| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 21:11 |  | +МосЭнерго | R3.4050 | +0.0505 | +1.51% | 3.3545 | 3.3545 | 3.4450 | R109578937 | 5780 |
| 21:14 |  | iАвиастКао | R1.1795 | -0.0345 | -2.84% | 1.2220 | 1.1725 | 1.2220 | R96664133 | 5200 |
| 18:39 | | iНаукаСвяз | R564.50 | -0.5000 | -0.09% | 565.00 | 560.00 | 573.00 | R9651910 | 491 |
| 18:49 | | iНПОНаука | R722.50 | +2.5000 | +0.35% | 726.50 | 719.00 | 731.50 | R1036080 | 74 |
| 21:13 | | Yandex clA | R4471.40 | +64.4000 | +1.46% | 4407.00 | 4401.40 | 4517.40 | R6736532624 | 75432 |
| 18:47 | | АбрауДюрсо | R308.20 | +4.0000 | +1.31% | 310.00 | 306.60 | 313.00 | R171850204 | 6308 |
| 18:45 | | Авангрд-ао | R960.00 | +2.0000 | +0.21% | 958.00 | 956.00 | 964.00 | R1662581 | 247 |
| 18:48 | | Акрон | R16800.00 | -136.0000 | -0.80% | 16988.00 | 16752.00 | 17032.00 | R74431624 | 1426 |
| 21:14 | | АЛРОСА ао | R78.8400 | -0.7400 | -0.93% | 79.7000 | 78.5100 | 79.8000 | R737249440 | 21364 |
| 18:48 | | Аптеки36и6 | R13.8300 | -0.1280 | -0.92% | 13.9580 | 13.6900 | 14.0120 | R36122988 | 6276 |
| 18:45 | | Арсагера | R15.9200 | +0.2700 | +1.73% | 15.7700 | 15.6900 | 15.9500 | R3600185 | 196 |
| 18:45 | | АстрЭнСб | R3.0050 | -0.0100 | -0.33% | 3.0500 | 2.9900 | 3.1050 | R3022540 | 286 |
| 18:47 | | АшинскийМЗ | R68.4000 | +0.4600 | +0.68% | 68.5000 | 66.8000 | 68.8000 | R23979206 | 1001 |
| 21:14 | | Аэрофлот | R54.1200 | +2.0100 | +3.86% | 52.2000 | 51.7100 | 54.3600 | R2988832589 | 61858 |
| 18:37 | | БашИнСв ап | R14.2100 | -0.1300 | -0.91% | 14.2800 | 14.1100 | 14.3600 | R709610 | 104 |
| 21:06 | | Башнефт ао | R3392.50 | -8.5000 | -0.25% | 3420.00 | 3375.50 | 3441.00 | R58063450 | 1483 |
| 21:13 | | Башнефт ап | R2386.00 | -8.5000 | -0.35% | 2402.50 | 2375.50 | 2402.50 | R169067152 | 9836 |
| 18:48 | | Белон ао | R28.5400 | -0.0550 | -0.19% | 28.7050 | 28.3100 | 28.8150 | R23938046 | 1168 |
| 21:13 | | БСП ао | R333.50 | +1.4000 | +0.42% | 332.38 | 328.08 | 334.99 | R434922694 | 17904 |
| 18:45 |  | БСП ап | R54.3000 | 0.0000 | 0.00% | 54.5000 | 54.1000 | 54.6000 | R3240670 | 109 |
| 18:48 | | БурЗолото | R2294.00 | -24.0000 | -1.04% | 2323.00 | 2282.00 | 2364.00 | R13984803 | 1093 |
| 18:37 | | Варьеган-п | R2806.00 | +26.0000 | +0.94% | 2780.00 | 2524.00 | 2836.00 | R4902831 | 184 |
