| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 22:05 |  | +МосЭнерго | R3.3280 | -0.0175 | -0.52% | 3.3530 | 3.3105 | 3.3820 | R47739427 | 1650 |
| 22:09 | | iАвиастКао | R1.1780 | -0.0080 | -0.67% | 1.1860 | 1.1620 | 1.1860 | R76144202 | 4599 |
| 18:49 | | iНаукаСвяз | R570.00 | -14.0000 | -2.40% | 581.50 | 565.00 | 592.50 | R39502215 | 1572 |
| 18:23 |  | iНПОНаука | R718.00 | +3.5000 | +0.49% | 714.50 | 713.50 | 727.00 | R1615280 | 105 |
| 22:08 | | Yandex clA | R4173.00 | +23.4000 | +0.56% | 4149.60 | 4114.80 | 4195.00 | R1577617904 | 17401 |
| 18:49 | | АбрауДюрсо | R293.20 | -3.0000 | -1.01% | 295.00 | 290.40 | 299.60 | R72845218 | 2744 |
| 18:45 | | Авангрд-ао | R960.00 | -4.0000 | -0.41% | 964.00 | 958.00 | 968.00 | R4446666 | 219 |
| 18:45 | | Акрон | R16830.00 | +30.0000 | +0.18% | 16870.00 | 16774.00 | 16978.00 | R33019902 | 498 |
| 22:08 | | АЛРОСА ао | R78.4300 | +1.0300 | +1.33% | 77.3800 | 77.3800 | 79.0900 | R1878339116 | 42205 |
| 18:49 | | Аптеки36и6 | R13.8680 | -0.2080 | -1.48% | 14.0680 | 13.6580 | 14.1660 | R65161465 | 6827 |
| 18:45 | | Арсагера | R15.7100 | +0.2000 | +1.29% | 15.6300 | 15.5200 | 16.3800 | R13633811 | 1162 |
| 18:45 | | АстрЭнСб | R3.0800 | +0.0800 | +2.67% | 3.0300 | 3.0300 | 3.2950 | R34689170 | 1970 |
| 18:47 | | АшинскийМЗ | R68.5600 | -0.6600 | -0.95% | 69.7600 | 68.5400 | 69.7600 | R10019944 | 445 |
| 22:09 | | Аэрофлот | R50.6000 | -0.9900 | -1.92% | 51.3200 | 50.1800 | 51.3200 | R806136057 | 22190 |
| 17:32 | | БашИнСв ап | R14.4400 | -0.1000 | -0.69% | 14.4400 | 14.4000 | 14.5500 | R586197 | 74 |
| 22:05 | | Башнефт ао | R3414.00 | +28.5000 | +0.84% | 3375.00 | 3360.00 | 3438.00 | R84809976 | 2143 |
| 22:09 | | Башнефт ап | R2340.00 | +55.0000 | +2.41% | 2283.00 | 2283.00 | 2356.50 | R520955270 | 9781 |
| 18:48 | | Белон ао | R29.0400 | -0.2100 | -0.72% | 29.4100 | 28.9050 | 29.9700 | R46510527 | 1883 |
| 22:08 | | БСП ао | R340.43 | -1.4600 | -0.43% | 342.99 | 339.76 | 346.00 | R740989294 | 14602 |
| 18:46 | | БСП ап | R56.2000 | -1.0500 | -1.83% | 57.2500 | 55.3000 | 57.8000 | R9763240 | 391 |
| 18:49 | | БурЗолото | R2462.00 | -8.0000 | -0.32% | 2480.00 | 2435.00 | 2679.00 | R59822771 | 3466 |
| 18:38 | | Варьеган-п | R2876.00 | +8.0000 | +0.28% | 2868.00 | 2850.00 | 2939.00 | R7317123 | 213 |
| 18:47 | | Варьеган | R3920.00 | -20.0000 | -0.51% | 3870.00 | 3850.00 | 3958.00 | R1627734 | 140 |
| 18:27 | | ВолгЭнСб-п | R12.8400 | +0.0600 | +0.47% | 12.7200 | 12.5000 | 13.0400 | R1946740 | 80 |
