| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:35 |  | +МосЭнерго | R3.4255 | -0.0095 | -0.28% | 3.4350 | 3.3580 | 3.4400 | R100564372 | 4968 |
| 18:35 | | iАвиастКао | R1.1250 | -0.0440 | -3.76% | 1.1910 | 1.1210 | 1.1910 | R149605023 | 7986 |
| 18:33 | | iНаукаСвяз | R560.00 | -4.5000 | -0.80% | 564.50 | 560.00 | 570.00 | R8872005 | 488 |
| 18:27 |  | iНПОНаука | R729.00 | +6.5000 | +0.90% | 723.50 | 723.00 | 729.50 | R1656515 | 74 |
| 18:35 | | Yandex clA | R4384.40 | -105.4000 | -2.35% | 4491.00 | 4334.00 | 4508.00 | R4866742347 | 42203 |
| 18:35 | | АбрауДюрсо | R312.60 | +4.4000 | +1.43% | 310.00 | 308.60 | 313.80 | R62108396 | 2389 |
| 18:33 |  | Авангрд-ао | R960.00 | 0.0000 | 0.00% | 958.00 | 944.00 | 961.00 | R3996252 | 343 |
| 18:35 | | Акрон | R16770.00 | -30.0000 | -0.18% | 16900.00 | 16700.00 | 16904.00 | R47602334 | 978 |
| 18:35 | | АЛРОСА ао | R79.0300 | -0.2000 | -0.25% | 79.2300 | 78.8300 | 79.5600 | R548224426 | 13374 |
| 18:35 | | Аптеки36и6 | R13.6500 | -0.1800 | -1.30% | 13.8100 | 13.5500 | 13.9520 | R64493501 | 64606 |
| 18:34 | | Арсагера | R15.5700 | -0.3500 | -2.20% | 15.9200 | 15.4900 | 16.0000 | R2358222 | 216 |
| 18:30 | | АстрЭнСб | R2.9600 | -0.0450 | -1.50% | 3.0450 | 2.9100 | 3.0750 | R5238240 | 565 |
| 18:33 | | АшинскийМЗ | R68.2600 | -0.1400 | -0.20% | 68.7600 | 67.9200 | 68.9400 | R10373478 | 427 |
| 18:35 | | Аэрофлот | R56.5200 | +2.3300 | +4.30% | 54.2900 | 54.0500 | 56.9600 | R4403971570 | 102624 |
| 18:34 | | БашИнСв ап | R14.2000 | -0.0100 | -0.07% | 14.1100 | 14.0000 | 14.3400 | R1391071 | 192 |
| 18:35 | | Башнефт ао | R3368.50 | -26.5000 | -0.78% | 3408.50 | 3350.00 | 3418.00 | R56623447 | 1490 |
| 18:35 | | Башнефт ап | R2359.50 | -31.0000 | -1.30% | 2390.50 | 2343.50 | 2392.00 | R288094655 | 4987 |
| 18:32 | | Белон ао | R28.3250 | -0.2150 | -0.75% | 28.7050 | 28.0050 | 28.8000 | R23475451 | 1077 |
| 18:35 | | БСП ао | R337.63 | +4.8300 | +1.45% | 333.90 | 331.00 | 339.50 | R550258909 | 24741 |
| 18:31 | | БСП ап | R53.9500 | -0.3500 | -0.64% | 54.4000 | 53.5000 | 54.4500 | R3092675 | 125 |
| 18:35 | | БурЗолото | R2313.00 | +19.0000 | +0.83% | 2282.00 | 2260.00 | 2350.00 | R15043004 | 916 |
| 18:33 | | Варьеган-п | R2842.00 | +36.0000 | +1.28% | 2836.00 | 2749.00 | 2850.00 | R3128563 | 119 |
| 18:32 | | Варьеган | R3980.00 | +130.0000 | +3.38% | 3886.00 | 3856.00 | 4000.00 | R2618348 | 184 |
| 18:32 | | ВолгЭнСб-п | R12.0000 | -0.2200 | -1.80% | 12.2400 | 11.9200 | 12.3400 | R1905060 | 92 |