| 18:45 | | Варьеган | R3850.00 | +26.0000 | +0.68% | 3868.00 | 3772.00 | 3920.00 | R1808598 | 137 |
| 18:37 | | ВолгЭнСб-п | R12.2200 | +0.1200 | +0.99% | 12.0200 | 12.0000 | 13.2800 | R12219240 | 440 |
| 18:45 | | ВолгЭнСб | R18.7600 | -0.3000 | -1.57% | 18.6600 | 18.5000 | 20.8000 | R11359240 | 337 |
| 21:14 | | ВТБ ао | R0.0230 | -0.0001 | -0.43% | 0.0231 | 0.0229 | 0.0231 | R1001351777 | 40975 |
| 18:39 | | ВХЗ-ао | R273.20 | -3.4000 | -1.23% | 275.00 | 270.00 | 279.20 | R1178732 | 127 |
| 17:42 | | ВыбСудЗ ао | R18300.00 | +100.0000 | +0.55% | 18400.00 | 18100.00 | 18400.00 | R328900 | 13 |
| 18:45 | | ВыбСудЗ ап | R12720.00 | +140.0000 | +1.11% | 12640.00 | 12640.00 | 12720.00 | R291680 | 11 |
| 21:13 | | Газпрнефть | R740.80 | -7.0000 | -0.94% | 747.80 | 739.30 | 751.60 | R448076847 | 14191 |
| 21:14 | | ГАЗПРОМ ао | R156.19 | -1.7100 | -1.08% | 157.98 | 155.82 | 158.40 | R2633429731 | 36347 |
| 21:13 | | ГМКНорНик | R152.34 | +0.3000 | +0.20% | 152.06 | 151.82 | 152.66 | R969941250 | 17889 |
| 21:13 | | ДВМП ао | R84.4200 | -1.2100 | -1.41% | 85.9300 | 83.8600 | 86.1500 | R113651206 | 5411 |
| 18:45 | | ДЭК ао | R3.3910 | +0.0280 | +0.83% | 3.3600 | 3.3480 | 3.4840 | R13382853 | 861 |
| 18:45 | | ЗВЕЗДА ао | R12.8700 | +0.1500 | +1.18% | 12.7300 | 12.6300 | 13.0100 | R5153570 | 203 |
| 18:36 | | ЗИЛ ао | R3700.00 | -55.0000 | -1.46% | 3725.00 | 3660.00 | 3745.00 | R2913715 | 166 |
| 18:27 | | Ижсталь ап | R8440.00 | -240.0000 | -2.76% | 8780.00 | 8370.00 | 9080.00 | R5334190 | 254 |
| 18:25 | | Ижсталь2ао | R11420.00 | +40.0000 | +0.35% | 11420.00 | 11360.00 | 11640.00 | R1724400 | 103 |
| 21:14 | | ИнтерРАОао | R4.4640 | -0.0085 | -0.19% | 4.4725 | 4.4080 | 4.5360 | R927347134 | 34786 |
| 18:46 | | КалужскСК | R32.4100 | +0.3000 | +0.93% | 32.1400 | 32.1400 | 33.1600 | R25006738 | 1613 |
| 21:14 | | КАМАЗ | R186.60 | -2.7000 | -1.43% | 190.10 | 185.60 | 190.60 | R194780531 | 6948 |
| 18:23 | | КамчатЭ ао | R0.7300 | -0.0010 | -0.14% | 0.7390 | 0.7160 | 0.7600 | R627130 | 43 |
| 18:45 | | КамчатЭ ап | R1.4050 | -0.0100 | -0.71% | 1.4100 | 1.4050 | 1.4150 | R112750 | 8 |
| 18:48 | | КМЗ | R1644.00 | -20.0000 | -1.20% | 1672.00 | 1616.00 | 1672.00 | R2196768 | 255 |
| 18:05 | | КоршГОК ао | R53600.00 | -200.0000 | -0.37% | 53400.00 | 53000.00 | 53600.00 | R427200 | 7 |
| 18:45 | | КрасОкт-1п | R868.00 | -14.0000 | -1.59% | 878.00 | 856.00 | 882.00 | R3091980 | 200 |
