 7600.00 | 7582.50 | 7678.00 | R3032938766 | 28237 |
| 14:59 | | ЛЭСК ао | R90.0000 | -21.9500 | -19.61% | | | | | 0 |
| 23:31 | | М.видео | R175.00 | +1.1000 | +0.63% | 174.00 | 173.00 | 175.30 | R46558499 | 3567 |
| 18:48 | | МагадЭн ао | R4.7500 | -0.0800 | -1.66% | 4.8200 | 4.7400 | 4.8500 | R529079 | 94 |
| 18:33 | | МагадЭн ап | R3.3900 | -0.0800 | -2.31% | 3.4700 | 3.3800 | 3.4900 | R527467 | 170 |
| 23:33 | | Магнит ао | R7863.00 | +44.5000 | +0.57% | 7825.00 | 7667.50 | 7873.00 | R2142305862 | 24649 |
| 18:47 | | МГТС-4ап | R1220.00 | -32.0000 | -2.56% | 1252.00 | 1208.00 | 1264.00 | R9494972 | 641 |
| 18:35 | | МГТС-5ао | R1605.00 | -45.0000 | -2.73% | 1655.00 | 1565.00 | 1655.00 | R449855 | 102 |
| 18:33 | | Мегион-ао | R437.50 | -8.0000 | -1.80% | 448.50 | 430.00 | 457.50 | R1519945 | 160 |
| 18:32 | | Мегион-ап | R316.50 | +5.0000 | +1.61% | 313.50 | 306.50 | 329.50 | R1375845 | 206 |
| 23:33 | | Мечел ао | R228.30 | +8.3000 | +3.77% | 220.00 | 216.74 | 229.23 | R1695522607 | 56395 |
| 23:33 | | Мечел ап | R231.25 | +4.5500 | +2.01% | 226.00 | 222.15 | 231.65 | R395751943 | 8071 |
| 23:33 | | ММК | R58.2650 | +1.6750 | +2.96% | 56.6000 | 56.5550 | 58.2800 | R841571026 | 25233 |
| 18:39 | | МордЭнСб | R0.8850 | -0.0090 | -1.01% | 0.8840 | 0.8840 | 0.9040 | R1227400 | 61 |
| 23:33 | | МосБиржа | R245.78 | +6.0900 | +2.54% | 240.52 | 240.26 | 246.46 | R1799755501 | 39178 |
| 18:45 | | Мостотрест | R188.20 | -5.5000 | -2.84% | 193.70 | 186.55 | 194.00 | R11380839 | 920 |
| 23:33 | | МТС-ао | R298.75 | -2.1000 | -0.70% | 300.25 | 295.00 | 301.50 | R1176945925 | 22098 |
| 18:33 | | Нижкамшина | R69.5000 | +0.6500 | +0.94% | 68.0500 | 67.9000 | 70.2500 | R680340 | 66 |
| 18:45 | | НКНХ ао | R97.6000 | -1.8500 | -1.86% | 99.5000 | 96.7500 | 99.5000 | R4328860 | 678 |
| 18:45 | | НКНХ ап | R75.9000 | -0.4800 | -0.63% | 77.1800 | 74.9400 | 77.3400 | R5934140 | 748 |
| 23:33 | | НЛМК ао | R213.90 | +2.8200 | +1.34% | 211.20 | 206.30 | 214.48 | R3751308947 | 56269 |
| 23:32 | | НМТП ао | R10.9850 | -0.0600 | -0.54% | 11.0800 | 10.8200 | 11.1350 | R188989938 | 6254 |
| 23:33 | | Новатэк ао | R1117.40 | +4.2000 | +0.38% | 1113.40 | 1105.20 | 1121.00 | R1029731363 | 25617 |
| 23:33 | | ОГК-2 ао | R0.4965 | -0.0112 | -2.21% | 0.5076 | 0.4929 | 0.5134 | R174952313 | 9265 |
| 18:29 | | ОМЗ-ап | R19460.00 | -720.0000 | -3.57% | 20300.00 | 19020.00 | 20300.00 | R1039000 | 48 |
| 18:45 | | ОргСинт ао | R106.10 | -1.6000 | -1.49% | 108.20 | 105.20 | 108.20 | R20350632 | 1336 |
| 18:49 | | ОргСинт ап | R24.5600 | -0.1200 | -0.49% | 24.6800 | 24.2700 | 24.6900 | R3611611 | 703 |
| 18:48 | | ПермьЭнС-п | R246.40 | -10.6000 | -4.12% | 257.20 | 242.00 | 257.20 | R12074112 | 1333 |
| 18:49 | | ПермьЭнСб | R236.80 | -11.3000 | -4.55% | 253.00 | 233.00 | 253.90 | R25853673 | 1845 |
| 23:33 | | ПИК ао | R878.70 | +12.2000 | +1.41% | 865.00 | 858.40 | 878.70 | R269106689 | 8783 |
| 18:30 | | Приморье | R33800.00 | -200.0000 | -0.59% | 34000.00 | 33600.00 | 34000.00 | R305000 | 7 |