| 18:45 | | ВолгЭнСб | R19.7200 | -0.1600 | -0.80% | 19.7000 | 19.5000 | 19.9800 | R1181120 | 44 |
| 22:09 | | ВТБ ао | R0.0232 | -0.0002 | -0.64% | 0.0234 | 0.0232 | 0.0235 | R995491967 | 33725 |
| 18:47 | | ВХЗ-ао | R278.80 | -3.6000 | -1.27% | 281.80 | 278.80 | 282.00 | R1222318 | 88 |
| 18:45 | | ВыбСудЗ ао | R18550.00 | -250.0000 | -1.33% | 18750.00 | 18350.00 | 18750.00 | R836050 | 34 |
| 18:45 | | ВыбСудЗ ап | R13180.00 | -160.0000 | -1.20% | 13340.00 | 13180.00 | 13380.00 | R132400 | 9 |
| 22:08 | | Газпрнефть | R745.65 | -2.9000 | -0.39% | 748.60 | 744.40 | 750.50 | R267676081 | 9813 |
| 22:09 | | ГАЗПРОМ ао | R157.29 | -5.9300 | -3.63% | 163.29 | 156.38 | 165.36 | R18261213386 | 198897 |
| 22:09 | | ГМКНорНик | R154.52 | +0.6200 | +0.40% | 153.90 | 153.68 | 156.88 | R857463090 | 15386 |
| 22:08 | | ДВМП ао | R84.0000 | -1.5400 | -1.80% | 85.2200 | 83.4600 | 85.4000 | R331821325 | 15121 |
| 18:39 | | ДЭК ао | R3.4140 | -0.0260 | -0.76% | 3.4650 | 3.4010 | 3.4670 | R5617143 | 468 |
| 17:46 | | ЗВЕЗДА ао | R12.8000 | -0.0500 | -0.39% | 12.9200 | 12.4800 | 12.9300 | R4341490 | 182 |
| 18:39 | | ЗИЛ ао | R3825.00 | -75.0000 | -1.92% | 3875.00 | 3770.00 | 3935.00 | R4200680 | 233 |
| 18:36 | | Ижсталь ап | R8460.00 | +50.0000 | +0.59% | 8410.00 | 8350.00 | 8470.00 | R1345330 | 81 |
| 18:45 | | Ижсталь2ао | R11460.00 | -160.0000 | -1.38% | 11560.00 | 11460.00 | 11740.00 | R1144980 | 57 |
| 22:09 | | ИнтерРАОао | R4.2735 | -0.0040 | -0.09% | 4.3000 | 4.2660 | 4.3040 | R376052693 | 75587 |
| 18:45 | | КалужскСК | R32.1600 | -0.6000 | -1.83% | 32.5900 | 32.1000 | 32.9000 | R11183880 | 840 |
| 22:07 | | КАМАЗ | R184.50 | +3.8000 | +2.10% | 180.70 | 175.80 | 189.50 | R437296405 | 14667 |
| 18:23 |  | КамчатЭ ао | R0.7780 | 0.0000 | 0.00% | 0.7800 | 0.7750 | 0.7860 | R498500 | 26 |
| 18:02 | | КамчатЭ ап | R1.4300 | -0.0100 | -0.69% | 1.4450 | 1.4300 | 1.4450 | R315150 | 12 |
| 18:36 | | КМЗ | R1730.00 | -26.0000 | -1.48% | 1756.00 | 1712.00 | 1764.00 | R2543116 | 362 |
| 18:13 | | КоршГОК ао | R53000.00 | 0.0000 | 0.00% | 52800.00 | 52200.00 | 53000.00 | R579200 | 11 |
| 18:47 | | КрасОкт-1п | R871.00 | -30.0000 | -3.33% | 895.00 | 857.00 | 904.00 | R4951470 | 313 |
| 18:45 | | КрасОкт-ао | R2800.00 | -56.0000 | -1.96% | 2858.00 | 2774.00 | 2867.00 | R43164170 | 883 |
| 18:38 | | Красэсб ао | R19.5800 | -0.2200 | -1.11% | 19.9200 | 19.1400 | 20.0000 | R2749046 | 363 |