| 18:45 | | КрасОкт-ао | R2747.00 | -11.0000 | -0.40% | 2758.00 | 2725.00 | 2784.00 | R10787310 | 263 |
| 18:39 | | Красэсб ао | R19.2000 | +0.0400 | +0.21% | 19.0400 | 18.8600 | 19.3800 | R3947730 | 592 |
| 18:48 | | Красэсб ап | R18.7600 | -0.0400 | -0.21% | 18.9400 | 18.6000 | 19.2000 | R3762454 | 336 |
| 18:49 | | Куйбазот-п | R673.50 | +2.0000 | +0.30% | 671.50 | 670.00 | 676.00 | R1230395 | 98 |
| 18:49 | | Куйбазот | R632.80 | -3.2000 | -0.50% | 637.80 | 632.00 | 639.80 | R11153708 | 349 |
| 18:39 | | КурганГКао | R55.0000 | -0.8000 | -1.43% | 55.8000 | 54.6000 | 56.2000 | R462320 | 138 |
| 18:45 | | КурганГКап | R57.2000 | +0.8000 | +1.42% | 56.8000 | 56.0000 | 57.6000 | R742296 | 107 |
| 18:45 | | Лензол. ап | R2905.00 | 0.0000 | 0.00% | 2900.00 | 2880.00 | 2930.00 | R6726015 | 473 |
| 18:45 | | Лензолото | R16380.00 | -50.0000 | -0.30% | 16420.00 | 16330.00 | 16650.00 | R9778000 | 257 |
| 18:48 | | ЛСР ао | R943.00 | +9.0000 | +0.96% | 931.00 | 930.40 | 944.60 | R171497411 | 5077 |
| 21:14 | | ЛУКОЙЛ | R7674.00 | -15.0000 | -0.20% | 7690.00 | 7670.00 | 7710.00 | R3678144434 | 32411 |
| 21:13 | | М.видео | R188.20 | +3.4000 | +1.84% | 184.70 | 184.00 | 188.70 | R332601292 | 15616 |
| 18:45 | | МагадЭн ао | R5.2800 | -0.0200 | -0.38% | 5.2900 | 5.2600 | 5.3000 | R1048561 | 165 |
| 18:48 | | МагадЭн ап | R3.8700 | -0.0200 | -0.51% | 3.8800 | 3.8600 | 3.9000 | R418801 | 103 |
| 21:14 | | Магнит ао | R8296.00 | -17.0000 | -0.20% | 8310.00 | 8273.50 | 8362.50 | R1103679862 | 12725 |
| 18:48 | | МГТС-4ап | R1428.00 | -20.0000 | -1.38% | 1452.00 | 1424.00 | 1452.00 | R5908760 | 393 |
| 18:45 | | МГТС-5ао | R1740.00 | +20.0000 | +1.16% | 1710.00 | 1710.00 | 1740.00 | R303195 | 52 |
| 18:45 | | Мегион-ао | R516.00 | -7.5000 | -1.43% | 522.50 | 509.00 | 526.00 | R1356210 | 102 |
| 18:45 | | Мегион-ап | R374.50 | -12.5000 | -3.23% | 387.50 | 349.50 | 389.50 | R10931775 | 619 |
| 21:14 | | Мечел ао | R248.77 | -3.6900 | -1.46% | 252.46 | 247.40 | 253.42 | R1270462459 | 48302 |
| 21:11 | | Мечел ап | R263.80 | -3.6500 | -1.36% | 267.05 | 262.65 | 268.10 | R249872890 | 4537 |
| 21:14 | | ММК | R58.5100 | +0.8400 | +1.46% | 57.8400 | 57.6800 | 58.7950 | R3168167603 | 90866 |
| 18:30 | | МордЭнСб | R0.9360 | 0.0000 | 0.00% | 0.9440 | 0.9360 | 0.9500 | R969050 | 40 |