| 17:34 | | ВолгЭнСб | R18.7200 | -0.0400 | -0.21% | 18.6800 | 18.6000 | 19.1600 | R1541380 | 57 |
| 18:35 | | ВТБ ао | R0.0232 | +0.0001 | +0.43% | 0.0231 | 0.0230 | 0.0233 | R1264701310 | 33856 |
| 18:33 | | ВХЗ-ао | R276.80 | +3.6000 | +1.32% | 271.40 | 271.40 | 285.20 | R2779600 | 210 |
| 17:44 | | ВыбСудЗ ао | R17850.00 | -450.0000 | -2.46% | 18200.00 | 17450.00 | 18350.00 | R1500450 | 67 |
| 17:48 | | ВыбСудЗ ап | R12500.00 | -220.0000 | -1.73% | 12780.00 | 12500.00 | 12800.00 | R707100 | 51 |
| 18:35 | | Газпрнефть | R753.30 | +13.0500 | +1.76% | 740.25 | 738.15 | 754.75 | R557972799 | 14888 |
| 18:35 | | ГАЗПРОМ ао | R156.86 | +0.7000 | +0.45% | 156.31 | 154.91 | 157.29 | R3768932410 | 40922 |
| 18:35 | | ГМКНорНик | R152.72 | +0.2400 | +0.16% | 152.60 | 151.04 | 152.98 | R1204296165 | 20255 |
| 18:35 | | ДВМП ао | R82.3300 | -2.0000 | -2.37% | 84.3300 | 81.2000 | 85.8100 | R471782859 | 18113 |
| 18:30 | | ДЭК ао | R3.3970 | +0.0060 | +0.18% | 3.3740 | 3.3700 | 3.4390 | R4031411 | 334 |
| 18:10 | | ЗВЕЗДА ао | R12.6600 | -0.2100 | -1.63% | 12.9000 | 12.6600 | 12.9000 | R3152820 | 127 |
| 18:23 | | ЗИЛ ао | R3640.00 | -60.0000 | -1.62% | 3695.00 | 3620.00 | 3695.00 | R3704670 | 207 |
| 18:32 | | Ижсталь ап | R8320.00 | -120.0000 | -1.42% | 8440.00 | 8300.00 | 8490.00 | R1179410 | 69 |
| 18:32 | | Ижсталь2ао | R11300.00 | -120.0000 | -1.05% | 11500.00 | 11280.00 | 11500.00 | R1106260 | 49 |
| 18:35 | | ИнтерРАОао | R4.3880 | -0.0770 | -1.72% | 4.4670 | 4.3815 | 4.4800 | R1015268784 | 38800 |
| 18:35 | | КалужскСК | R31.9500 | -0.4600 | -1.42% | 32.3100 | 31.6200 | 32.7800 | R9161834 | 666 |
| 18:34 | | КАМАЗ | R186.00 | -0.3000 | -0.16% | 186.90 | 183.50 | 188.40 | R79157465 | 3972 |
| 18:32 | | КамчатЭ ао | R0.7150 | -0.0150 | -2.05% | 0.7320 | 0.6950 | 0.7320 | R1742230 | 119 |
| 17:31 | | КамчатЭ ап | R1.4050 | 0.0000 | 0.00% | 1.3900 | 1.3850 | 1.4050 | R125400 | 8 |
| 18:17 | | КМЗ | R1640.00 | -4.0000 | -0.24% | 1644.00 | 1602.00 | 1652.00 | R1913016 | 244 |
| 14:28 | | КоршГОК ао | R53000.00 | -600.0000 | -1.12% | 53200.00 | 53000.00 | 53200.00 | R212600 | 4 |
| 18:30 | | КрасОкт-1п | R872.00 | +4.0000 | +0.46% | 870.00 | 868.00 | 908.00 | R5360310 | 277 |
| 18:34 | | КрасОкт-ао | R2772.00 | +25.0000 | +0.91% | 2759.00 | 2752.00 | 2848.00 | R50214260 | 1048 |
| 18:34 | | Красэсб ао | R18.7800 | -0.4200 | -2.19% | 19.2600 | 18.3000 | 19.6000 | R8089404 | 1057 |