| 18:38 | | Красэсб ап | R19.4400 | +0.1000 | +0.52% | 19.1600 | 19.1600 | 19.5000 | R1571774 | 174 |
| 18:39 | | Куйбазот-п | R674.50 | -4.5000 | -0.66% | 680.00 | 673.50 | 689.00 | R3509905 | 257 |
| 18:37 | | Куйбазот | R611.40 | -0.6000 | -0.10% | 612.20 | 603.00 | 621.60 | R15780288 | 1034 |
| 18:03 | | КурганГКао | R54.2000 | -0.2000 | -0.37% | 54.6000 | 53.8000 | 54.8000 | R737224 | 123 |
| 18:45 | | КурганГКап | R56.4000 | -0.2000 | -0.35% | 56.4000 | 56.0000 | 57.0000 | R267980 | 106 |
| 18:48 | | Лензол. ап | R2915.00 | -10.0000 | -0.34% | 2945.00 | 2915.00 | 3020.00 | R19413670 | 907 |
| 18:46 | | Лензолото | R16150.00 | -220.0000 | -1.34% | 16480.00 | 15920.00 | 16560.00 | R14436170 | 455 |
| 18:49 | | ЛСР ао | R969.00 | -170.6000 | -14.97% | 1025.60 | 968.80 | 1025.60 | R2670484000 | 74469 |
| 22:09 | | ЛУКОЙЛ | R8088.00 | +2.5000 | +0.03% | 8096.50 | 8037.00 | 8125.00 | R4360687304 | 40824 |
| 10:33 | | ЛЭСК ао | R138.05 | +5.8500 | +4.43% | | | | | 0 |
| 22:08 | | М.видео | R209.30 | +2.2000 | +1.06% | 207.20 | 205.90 | 210.40 | R244313505 | 33876 |
| 18:45 | | МагадЭн ао | R5.4200 | 0.0000 | 0.00% | 5.3800 | 5.3600 | 5.4300 | R1382787 | 149 |
| 18:33 | | МагадЭн ап | R3.9400 | -0.0200 | -0.51% | 3.9500 | 3.9300 | 3.9700 | R1327786 | 108 |
| 22:09 | | Магнит ао | R8272.50 | -132.5000 | -1.58% | 8400.00 | 8206.00 | 8430.00 | R1350409896 | 15606 |
| 18:48 | | МГТС-4ап | R1408.00 | -12.0000 | -0.85% | 1422.00 | 1400.00 | 1426.00 | R6503506 | 528 |
| 18:34 | | МГТС-5ао | R1710.00 | -5.0000 | -0.29% | 1715.00 | 1710.00 | 1715.00 | R66790 | 20 |
| 18:45 | | Мегион-ао | R517.50 | +9.5000 | +1.87% | 514.50 | 507.50 | 531.50 | R982100 | 97 |
| 18:45 | | Мегион-ап | R346.00 | -13.5000 | -3.76% | 356.00 | 343.00 | 374.50 | R2613395 | 230 |
| 22:09 | | Мечел ао | R244.08 | -8.4900 | -3.36% | 251.30 | 241.10 | 253.99 | R2713023454 | 80760 |
| 22:08 | | Мечел ап | R265.35 | -7.6000 | -2.78% | 272.60 | 262.95 | 276.25 | R977733821 | 15913 |
| 22:08 | | ММК | R55.2700 | +0.3000 | +0.55% | 54.9700 | 54.3050 | 55.5450 | R1081901606 | 34943 |
| 18:35 | | МордЭнСб | R0.9350 | -0.0040 | -0.43% | 0.9550 | 0.9300 | 0.9570 | R1014650 | 54 |
| 22:09 | | МосБиржа | R234.40 | -1.8000 | -0.76% | 236.90 | 234.12 | 237.66 | R940492534 | 21905 |
| 18:46 | | Мостотрест | R217.00 | -2.0000 | -0.91% | 219.50 | 217.00 | 226.70 | R81778666 | 3543 |
| 22:09 | | МТС-ао | R310.05 | +0.1000 | +0.03% | 310.00 | 309.60 | 311.90 | R568569460 | 25627 |
