| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:03 |  | +МосЭнерго | R3.4945 | +0.0405 | +1.17% | 3.4520 | 3.4110 | 3.4955 | R55899645 | 3852 |
| 18:02 | | iАвиастКао | R1.1215 | +0.0015 | +0.13% | 1.1230 | 1.1140 | 1.1295 | R51656670 | 2911 |
| 18:03 | | iНаукаСвяз | R555.00 | +2.0000 | +0.36% | 554.50 | 554.00 | 579.00 | R44276935 | 1945 |
| 18:00 | | iНПОНаука | R729.50 | +7.0000 | +0.97% | 723.00 | 718.50 | 742.50 | R3698005 | 242 |
| 18:03 |  | Yandex clA | R4299.00 | -62.2000 | -1.43% | 4350.00 | 4281.00 | 4373.20 | R2882856086 | 30723 |
| 18:02 | | АбрауДюрсо | R303.00 | -4.0000 | -1.30% | 307.40 | 301.20 | 308.80 | R36476482 | 1493 |
| 18:02 | | Авангрд-ао | R947.00 | -6.0000 | -0.63% | 954.00 | 940.00 | 956.00 | R4468414 | 604 |
| 18:00 | | Акрон | R16336.00 | -324.0000 | -1.94% | 16288.00 | 16160.00 | 16428.00 | R71693786 | 1723 |
| 18:03 | | АЛРОСА ао | R80.7700 | -0.0500 | -0.06% | 81.0100 | 80.1300 | 81.2000 | R1125138785 | 21137 |
| 18:03 | | Аптеки36и6 | R13.3240 | -0.0240 | -0.18% | 13.3540 | 13.2020 | 13.4300 | R24860244 | 4392 |
| 18:02 | | Арсагера | R15.3800 | +0.2200 | +1.45% | 15.2100 | 15.1600 | 15.4700 | R1902996 | 281 |
| 18:02 | | АстрЭнСб | R2.9900 | +0.0050 | +0.17% | 2.9800 | 2.9050 | 3.0250 | R2384550 | 234 |
| 18:02 | | АшинскийМЗ | R67.6000 | -1.0000 | -1.46% | 68.6000 | 67.5000 | 68.9600 | R16121346 | 486 |
| 18:03 | | Аэрофлот | R58.1300 | +2.2100 | +3.95% | 55.8100 | 55.2100 | 58.2600 | R2916974493 | 44955 |
| 18:01 | | БашИнСв ап | R14.0200 | -0.1300 | -0.92% | 14.0500 | 14.0200 | 14.1300 | R217918 | 52 |
| 18:03 |  | Башнефт ао | R3360.50 | 0.0000 | 0.00% | 3360.50 | 3322.00 | 3496.50 | R620939798 | 14012 |
| 18:03 | | Башнефт ап | R2357.00 | -32.5000 | -1.36% | 2389.50 | 2322.00 | 2426.00 | R1302678206 | 18659 |
| 18:01 | | Белон ао | R27.8550 | +0.2200 | +0.80% | 27.6750 | 27.6300 | 27.9900 | R14985966 | 884 |
| 18:03 | | БСП ао | R346.90 | +0.6400 | +0.18% | 343.10 | 342.00 | 348.80 | R500352282 | 11196 |
| 18:03 | | БСП ап | R54.6000 | +1.0500 | +1.96% | 53.8000 | 53.8000 | 54.9000 | R4064865 | 164 |
| 17:58 | | БурЗолото | R2343.00 | +42.0000 | +1.83% | 2303.00 | 2292.00 | 2372.00 | R13070740 | 691 |
| 18:02 | | Варьеган-п | R2950.00 | +30.0000 | +1.03% | 2942.00 | 2907.00 | 3068.00 | R6470020 | 351 |
| 18:02 | | Варьеган | R3920.00 | -84.0000 | -2.10% | 4068.00 | 3920.00 | 4134.00 | R4285576 | 292 |
| 17:50 | | ВолгЭнСб-п | R11.5600 | -0.3200 | -2.69% | 11.8000 | 11.5600 | 11.8800 | R1158060 | 64 |