| 18:34 | | Красэсб ап | R18.5800 | -0.1800 | -0.96% | 18.9200 | 18.5800 | 18.9200 | R2157566 | 218 |
| 18:31 | | Куйбазот-п | R671.50 | -2.0000 | -0.30% | 673.50 | 671.50 | 675.00 | R1468440 | 82 |
| 18:34 | | Куйбазот | R627.20 | -5.6000 | -0.88% | 634.20 | 625.20 | 634.20 | R7690128 | 340 |
| 18:29 | | КурганГКао | R54.2000 | -0.8000 | -1.45% | 54.8000 | 53.6000 | 55.4000 | R1076522 | 231 |
| 18:28 | | КурганГКап | R56.8000 | -0.4000 | -0.70% | 57.2000 | 56.8000 | 57.6000 | R517676 | 66 |
| 18:35 | | Лензол. ап | R2925.00 | +20.0000 | +0.69% | 2905.00 | 2905.00 | 2940.00 | R8156815 | 392 |
| 18:30 | | Лензолото | R16330.00 | -50.0000 | -0.31% | 16360.00 | 16220.00 | 16550.00 | R10805000 | 325 |
| 18:35 | | ЛСР ао | R937.60 | -5.4000 | -0.57% | 943.00 | 931.00 | 952.00 | R206361419 | 6324 |
| 18:35 | | ЛУКОЙЛ | R7642.00 | -30.0000 | -0.39% | 7677.00 | 7640.00 | 7692.00 | R3073786127 | 32361 |
| 15:14 | | ЛЭСК ао | R89.8000 | -42.4000 | -32.07% | | | | | 0 |
| 18:35 | | М.видео | R193.40 | +4.9000 | +2.60% | 189.20 | 186.30 | 197.80 | R709983899 | 27301 |
| 18:34 | | МагадЭн ао | R5.2800 | 0.0000 | 0.00% | 5.2900 | 5.2500 | 5.3100 | R1352869 | 176 |
| 18:31 | | МагадЭн ап | R3.8500 | -0.0200 | -0.52% | 3.8700 | 3.8300 | 3.8900 | R569940 | 154 |
| 18:35 | | Магнит ао | R8322.50 | +32.5000 | +0.39% | 8290.00 | 8274.00 | 8352.00 | R832153956 | 12987 |
| 18:35 | | МГТС-4ап | R1480.00 | +52.0000 | +3.64% | 1448.00 | 1438.00 | 1518.00 | R79206694 | 3987 |
| 17:56 | | МГТС-5ао | R1730.00 | -10.0000 | -0.57% | 1740.00 | 1705.00 | 1770.00 | R3062905 | 420 |
| 18:33 | | Мегион-ао | R505.50 | -10.5000 | -2.03% | 512.00 | 500.00 | 514.00 | R1382705 | 134 |
| 18:24 | | Мегион-ап | R371.00 | -3.5000 | -0.93% | 372.50 | 363.50 | 377.50 | R927655 | 65 |
| 18:35 | | Мечел ао | R251.47 | +2.1500 | +0.86% | 249.22 | 248.39 | 252.78 | R1010589547 | 41954 |
| 18:34 | | Мечел ап | R265.60 | +2.0500 | +0.78% | 264.00 | 263.35 | 267.00 | R160083550 | 3851 |
| 18:35 | | ММК | R58.1450 | -0.3200 | -0.55% | 58.5400 | 57.8000 | 58.7600 | R1779286748 | 110727 |
| 18:32 | | МордЭнСб | R0.9370 | +0.0010 | +0.11% | 0.9360 | 0.9300 | 0.9400 | R1028050 | 41 |
| 18:35 | | МосБиржа | R232.43 | -0.1200 | -0.05% | 233.02 | 230.70 | 234.81 | R1006610017 | 23269 |
| 18:34 | | Мостотрест | R219.00 | -1.1000 | -0.50% | 220.75 | 218.70 | 222.45 | R14003715 | 847 |
| 18:35 | | МТС-ао | R312.70 | +0.6000 | +0.19% | 312.35 | 311.55 | 312.95 | R552554599 | 17602 |