| 23:29 | | Распадская | R399.40 | +2.4000 | +0.60% | 396.15 | 391.00 | 400.00 | R144719593 | 3183 |
| 18:48 | | Росбанк ао | R117.20 | +2.4000 | +2.09% | 114.40 | 113.00 | 125.20 | R110386216 | 2724 |
| 18:38 | | РОСИНТЕРао | R158.20 | -4.0000 | -2.47% | 162.20 | 157.00 | 164.00 | R2543814 | 150 |
| 23:33 | | Роснефть | R576.85 | +3.8500 | +0.67% | 573.95 | 571.00 | 580.00 | R1496948845 | 49603 |
| 23:33 | | Ростел -ао | R96.8400 | -3.5600 | -3.55% | 100.65 | 96.0200 | 100.96 | R1217653551 | 25949 |
| 23:33 | | Ростел -ап | R82.1000 | -0.9000 | -1.08% | 83.4000 | 80.4500 | 83.8500 | R162584732 | 8158 |
| 23:33 | | РусГидро | R0.6792 | +0.0027 | +0.40% | 0.6769 | 0.6669 | 0.6816 | R138279129 | 7947 |
| 18:45 | | РязЭнСб | R41.8200 | -0.9600 | -2.24% | 42.4200 | 41.0400 | 42.7200 | R2656298 | 204 |
| 18:49 | | СамарЭн-ао | R3.7950 | +0.0150 | +0.40% | 3.8000 | 3.7950 | 3.8700 | R2247090 | 88 |
| 18:22 | | СамарЭн-ап | R3.7950 | +0.0650 | +1.74% | 3.7450 | 3.7350 | 3.8100 | R350780 | 32 |
| 18:45 | | СаратНПЗ-п | R10680.00 | -60.0000 | -0.56% | 10760.00 | 10580.00 | 10800.00 | R4371540 | 202 |
| 16:17 | | СаратНПЗ | R12050.00 | -100.0000 | -0.82% | 12150.00 | 12050.00 | 12150.00 | R48450 | 4 |
| 18:29 | | СаратЭн-ао | R0.5600 | -0.0060 | -1.06% | 0.5700 | 0.5530 | 0.5730 | R526260 | 59 |
| 18:46 | | СаратЭн-ап | R0.3240 | -0.0105 | -3.14% | 0.3365 | 0.3240 | 0.3370 | R274520 | 43 |
| 23:33 | | Сбербанк-п | R320.43 | +1.3700 | +0.43% | 319.20 | 316.77 | 320.60 | R563635562 | 9506 |
| 23:33 | | Сбербанк | R320.26 | +2.0400 | +0.64% | 318.25 | 315.92 | 320.40 | R7265794535 | 57897 |
| 23:33 | | СевСт-ао | R1928.20 | +40.6000 | +2.15% | 1890.00 | 1853.00 | 1934.00 | R3254990015 | 108061 |
| 23:33 | | Селигдар | R70.7900 | +0.7600 | +1.09% | 70.4500 | 69.0500 | 71.0300 | R103636860 | 5506 |
| 23:33 | | Система ао | R26.1560 | -0.2030 | -0.77% | 26.3570 | 25.4800 | 26.4370 | R2234735777 | 36474 |
| 18:25 | | Слав-ЯНОСп | R15.1600 | -0.1800 | -1.17% | 15.2400 | 15.1000 | 15.2400 | R78938 | 20 |
| 18:47 | | Славн-ЯНОС | R24.0000 | +0.7500 | +3.23% | 23.3500 | 23.0000 | 24.0000 | R426860 | 66 |
| 23:31 | | СОЛЛЕРС | R986.00 | -1.0000 | -0.10% | 992.00 | 958.50 | 997.00 | R171919040 | 6618 |
| 18:48 | | СтаврЭнСб | R3.1150 | -0.0750 | -2.35% | 3.1650 | 3.1150 | 3.2000 | R642160 | 59 |
| 18:49 | | СтаврЭнСбп | R2.9240 | -0.0820 | -2.73% | 3.0360 | 2.9200 | 3.0660 | R1644812 | 213 |
| 23:33 | | Сургнфгз-п | R70.5000 | +0.6700 | +0.96% | 69.8750 | 69.7950 | 70.5300 | R1554071255 | 21076 |
| 23:33 | | Сургнфгз | R30.6550 | +0.4950 | +1.64% | 30.2050 | 29.9000 | 30.7000 | R1393025131 | 18335 |
| 18:15 | | ТамбЭнСб-п | R1.1400 | -0.0400 | -3.39% | 1.1560 | 1.1400 | 1.1560 | R206920 | 16 |
| 18:48 | | ТамбЭнСб | R2.0280 | -0.0480 | -2.31% | 2.0420 | 2.0220 | 2.0680 | R500058 | 81 |
| 23:33 | | Татнфт 3ао | R714.90 | +4.1000 | +0.58% | 710.00 | 705.30 | 717.00 | R671314023 | 20584 |
| 23:33 | | Татнфт 3ап | R711.90 | +6.0000 | +0.85% | 706.90 | 702.90 | 712.50 | R410240703 | 11908 |