| 18:13 | | Нижкамшина | R76.0000 | +0.5000 | +0.66% | 75.5000 | 75.0000 | 76.2500 | R2034805 | 128 |
| 18:48 | | НКНХ ао | R105.65 | +0.8000 | +0.76% | 104.85 | 104.50 | 106.75 | R8187857 | 877 |
| 18:48 | | НКНХ ап | R79.6000 | -0.2200 | -0.28% | 79.8200 | 79.0400 | 80.5000 | R17069355 | 878 |
| 22:08 | | НЛМК ао | R241.56 | -0.1800 | -0.07% | 242.30 | 238.44 | 244.24 | R1679750694 | 27647 |
| 22:07 | | НМТП ао | R12.3100 | +0.0850 | +0.70% | 12.2250 | 12.2200 | 12.4300 | R193845821 | 4604 |
| 22:09 | | Новатэк ао | R1233.40 | -1.8000 | -0.15% | 1236.00 | 1227.00 | 1237.40 | R902802330 | 25493 |
| 22:08 | | ОГК-2 ао | R0.5655 | +0.0033 | +0.59% | 0.5622 | 0.5568 | 0.5665 | R34461473 | 2169 |
| 18:45 | | ОМЗ-ап | R21760.00 | -2240.0000 | -9.33% | 24000.00 | 21760.00 | 24220.00 | R22965040 | 600 |
| 18:45 | | ОргСинт ао | R116.90 | -0.6000 | -0.51% | 117.80 | 116.90 | 119.10 | R18160640 | 926 |
| 18:45 | | ОргСинт ап | R28.3000 | +0.4300 | +1.54% | 27.8600 | 27.7800 | 28.7800 | R32756791 | 2308 |
| 18:45 | | ПермьЭнС-п | R292.80 | 0.0000 | 0.00% | 290.60 | 285.20 | 299.00 | R18347986 | 1028 |
| 18:48 | | ПермьЭнСб | R294.00 | +7.5000 | +2.62% | 289.20 | 285.00 | 296.00 | R37392010 | 1880 |
| 22:06 | | ПИК ао | R851.80 | -9.2000 | -1.07% | 860.00 | 844.10 | 860.00 | R223930700 | 9107 |
| 18:48 | | Приморье | R43400.00 | +600.0000 | +1.40% | 42800.00 | 42800.00 | 44800.00 | R6404800 | 112 |
| 22:07 | | Распадская | R396.25 | -1.3000 | -0.33% | 398.00 | 393.50 | 399.00 | R156556002 | 2128 |
| 18:47 | | Росбанк ао | R128.00 | +0.8000 | +0.63% | 127.80 | 126.20 | 130.00 | R26142306 | 959 |
| 18:45 | | РОСИНТЕРао | R171.20 | +4.6000 | +2.76% | 166.60 | 166.00 | 172.80 | R2798340 | 301 |
| 22:09 | | Роснефть | R583.40 | +1.4000 | +0.24% | 581.40 | 578.00 | 587.00 | R1229184746 | 36424 |
| 22:07 | | Ростел -ао | R95.5500 | -1.2100 | -1.25% | 96.7900 | 95.3100 | 96.8800 | R181325758 | 9630 |
| 22:09 | | Ростел -ап | R85.8000 | -1.0000 | -1.15% | 86.7500 | 85.2500 | 87.1000 | R88998046 | 6654 |
| 22:06 | | РусГидро | R0.7257 | -0.0017 | -0.23% | 0.7310 | 0.7203 | 0.7320 | R83236689 | 5280 |
| 18:48 | | РязЭнСб | R44.2800 | +0.0800 | +0.18% | 44.3400 | 43.9200 | 44.5200 | R4010116 | 263 |
| 18:48 | | СамарЭн-ао | R4.1100 | -0.0350 | -0.84% | 4.1550 | 4.0000 | 4.2050 | R4203205 | 333 |
| 18:45 | | СамарЭн-ап | R4.1150 | -0.0100 | -0.24% | 4.1250 | 4.0550 | 4.1650 | R2548325 | 154 |
| 18:45 | | СаратНПЗ-п | R11740.00 | -80.0000 | -0.68% | 11860.00 | 11720.00 | 11860.00 | R2920460 | 99 |