| 18:02 | | ВолгЭнСб | R18.2800 | -0.4600 | -2.45% | 18.5200 | 18.1600 | 18.6000 | R2723960 | 86 |
| 18:03 | | ВТБ ао | R0.0231 | -0.0001 | -0.34% | 0.0232 | 0.0230 | 0.0233 | R887508146 | 24593 |
| 17:53 | | ВХЗ-ао | R270.20 | -2.4000 | -0.88% | 273.80 | 268.40 | 274.20 | R814890 | 87 |
| 18:03 | | ВыбСудЗ ао | R17200.00 | -350.0000 | -1.99% | 17600.00 | 17050.00 | 17750.00 | R837050 | 42 |
| 17:59 | | ВыбСудЗ ап | R12220.00 | -80.0000 | -0.65% | 12360.00 | 12220.00 | 12360.00 | R85980 | 7 |
| 18:03 | | Газпрнефть | R762.95 | -1.8500 | -0.24% | 765.10 | 761.20 | 770.00 | R523240445 | 46849 |
| 18:03 | | ГАЗПРОМ ао | R155.46 | -2.4200 | -1.53% | 158.35 | 155.00 | 158.35 | R5316545948 | 69662 |
| 18:03 | | ГМКНорНик | R156.42 | +3.8200 | +2.50% | 152.90 | 152.60 | 157.30 | R3772376158 | 47735 |
| 18:03 | | ДВМП ао | R82.1900 | +0.0200 | +0.02% | 82.2000 | 81.8000 | 82.5300 | R60377428 | 3559 |
| 17:58 | | ДЭК ао | R3.3710 | -0.0270 | -0.79% | 3.3880 | 3.3510 | 3.4050 | R4641873 | 363 |
| 17:56 | | ЗВЕЗДА ао | R12.4800 | -0.1000 | -0.79% | 12.6100 | 12.4800 | 12.6600 | R652600 | 48 |
| 17:53 | | ЗИЛ ао | R3730.00 | +20.0000 | +0.54% | 3710.00 | 3710.00 | 3780.00 | R639175 | 51 |
| 18:01 | | Ижсталь ап | R8350.00 | +90.0000 | +1.09% | 8270.00 | 8230.00 | 8500.00 | R2952370 | 111 |
| 17:58 | | Ижсталь2ао | R11160.00 | +40.0000 | +0.36% | 11200.00 | 11120.00 | 11280.00 | R793800 | 49 |
| 18:03 | | ИнтерРАОао | R4.4025 | +0.0155 | +0.35% | 4.3900 | 4.3755 | 4.4360 | R532034493 | 17752 |
| 18:03 | | КалужскСК | R31.7300 | -0.0100 | -0.03% | 31.7300 | 31.1200 | 32.1300 | R7776883 | 674 |
| 18:03 | | КАМАЗ | R183.30 | -0.1000 | -0.05% | 183.00 | 181.50 | 183.80 | R86519445 | 2625 |
| 17:44 | | КамчатЭ ао | R0.7050 | -0.0100 | -1.40% | 0.7150 | 0.6940 | 0.7150 | R1039870 | 66 |
| 17:48 | | КамчатЭ ап | R1.3450 | -0.0150 | -1.10% | 1.3550 | 1.3400 | 1.3600 | R270250 | 17 |
| 17:57 | | КМЗ | R1630.00 | -4.0000 | -0.24% | 1630.00 | 1614.00 | 1654.00 | R1530588 | 221 |
| 17:24 | | КоршГОК ао | R52600.00 | -400.0000 | -0.75% | 52600.00 | 52400.00 | 52600.00 | R210200 | 4 |
| 17:56 | | КрасОкт-1п | R859.00 | -11.0000 | -1.26% | 879.00 | 856.00 | 892.00 | R4068540 | 183 |
| 18:01 | | КрасОкт-ао | R2776.00 | -7.0000 | -0.25% | 2799.00 | 2775.00 | 2830.00 | R16554910 | 408 |
| 18:03 | | Красэсб ао | R18.6000 | +0.1400 | +0.76% | 18.5600 | 18.4600 | 18.9000 | R1409080 | 273 |