| 18:47 | | Таттел. ао | R0.9145 | -0.0290 | -3.07% | 0.9505 | 0.9065 | 0.9540 | R9647505 | 1183 |
| 23:32 | | ТГК-1 | R0.0087 | +0.0000 | +0.16% | 0.0087 | 0.0086 | 0.0087 | R36944431 | 2034 |
| 18:47 | | ТГК-14 | R0.0146 | -0.0005 | -3.37% | 0.0152 | 0.0143 | 0.0154 | R56304856 | 4278 |
| 18:45 | | ТГК-2 | R0.0114 | -0.0000 | -0.39% | 0.0114 | 0.0110 | 0.0119 | R22048785 | 749 |
| 18:45 | | ТГК-2 ап | R0.0175 | -0.0006 | -3.05% | 0.0180 | 0.0173 | 0.0183 | R5250711 | 492 |
| 18:47 | | Телеграф-п | R10.8200 | -0.2400 | -2.17% | 11.1400 | 10.7400 | 11.1400 | R3799242 | 421 |
| 18:45 | | Телеграф | R15.9000 | -0.0200 | -0.13% | 15.9400 | 15.5600 | 16.1200 | R10468464 | 584 |
| 18:46 | | ТЗА ао | R365.50 | +35.5000 | +10.76% | 335.00 | 335.00 | 366.50 | R116678900 | 2733 |
| 18:45 | | ТКЗКК ап | R13.9000 | -0.1000 | -0.71% | 14.1000 | 13.7200 | 14.1200 | R391056 | 60 |
| 23:33 | | ТМК ао | R200.00 | -8.3400 | -4.00% | 208.34 | 199.00 | 209.84 | R876350874 | 38993 |
| 18:48 | | ТНСэнрг ао | R3000.00 | -45.0000 | -1.48% | 3020.00 | 2900.00 | 3080.00 | R1582195 | 211 |
| 23:33 | | Транснф ап | R1671.50 | +22.0000 | +1.33% | 1655.00 | 1651.00 | 1680.00 | R1847043703 | 27956 |
| 18:37 | | УралСиб ао | R0.2696 | +0.0005 | +0.19% | 0.2728 | 0.2600 | 0.2771 | R27846332 | 1473 |
| 18:23 | | УрКузница | R29500.00 | +1100.0000 | +3.87% | 28750.00 | 28500.00 | 30950.00 | R2827400 | 63 |
| 23:33 | | ФосАгро ао | R6066.00 | +58.0000 | +0.97% | 5997.00 | 5891.00 | 6089.00 | R932435226 | 19956 |
| 23:33 | | ФСК - Россети | R0.1065 | -0.0013 | -1.24% | 0.1078 | 0.1032 | 0.1085 | R596542770 | 18506 |
| 18:45 | | Химпром ап | R26.9800 | -0.5600 | -2.03% | 27.9000 | 26.1000 | 27.9000 | R3185886 | 271 |
| 18:25 | | ЦМТ ао | R14.7000 | -0.3200 | -2.13% | 15.0000 | 14.6600 | 15.0200 | R427746 | 94 |
| 18:48 | | ЦМТ ап | R10.4600 | -0.3400 | -3.15% | 10.8000 | 10.4200 | 10.8000 | R1224680 | 222 |
| 18:45 | | ЧеркизГ-ао | R4805.50 | +105.5000 | +2.24% | 4707.50 | 4707.50 | 4890.00 | R39023484 | 1965 |
| 16:04 | | ЧКПЗ ао | R27700.00 | -300.0000 | -1.07% | 28000.00 | 27550.00 | 28000.00 | R194250 | 7 |
| 18:06 | | ЧМК ао | R7725.00 | -50.0000 | -0.64% | 7745.00 | 7655.00 | 7850.00 | R2614790 | 158 |
| 18:39 | | ЭнергияРКК | R24500.00 | -590.0000 | -2.35% | 25320.00 | 24150.00 | 26510.00 | R22226620 | 628 |
| 18:39 | | ЮжКузб. ао | R1444.00 | -82.0000 | -5.37% | 1506.00 | 1426.00 | 1518.00 | R626058 | 131 |
| 23:33 | | Юнипро | R2.0020 | +0.0190 | +0.96% | 1.9830 | 1.9610 | 2.0030 | R215360609 | 6357 |
| 18:45 | | ЮТэйр ао | R17.3400 | -0.7200 | -3.99% | 18.0600 | 17.0000 | 19.0700 | R24005975 | 2426 |
| 18:39 | | ЮУНК ао | R7090.00 | +80.0000 | +1.14% | 7020.00 | 6940.00 | 7360.00 | R2688030 | 205 |
| 18:45 | | Якутскэн-п | R0.5410 | -0.0120 | -2.17% | 0.5470 | 0.5370 | 0.5480 | R146130 | 15 |
| 18:39 | | Якутскэнрг | R0.6710 | -0.0040 | -0.59% | 0.6690 | 0.6450 | 0.6720 | R1150120 | 59 |
| 18:46 | | ЯТЭК ао | R84.6000 | -1.3500 | -1.57% | 86.0000 | 83.6500 | 86.9000 | R6645468 | 717 |
|
|
|