| 15:57 | | СаратНПЗ | R12550.00 | 0.0000 | 0.00% | 12400.00 | 12400.00 | 12600.00 | R200250 | 10 |
| 18:35 | | СаратЭн-ао | R0.6610 | -0.0020 | -0.30% | 0.6590 | 0.6540 | 0.6690 | R1542610 | 110 |
| 18:39 | | СаратЭн-ап | R0.3990 | -0.0105 | -2.56% | 0.4125 | 0.3950 | 0.4130 | R1704535 | 184 |
| 22:09 | | Сбербанк-п | R307.82 | -1.0500 | -0.34% | 309.00 | 306.73 | 309.57 | R583825124 | 11997 |
| 22:09 | | Сбербанк | R307.43 | -0.8100 | -0.26% | 308.70 | 306.80 | 309.19 | R4841918951 | 51643 |
| 22:09 | | СевСт-ао | R1903.80 | -23.8000 | -1.23% | 1931.60 | 1891.40 | 1936.40 | R1524612073 | 38833 |
| 22:08 | | Селигдар | R72.2200 | -1.9700 | -2.66% | 74.0400 | 71.6500 | 74.4400 | R188017561 | 10692 |
| 22:09 | | Система ао | R25.4340 | -0.3110 | -1.21% | 25.7390 | 25.2630 | 25.8210 | R991938336 | 21115 |
| 18:27 | | Слав-ЯНОСп | R17.0200 | -0.2600 | -1.50% | 17.1800 | 16.9800 | 17.2200 | R1059770 | 127 |
| 18:35 | | Славн-ЯНОС | R27.8500 | -0.2500 | -0.89% | 28.1000 | 27.6000 | 28.1000 | R114015 | 22 |
| 22:09 | | СОЛЛЕРС | R951.50 | +118.5000 | +14.23% | 832.00 | 830.50 | 992.50 | R4700741033 | 130891 |
| 18:39 | | СтаврЭнСб | R3.3000 | -0.1150 | -3.37% | 3.4200 | 3.2450 | 3.5800 | R6093400 | 520 |
| 18:49 | | СтаврЭнСбп | R2.9640 | -0.0100 | -0.34% | 2.9840 | 2.9540 | 3.0200 | R1854810 | 156 |
| 22:09 | | Сургнфгз-п | R67.2200 | -0.1950 | -0.29% | 67.4000 | 66.8100 | 67.6150 | R831312965 | 13218 |
| 22:07 | | Сургнфгз | R34.8100 | -0.1950 | -0.56% | 34.9450 | 34.6100 | 35.1400 | R1330664240 | 17456 |
| 17:22 | | ТамбЭнСб-п | R1.2860 | -0.0080 | -0.62% | 1.2880 | 1.2660 | 1.2900 | R612560 | 35 |
| 18:45 | | ТамбЭнСб | R2.4440 | -0.0360 | -1.45% | 2.4840 | 2.4380 | 2.4840 | R360112 | 77 |
| 22:08 | | Татнфт 3ао | R719.80 | +1.5000 | +0.21% | 718.40 | 717.20 | 726.30 | R916214244 | 21331 |
| 22:08 | | Татнфт 3ап | R718.80 | +0.6000 | +0.08% | 717.70 | 716.40 | 723.10 | R200046519 | 9149 |
| 18:45 | | Таттел. ао | R1.0825 | -0.0045 | -0.41% | 1.0870 | 1.0735 | 1.0975 | R15030200 | 1221 |
| 22:08 | | ТГК-1 | R0.0099 | -0.0003 | -2.58% | 0.0101 | 0.0097 | 0.0103 | R440089591 | 14971 |
| 18:47 | | ТГК-14 | R0.0165 | +0.0000 | +0.18% | 0.0165 | 0.0162 | 0.0169 | R117521410 | 4163 |
| 18:47 | | ТГК-2 | R0.0135 | -0.0005 | -3.81% | 0.0139 | 0.0132 | 0.0141 | R63074215 | 1990 |
| 18:49 | | ТГК-2 ап | R0.0195 | -0.0004 | -2.15% | 0.0197 | 0.0194 | 0.0215 | R50967345 | 2868 |
| 18:39 | | Телеграф-п | R11.7000 | +0.0200 | +0.17% | 11.6600 | 11.6200 | 12.0000 | R15475854 | 1072 |