| 17:50 | | Красэсб ап | R18.5000 | +0.0600 | +0.33% | 18.4400 | 18.2400 | 18.7600 | R1100832 | 174 |
| 18:01 | | Куйбазот-п | R660.00 | -12.5000 | -1.86% | 667.00 | 657.50 | 669.00 | R4349635 | 337 |
| 18:03 | | Куйбазот | R630.00 | -2.0000 | -0.32% | 633.60 | 630.00 | 633.60 | R5570698 | 291 |
| 17:58 | | КурганГКао | R56.2000 | +2.4000 | +4.46% | 53.8000 | 53.8000 | 57.8000 | R4343094 | 760 |
| 18:02 | | КурганГКап | R59.8000 | +2.8000 | +4.91% | 57.0000 | 55.4000 | 59.8000 | R5219420 | 565 |
| 18:02 | | Лензол. ап | R2905.00 | +5.0000 | +0.17% | 2900.00 | 2900.00 | 2930.00 | R4097655 | 318 |
| 17:59 | | Лензолото | R16170.00 | -10.0000 | -0.06% | 16210.00 | 16130.00 | 16280.00 | R6902620 | 204 |
| 18:03 | | ЛСР ао | R937.00 | -5.0000 | -0.53% | 945.00 | 932.60 | 947.00 | R115975020 | 4197 |
| 18:03 | | ЛУКОЙЛ | R7862.50 | +147.5000 | +1.91% | 7730.00 | 7729.00 | 7865.00 | R6158521699 | 45639 |
| 18:03 | | М.видео | R188.40 | -7.0000 | -3.58% | 194.90 | 187.10 | 195.00 | R248502232 | 10281 |
| 18:01 | | МагадЭн ао | R5.2900 | +0.0400 | +0.76% | 5.2200 | 5.2200 | 5.4400 | R1568439 | 264 |
| 17:59 | | МагадЭн ап | R3.8000 | +0.0500 | +1.33% | 3.7600 | 3.7400 | 3.8600 | R1706864 | 263 |
| 18:03 | | Магнит ао | R8249.00 | -106.0000 | -1.27% | 8362.00 | 8211.00 | 8379.00 | R1278315867 | 15158 |
| 18:03 | | МГТС-4ап | R1430.00 | -14.0000 | -0.97% | 1456.00 | 1430.00 | 1478.00 | R16612460 | 1087 |
| 18:02 | | МГТС-5ао | R1735.00 | +20.0000 | +1.17% | 1720.00 | 1715.00 | 1795.00 | R1515875 | 171 |
| 17:49 | | Мегион-ао | R496.50 | +1.0000 | +0.20% | 488.50 | 486.00 | 500.00 | R926435 | 81 |
| 18:01 | | Мегион-ап | R356.00 | -8.0000 | -2.20% | 364.50 | 349.50 | 364.50 | R1535280 | 158 |
| 18:03 | | Мечел ао | R247.88 | -2.0700 | -0.83% | 250.00 | 246.41 | 250.14 | R582275902 | 22093 |
| 18:03 | | Мечел ап | R262.75 | -2.0000 | -0.76% | 264.95 | 262.30 | 264.95 | R110989094 | 3060 |
| 18:03 | | ММК | R58.8150 | +0.5800 | +1.00% | 58.2350 | 58.1550 | 59.3800 | R1852368481 | 34889 |
| 17:47 | | МордЭнСб | R0.9350 | +0.0170 | +1.85% | 0.9240 | 0.9160 | 0.9360 | R1365900 | 54 |
| 18:03 | | МосБиржа | R238.31 | +1.7200 | +0.73% | 236.59 | 235.90 | 239.88 | R836486150 | 19474 |
| 18:03 | | Мостотрест | R215.25 | -1.4500 | -0.67% | 216.80 | 214.80 | 218.00 | R9007990 | 868 |
| 18:03 | | МТС-ао | R312.45 | -0.1500 | -0.05% | 312.90 | 311.05 | 313.05 | R714495233 | 10086 |
| 17:56 | | Нижкамшина | R74.7500 | -0.1000 | -0.13% | 74.1500 | 73.8000 | 75.0000 | R1496395 | 76 |