| 18:07 | | Нижкамшина | R75.0000 | -0.5000 | -0.66% | 75.9500 | 74.7500 | 76.4000 | R1898140 | 90 |
| 18:34 | | НКНХ ао | R104.90 | +0.7500 | +0.72% | 104.20 | 104.00 | 105.40 | R4981238 | 609 |
| 18:32 | | НКНХ ап | R80.0000 | +0.1600 | +0.20% | 79.9800 | 79.5400 | 80.3400 | R14242389 | 763 |
| 18:35 | | НЛМК ао | R251.80 | -0.3400 | -0.13% | 252.14 | 249.12 | 253.32 | R1973980911 | 28829 |
| 18:34 | | НМТП ао | R12.5450 | -0.0100 | -0.08% | 12.5500 | 12.4150 | 12.6100 | R90441214 | 3010 |
| 18:35 | | Новатэк ао | R1225.00 | -2.2000 | -0.18% | 1223.20 | 1217.40 | 1231.60 | R977860668 | 27197 |
| 18:35 | | ОГК-2 ао | R0.5700 | +0.0027 | +0.48% | 0.5660 | 0.5646 | 0.5724 | R28739796 | 1996 |
| 18:31 | | ОМЗ-ап | R21860.00 | 0.0000 | 0.00% | 22040.00 | 21800.00 | 22100.00 | R1292480 | 39 |
| 18:34 | | ОргСинт ао | R116.10 | +0.1000 | +0.09% | 116.00 | 115.50 | 117.90 | R13432136 | 894 |
| 18:34 | | ОргСинт ап | R27.9800 | +0.6300 | +2.30% | 27.6000 | 27.4300 | 28.3900 | R48710788 | 3719 |
| 18:35 | | ПермьЭнС-п | R330.40 | +0.8000 | +0.24% | 329.80 | 322.20 | 341.80 | R20762788 | 1356 |
| 18:34 | | ПермьЭнСб | R318.10 | -0.2000 | -0.06% | 318.50 | 313.00 | 330.70 | R45904187 | 2727 |
| 18:35 | | ПИК ао | R838.50 | 0.0000 | 0.00% | 836.50 | 831.50 | 840.90 | R136054120 | 8029 |
| 17:50 | | Приморье | R36600.00 | -400.0000 | -1.08% | 37200.00 | 36200.00 | 37200.00 | R585400 | 16 |
| 18:35 | | Распадская | R401.90 | -3.0500 | -0.75% | 404.95 | 400.00 | 407.75 | R148411912 | 3445 |
| 18:33 | | Росбанк ао | R122.00 | -2.0000 | -1.61% | 124.00 | 121.00 | 124.60 | R31051784 | 1040 |
| 18:35 | | РОСИНТЕРао | R171.20 | +1.8000 | +1.06% | 171.00 | 169.60 | 182.20 | R13264192 | 1155 |
| 18:35 | | Роснефть | R594.40 | +4.6000 | +0.78% | 590.75 | 589.30 | 595.35 | R3440915656 | 62098 |
| 18:35 | | Ростел -ао | R96.0300 | +0.3100 | +0.32% | 95.8100 | 95.5100 | 96.6500 | R332387856 | 11607 |
| 18:35 | | Ростел -ап | R84.9500 | +0.1000 | +0.12% | 84.8500 | 84.8000 | 85.4500 | R174533422 | 5630 |
| 18:35 | | РусГидро | R0.7333 | -0.0003 | -0.04% | 0.7352 | 0.7307 | 0.7377 | R80672148 | 6496 |
| 18:35 | | РязЭнСб | R46.5000 | -0.2000 | -0.43% | 47.2800 | 46.5000 | 47.5000 | R6367518 | 298 |
| 18:34 | | СамарЭн-ао | R4.0600 | -0.0400 | -0.98% | 4.1400 | 3.9700 | 4.1650 | R3285710 | 224 |
| 18:35 | | СамарЭн-ап | R4.0900 | +0.0150 | +0.37% | 4.0800 | 4.0750 | 4.1700 | R1526730 | 79 |
| 18:34 | | СаратНПЗ-п | R11640.00 | -20.0000 | -0.17% | 11700.00 | 11620.00 | 11700.00 | R3262600 | 119 |