| 18:45 | | Телеграф | R17.9400 | +0.5400 | +3.10% | 17.4600 | 17.3200 | 18.3400 | R33924394 | 1684 |
| 18:46 | | ТЗА ао | R344.50 | +3.0000 | +0.88% | 341.50 | 337.00 | 350.00 | R24756250 | 586 |
| 18:39 | | ТКЗКК ап | R15.6400 | -0.0800 | -0.51% | 15.6800 | 15.4200 | 15.8600 | R713540 | 72 |
| 22:07 | | ТМК ао | R222.56 | -3.5800 | -1.58% | 226.20 | 221.48 | 226.36 | R293786808 | 8412 |
| 18:27 | | ТНСэнрг ао | R3525.00 | +25.0000 | +0.71% | 3540.00 | 3505.00 | 3585.00 | R641325 | 62 |
| 22:08 | | Транснф ап | R1599.50 | +2.0000 | +0.13% | 1598.00 | 1597.00 | 1603.50 | R350816705 | 9381 |
| 18:49 | | УралСиб ао | R0.2399 | +0.0054 | +2.30% | 0.2345 | 0.2341 | 0.2454 | R48120004 | 1797 |
| 17:34 | | УрКузница | R29500.00 | -400.0000 | -1.34% | 29900.00 | 29450.00 | 29900.00 | R355250 | 10 |
| 22:08 | | ФосАгро ао | R6625.00 | +15.0000 | +0.23% | 6622.00 | 6610.00 | 6636.00 | R130392801 | 3861 |
| 22:08 | | ФСК - Россети | R0.1288 | -0.0022 | -1.69% | 0.1315 | 0.1276 | 0.1319 | R899943541 | 21733 |
| 18:48 | | Химпром ап | R32.2600 | -0.2000 | -0.62% | 32.6000 | 32.0800 | 32.9200 | R3153364 | 120 |
| 18:46 | | ЦМТ ао | R17.3800 | -0.1400 | -0.80% | 17.4800 | 17.1400 | 19.4000 | R24759076 | 1996 |
| 18:46 | | ЦМТ ап | R13.4000 | +0.9800 | +7.89% | 12.6000 | 12.6000 | 14.1000 | R54137090 | 3465 |
| 18:47 | | ЧеркизГ-ао | R4880.50 | -77.5000 | -1.56% | 4959.00 | 4856.00 | 4997.50 | R56359411 | 3001 |
| 18:37 | | ЧКПЗ ао | R26650.00 | +250.0000 | +0.95% | 26250.00 | 26250.00 | 27750.00 | R6241400 | 180 |
| 18:48 | | ЧМК ао | R8580.00 | -190.0000 | -2.17% | 8755.00 | 8580.00 | 8805.00 | R4781050 | 262 |
| 18:48 | | ЭнергияРКК | R27880.00 | +380.0000 | +1.38% | 27780.00 | 27630.00 | 28460.00 | R22931940 | 559 |
| 18:27 | | ЮжКузб. ао | R1616.00 | -4.0000 | -0.25% | 1620.00 | 1614.00 | 1624.00 | R102120 | 24 |
| 22:08 | | Юнипро | R2.1700 | -0.0250 | -1.14% | 2.1950 | 2.1580 | 2.2000 | R212058114 | 4369 |
| 18:45 | | ЮТэйр ао | R16.4300 | -0.2600 | -1.56% | 16.6900 | 16.0000 | 17.1400 | R18598349 | 1683 |
| 18:48 | | ЮУНК ао | R7780.00 | +10.0000 | +0.13% | 7790.00 | 7750.00 | 7880.00 | R1178890 | 98 |
| 18:27 | | Якутскэн-п | R0.5890 | -0.0010 | -0.17% | 0.5910 | 0.5820 | 0.5960 | R506110 | 45 |
| 18:27 | | Якутскэнрг | R0.7740 | -0.0050 | -0.64% | 0.7830 | 0.7660 | 0.7870 | R1620370 | 111 |
| 18:47 | | ЯТЭК ао | R96.5000 | +1.9500 | +2.06% | 94.3000 | 94.0500 | 98.1000 | R26667884 | 2031 |
|
|
|