| 18:02 | | НКНХ ао | R103.60 | -0.2000 | -0.19% | 103.70 | 103.20 | 104.10 | R6021727 | 576 |
| 18:03 | | НКНХ ап | R79.5600 | -0.4200 | -0.53% | 80.0000 | 79.5000 | 80.8400 | R21580968 | 1053 |
| 18:03 | | НЛМК ао | R251.52 | -0.4600 | -0.18% | 252.48 | 251.10 | 252.70 | R700609670 | 12231 |
| 18:03 | | НМТП ао | R12.7700 | -0.1200 | -0.93% | 12.8400 | 12.7000 | 12.8500 | R157260506 | 3991 |
| 18:03 | | Новатэк ао | R1222.20 | -2.6000 | -0.21% | 1224.00 | 1219.40 | 1228.80 | R535348407 | 19069 |
| 18:01 | | ОГК-2 ао | R0.5680 | -0.0015 | -0.26% | 0.5700 | 0.5611 | 0.5728 | R56004915 | 2751 |
| 17:30 | | ОМЗ-ап | R21520.00 | +120.0000 | +0.56% | 21640.00 | 21340.00 | 21980.00 | R1998420 | 70 |
| 18:03 | | ОргСинт ао | R115.10 | +0.6000 | +0.52% | 114.60 | 113.50 | 116.50 | R21648711 | 1383 |
| 18:00 | | ОргСинт ап | R27.4500 | -0.3700 | -1.33% | 27.8000 | 27.2100 | 27.9000 | R13653103 | 1386 |
| 18:01 | | ПермьЭнС-п | R322.60 | -6.0000 | -1.83% | 331.00 | 320.00 | 331.00 | R12509556 | 989 |
| 18:03 | | ПермьЭнСб | R309.80 | -7.1000 | -2.24% | 314.00 | 305.00 | 314.00 | R28604169 | 1707 |
| 18:03 | | ПИК ао | R866.60 | +30.7000 | +3.67% | 840.00 | 837.10 | 868.00 | R1358630778 | 43609 |
| 17:54 | | Приморье | R36000.00 | -200.0000 | -0.55% | 36400.00 | 36000.00 | 36400.00 | R398800 | 11 |
| 18:03 | | Распадская | R401.00 | -2.1000 | -0.52% | 403.10 | 400.50 | 403.55 | R67174560 | 1833 |
| 18:03 | | Росбанк ао | R120.20 | -2.4000 | -1.96% | 122.20 | 116.40 | 123.80 | R28373846 | 1185 |
| 17:51 | | РОСИНТЕРао | R168.20 | -5.4000 | -3.11% | 174.00 | 167.20 | 174.20 | R1021030 | 117 |
| 18:03 | | Роснефть | R594.05 | +1.4500 | +0.24% | 592.80 | 590.50 | 596.70 | R1655258235 | 30223 |
| 18:03 | | Ростел -ао | R104.69 | +2.5700 | +2.52% | 102.50 | 101.89 | 104.90 | R2314274874 | 43629 |
| 18:03 | | Ростел -ап | R90.2500 | +0.5000 | +0.56% | 89.8500 | 89.1500 | 90.7000 | R382143398 | 12591 |
| 18:03 | | РусГидро | R0.7345 | +0.0005 | +0.07% | 0.7340 | 0.7330 | 0.7413 | R139422270 | 4828 |
| 18:01 | | РязЭнСб | R44.0000 | -0.3200 | -0.72% | 44.8600 | 43.0400 | 44.9000 | R7679454 | 526 |
| 17:08 | | СамарЭн-ао | R4.0300 | -0.0350 | -0.86% | 4.1300 | 3.9600 | 4.1400 | R882835 | 115 |
| 17:17 | | СамарЭн-ап | R4.0050 | -0.0200 | -0.50% | 3.9650 | 3.9650 | 4.0950 | R1393100 | 90 |
| 17:59 | | СаратНПЗ-п | R11820.00 | -180.0000 | -1.50% | 12080.00 | 11820.00 | 12100.00 | R4308320 | 188 |