| 14:43 | | СаратНПЗ | R12800.00 | +50.0000 | +0.39% | 12600.00 | 12600.00 | 12900.00 | R319100 | 25 |
| 18:32 | | СаратЭн-ао | R0.6570 | +0.0230 | +3.63% | 0.6330 | 0.6330 | 0.7090 | R12417130 | 792 |
| 18:32 | | СаратЭн-ап | R0.4055 | +0.0270 | +7.13% | 0.3785 | 0.3780 | 0.4300 | R7862705 | 696 |
| 18:35 | | Сбербанк-п | R319.87 | +1.6900 | +0.53% | 318.50 | 317.89 | 319.98 | R732903485 | 13202 |
| 18:35 | | Сбербанк | R319.88 | +1.7600 | +0.55% | 318.20 | 317.70 | 320.16 | R8152848438 | 52726 |
| 18:35 | | СевСт-ао | R1968.80 | +1.6000 | +0.08% | 1967.40 | 1953.00 | 1978.00 | R743168338 | 16026 |
| 18:35 | | Селигдар | R76.8800 | +1.1000 | +1.45% | 75.9400 | 75.3200 | 77.6100 | R235564424 | 8895 |
| 18:35 | | Система ао | R28.8970 | +0.8980 | +3.21% | 28.0100 | 28.0040 | 29.1480 | R3659549463 | 68765 |
| 18:19 | | Слав-ЯНОСп | R17.0000 | -0.0400 | -0.23% | 16.9800 | 16.7000 | 17.1400 | R2090842 | 142 |
| 18:32 | | Славн-ЯНОС | R26.7500 | -0.9000 | -3.25% | 27.8000 | 26.4000 | 27.9500 | R4091545 | 334 |
| 18:34 | | СОЛЛЕРС | R1003.50 | -16.0000 | -1.57% | 1024.50 | 989.00 | 1035.00 | R424361291 | 14173 |
| 18:29 | | СтаврЭнСб | R3.4800 | 0.0000 | 0.00% | 3.4800 | 3.4000 | 3.5450 | R3621925 | 237 |
| 18:35 | | СтаврЭнСбп | R3.4100 | +0.0160 | +0.47% | 3.4020 | 3.3640 | 3.4900 | R9170294 | 672 |
| 18:35 | | Сургнфгз-п | R72.0950 | +2.0450 | +2.92% | 70.2000 | 68.7000 | 72.9950 | R20624651411 | 170850 |
| 18:35 | | Сургнфгз | R33.8950 | -1.5400 | -4.35% | 35.5250 | 33.7700 | 35.5300 | R5569651399 | 71196 |
| 17:00 | | ТамбЭнСб-п | R1.2700 | -0.0300 | -2.31% | 1.2820 | 1.2660 | 1.3140 | R732180 | 52 |
| 18:25 | | ТамбЭнСб | R2.2440 | -0.0920 | -3.94% | 2.3360 | 2.2160 | 2.3700 | R2298372 | 265 |
| 18:35 | | Татнфт 3ао | R737.00 | +5.8000 | +0.79% | 731.50 | 731.50 | 742.10 | R1085817961 | 25389 |
| 18:35 | | Татнфт 3ап | R734.60 | +8.5000 | +1.17% | 726.30 | 726.10 | 741.40 | R525166830 | 14332 |
| 18:35 | | Таттел. ао | R1.0970 | -0.0060 | -0.54% | 1.1055 | 1.0920 | 1.1170 | R19540037 | 1439 |
| 18:35 | | ТГК-1 | R0.0097 | -0.0000 | -0.04% | 0.0097 | 0.0097 | 0.0097 | R22987704 | 1413 |
| 18:35 | | ТГК-14 | R0.0162 | -0.0002 | -1.04% | 0.0164 | 0.0159 | 0.0165 | R36075511 | 1965 |
| 18:32 | | ТГК-2 | R0.0133 | -0.0001 | -0.60% | 0.0135 | 0.0132 | 0.0135 | R11262440 | 366 |
| 18:30 | | ТГК-2 ап | R0.0196 | -0.0001 | -0.36% | 0.0197 | 0.0194 | 0.0198 | R5830715 | 516 |
| 18:34 | | Телеграф-п | R11.6800 | -0.0600 | -0.51% | 11.7000 | 11.6000 | 11.7400 | R2906860 | 208 |