| 16:01 | | СаратНПЗ | R12900.00 | -100.0000 | -0.77% | 12800.00 | 12800.00 | 12900.00 | R51300 | 4 |
| 17:59 | | СаратЭн-ао | R0.6390 | -0.0130 | -1.99% | 0.6500 | 0.6350 | 0.6800 | R16143770 | 1442 |
| 17:51 | | СаратЭн-ап | R0.3895 | -0.0015 | -0.38% | 0.3950 | 0.3830 | 0.3990 | R748145 | 88 |
| 18:03 | | Сбербанк-п | R323.33 | +0.5100 | +0.16% | 322.82 | 319.72 | 323.45 | R638926097 | 9907 |
| 18:03 | | Сбербанк | R323.41 | +0.5000 | +0.15% | 322.96 | 320.02 | 323.50 | R6388356144 | 46725 |
| 18:03 | | СевСт-ао | R1974.00 | +1.4000 | +0.07% | 1975.80 | 1965.60 | 1975.80 | R399452812 | 10165 |
| 18:03 | | Селигдар | R76.2500 | +0.4500 | +0.59% | 75.8000 | 75.5100 | 76.4600 | R45623330 | 3175 |
| 18:03 | | Система ао | R29.1940 | -0.1440 | -0.49% | 29.3800 | 28.9570 | 29.4390 | R1750933000 | 25588 |
| 17:57 | | Слав-ЯНОСп | R16.5400 | -0.2000 | -1.19% | 16.7800 | 16.5400 | 16.7800 | R174596 | 42 |
| 17:58 | | Славн-ЯНОС | R26.1000 | -0.9000 | -3.33% | 27.0000 | 26.0000 | 27.0000 | R2827825 | 251 |
| 18:03 | | СОЛЛЕРС | R1054.00 | -20.5000 | -1.91% | 1079.50 | 1050.00 | 1085.00 | R440575479 | 11158 |
| 18:00 | | СтаврЭнСб | R3.3500 | -0.0700 | -2.05% | 3.4250 | 3.2900 | 3.4450 | R3185265 | 406 |
| 18:02 | | СтаврЭнСбп | R3.2880 | +0.0080 | +0.24% | 3.2980 | 3.2700 | 3.3000 | R984706 | 154 |
| 18:03 | | Сургнфгз-п | R72.0000 | -0.4250 | -0.59% | 72.4800 | 71.9200 | 72.4800 | R1677795572 | 16788 |
| 18:03 | | Сургнфгз | R33.3950 | -0.6650 | -1.95% | 34.1750 | 33.2250 | 34.2600 | R1791592014 | 23144 |
| 18:02 | | ТамбЭнСб-п | R1.2820 | -0.0120 | -0.93% | 1.3040 | 1.2800 | 1.3060 | R116160 | 9 |
| 18:01 | | ТамбЭнСб | R2.3120 | +0.0020 | +0.09% | 2.3720 | 2.3100 | 2.3760 | R268202 | 48 |
| 18:03 | | Татнфт 3ао | R745.00 | -6.9000 | -0.92% | 752.00 | 741.50 | 752.10 | R600680462 | 14282 |
| 18:03 | | Татнфт 3ап | R741.50 | -6.2000 | -0.83% | 748.70 | 738.40 | 749.00 | R222889672 | 10896 |
| 18:03 | | Таттел. ао | R1.0790 | -0.0060 | -0.55% | 1.0900 | 1.0760 | 1.0995 | R14461196 | 1437 |
| 18:02 | | ТГК-1 | R0.0096 | -0.0000 | -0.29% | 0.0097 | 0.0096 | 0.0097 | R25060752 | 1494 |
| 18:03 | | ТГК-14 | R0.0161 | -0.0000 | -0.31% | 0.0162 | 0.0159 | 0.0164 | R31402360 | 1768 |
| 17:59 | | ТГК-2 | R0.0132 | +0.0000 | +0.23% | 0.0133 | 0.0132 | 0.0137 | R37199045 | 1159 |
| 18:01 | | ТГК-2 ап | R0.0195 | +0.0003 | +1.40% | 0.0192 | 0.0192 | 0.0207 | R65369973 | 4447 |
| 18:02 | | Телеграф-п | R11.6200 | -0.0600 | -0.51% | 11.6800 | 11.6000 | 11.8600 | R6710756 | 648 |
| 18:03 | | Телеграф | R17.8000 | +0.0800 | +0.45% | 17.8000 | 17.6000 | 18.3000 | R21003208 | 1183 |
| 18:03 | | ТЗА ао | R334.00 | -7.0000 | -2.05% | 347.50 | 332.00 | 350.50 | R20315720 | 679 |
| 17:56 | | ТКЗКК ап | R15.1400 | +0.3000 | +2.02% | 14.8400 | 14.7800 | 15.1400 | R1088018 | 109 |
| 18:03 | | ТМК ао | R217.88 | -2.5000 | -1.13% | 221.14 | 217.20 | 222.00 | R429140823 | 12171 |
| 17:41 | | ТНСэнрг ао | R3340.00 | -5.0000 | -0.15% | 3385.00 | 3300.00 | 3400.00 | R784670 | 85 |
| 18:03 | | Транснф ап | R1683.00 | +7.5000 | +0.45% | 1678.50 | 1668.50 | 1683.00 | R825348868 | 11065 |
| 18:03 | | УралСиб ао | R0.2648 | -0.0040 | -1.49% | 0.2688 | 0.2560 | 0.2730 | R23633639 | 1590 |
| 13:48 | | УрКузница | R29650.00 | -150.0000 | -0.50% | 29550.00 | 29400.00 | 29650.00 | R1031100 | 8 |
| 18:03 | | ФосАгро ао | R6645.00 | +102.0000 | +1.56% | 6544.00 | 6519.00 | 6647.00 | R316429639 | 5547 |
| 18:03 | | ФСК - Россети | R0.1251 | +0.0002 | +0.18% | 0.1245 | 0.1245 | 0.1262 | R167204406 | 6893 |
| 17:58 | | Химпром ап | R31.2800 | +0.5000 | +1.62% | 30.7800 | 30.5800 | 31.8600 | R2180738 | 144 |
| 17:53 | | ЦМТ ао | R16.2600 | -0.1200 | -0.73% | 16.3600 | 15.8800 | 16.4000 | R1613802 | 211 |
| 17:45 | | ЦМТ ап | R11.1400 | -0.0400 | -0.36% | 11.1800 | 11.0200 | 11.2800 | R1246628 | 138 |
| 18:02 | | ЧеркизГ-ао | R5039.50 | +62.5000 | +1.26% | 5010.00 | 4977.00 | 5099.00 | R51456700 | 2125 |
| 18:02 | | ЧКПЗ ао | R30950.00 | -1550.0000 | -4.77% | 32050.00 | 30850.00 | 32750.00 | R3339750 | 92 |
| 18:00 | | ЧМК ао | R8405.00 | -95.0000 | -1.12% | 8535.00 | 8360.00 | 8540.00 | R2176140 | 133 |
| 17:58 | | ЭнергияРКК | R27510.00 | +10.0000 | +0.04% | 27890.00 | 27450.00 | 27890.00 | R7947720 | 194 |
| 17:12 | | ЮжКузб. ао | R1604.00 | -14.0000 | -0.87% | 1618.00 | 1598.00 | 1632.00 | R186160 | 30 |
| 18:03 | | Юнипро | R2.1320 | -0.0380 | -1.75% | 2.1700 | 2.0950 | 2.1730 | R780319356 | 16052 |
| 18:03 | | ЮТэйр ао | R19.4400 | -0.4100 | -2.07% | 19.9000 | 19.2200 | 20.6100 | R30254097 | 2979 |
| 18:01 | | ЮУНК ао | R7600.00 | -90.0000 | -1.17% | 7710.00 | 7600.00 | 7710.00 | R2624770 | 147 |
| 16:40 | | Якутскэн-п | R0.5760 | -0.0100 | -1.71% | 0.5840 | 0.5740 | 0.5840 | R434610 | 20 |
| 17:23 | | Якутскэнрг | R0.7600 | -0.0010 | -0.13% | 0.7610 | 0.7560 | 0.7620 | R220090 | 21 |
| 18:02 | | ЯТЭК ао | R93.9000 | -1.3500 | -1.42% | 95.7000 | 92.1000 | 95.7000 | R8270111 | 824 |
|
|
|