| 18:34 | | Телеграф | R17.8400 | -0.2200 | -1.22% | 18.0600 | 17.8200 | 18.1200 | R4928268 | 284 |
| 18:28 | | ТЗА ао | R349.00 | +0.5000 | +0.14% | 349.00 | 343.50 | 351.00 | R10534215 | 315 |
| 18:34 | | ТКЗКК ап | R15.2000 | -0.4200 | -2.69% | 15.6200 | 15.0400 | 15.6200 | R1634598 | 218 |
| 18:35 | | ТМК ао | R223.48 | -1.4200 | -0.63% | 225.00 | 222.46 | 225.50 | R161780558 | 6132 |
| 18:14 | | ТНСэнрг ао | R3415.00 | -25.0000 | -0.73% | 3445.00 | 3350.00 | 3470.00 | R1206750 | 115 |
| 18:35 | | Транснф ап | R1660.50 | -11.0000 | -0.66% | 1680.00 | 1651.00 | 1680.00 | R1338799530 | 19160 |
| 18:35 | | УралСиб ао | R0.2727 | +0.0047 | +1.75% | 0.2687 | 0.2687 | 0.2838 | R42999903 | 2278 |
| 17:22 | | УрКузница | R29500.00 | +50.0000 | +0.17% | 29700.00 | 29450.00 | 29850.00 | R414900 | 14 |
| 18:35 | | ФосАгро ао | R6537.00 | -8.0000 | -0.12% | 6545.00 | 6511.00 | 6572.00 | R181681785 | 4822 |
| 18:34 | | ФСК - Россети | R0.1248 | +0.0003 | +0.21% | 0.1246 | 0.1240 | 0.1266 | R536812081 | 16506 |
| 18:35 | | Химпром ап | R30.7800 | -0.7600 | -2.41% | 31.6600 | 29.6000 | 31.9400 | R3686604 | 275 |
| 18:16 | | ЦМТ ао | R16.4800 | -0.1800 | -1.08% | 16.5400 | 16.0400 | 16.7200 | R2320294 | 324 |
| 18:35 | | ЦМТ ап | R11.1600 | -0.1800 | -1.59% | 11.3800 | 11.0000 | 11.4200 | R3789354 | 466 |
| 18:34 | | ЧеркизГ-ао | R4994.00 | +49.0000 | +0.99% | 4983.00 | 4952.50 | 4998.00 | R19302609 | 1035 |
| 18:34 | | ЧКПЗ ао | R32500.00 | +3000.0000 | +10.17% | 30200.00 | 29700.00 | 33300.00 | R33493850 | 716 |
| 18:21 | | ЧМК ао | R8580.00 | -105.0000 | -1.21% | 8650.00 | 8580.00 | 8730.00 | R4769475 | 178 |
| 18:35 | | ЭнергияРКК | R27420.00 | -20.0000 | -0.07% | 27870.00 | 27420.00 | 28160.00 | R9424520 | 257 |
| 18:22 | | ЮжКузб. ао | R1594.00 | -2.0000 | -0.13% | 1596.00 | 1592.00 | 1608.00 | R168130 | 36 |
| 18:35 | | Юнипро | R2.1560 | -0.0330 | -1.51% | 2.1910 | 2.1440 | 2.1910 | R310049072 | 7449 |
| 18:35 | | ЮТэйр ао | R19.7100 | -0.8900 | -4.32% | 20.6400 | 19.5000 | 20.7600 | R33732744 | 2790 |
| 18:21 | | ЮУНК ао | R7720.00 | +30.0000 | +0.39% | 7700.00 | 7650.00 | 7730.00 | R1544080 | 127 |
| 16:19 | | Якутскэн-п | R0.5750 | -0.0050 | -0.86% | 0.5820 | 0.5750 | 0.5840 | R313420 | 27 |
| 18:02 | | Якутскэнрг | R0.7620 | -0.0120 | -1.55% | 0.7740 | 0.7560 | 0.7870 | R3314310 | 187 |
| 18:35 | | ЯТЭК ао | R96.7000 | +3.5000 | +3.76% | 93.2000 | 93.2000 | 97.0000 | R22063933 | 1775 |
|
|
|