| 21:14 | | МосБиржа | R232.90 | +1.1800 | +0.51% | 231.59 | 231.26 | 233.39 | R648010822 | 17637 |
| 18:47 | | Мостотрест | R220.10 | +2.6000 | +1.20% | 217.70 | 217.70 | 222.90 | R31992326 | 1565 |
| 21:14 | | МТС-ао | R311.80 | -1.3000 | -0.42% | 313.65 | 310.70 | 313.85 | R660485396 | 13270 |
| 18:45 | | Нижкамшина | R75.5000 | -1.2000 | -1.56% | 77.0000 | 73.1000 | 77.1000 | R6382525 | 286 |
| 18:39 | | НКНХ ао | R104.15 | +0.5500 | +0.53% | 103.50 | 103.50 | 104.20 | R5336321 | 484 |
| 18:45 | | НКНХ ап | R79.8400 | +0.0200 | +0.03% | 79.5200 | 79.5000 | 80.2400 | R13554104 | 605 |
| 21:14 | | НЛМК ао | R252.44 | +0.1400 | +0.06% | 252.88 | 251.64 | 253.94 | R1410921370 | 27497 |
| 21:14 | | НМТП ао | R12.5600 | -0.1050 | -0.83% | 12.6800 | 12.5200 | 12.6800 | R122608047 | 2865 |
| 21:13 | | Новатэк ао | R1225.20 | -14.6000 | -1.18% | 1240.00 | 1220.00 | 1241.00 | R1241443132 | 30136 |
| 21:13 | | ОГК-2 ао | R0.5674 | -0.0069 | -1.20% | 0.5743 | 0.5633 | 0.5786 | R79166232 | 3592 |
| 18:45 | | ОМЗ-ап | R21860.00 | -340.0000 | -1.53% | 22120.00 | 21540.00 | 22540.00 | R2345620 | 88 |
| 18:45 | | ОргСинт ао | R116.00 | 0.0000 | 0.00% | 116.80 | 115.90 | 116.90 | R3805397 | 411 |
| 18:47 | | ОргСинт ап | R27.3500 | -0.4000 | -1.44% | 27.6000 | 27.3500 | 27.8100 | R6632451 | 928 |
| 18:48 | | ПермьЭнС-п | R329.60 | -6.6000 | -1.96% | 338.00 | 318.60 | 338.00 | R50987262 | 2880 |
| 18:49 | | ПермьЭнСб | R318.30 | -8.2000 | -2.51% | 325.50 | 300.70 | 325.50 | R106409795 | 5118 |
| 21:11 | | ПИК ао | R839.90 | +4.5000 | +0.54% | 835.10 | 835.10 | 844.30 | R139128819 | 12207 |
| 16:18 | | Приморье | R37000.00 | -200.0000 | -0.54% | 36800.00 | 36600.00 | 37200.00 | R590600 | 16 |
| 21:11 | | Распадская | R404.65 | -4.3000 | -1.05% | 409.05 | 402.15 | 409.90 | R200585892 | 4847 |
| 18:45 | | Росбанк ао | R124.00 | -2.6000 | -2.05% | 126.60 | 123.20 | 126.80 | R26797842 | 912 |
| 18:49 | | РОСИНТЕРао | R169.40 | +1.4000 | +0.83% | 167.80 | 166.80 | 171.20 | R961846 | 102 |
| 21:14 | | Роснефть | R591.90 | +2.4500 | +0.42% | 590.00 | 588.30 | 594.00 | R2324986137 | 48312 |
| 21:14 | | Ростел -ао | R95.9300 | -0.4100 | -0.43% | 96.6800 | 95.3300 | 97.0500 | R357489258 | 10102 |
| 21:14 | | Ростел -ап | R84.8500 | -0.5500 | -0.64% | 85.9000 | 84.3000 | 85.9000 | R247929801 | 23566 |
| 21:11 | | РусГидро | R0.7336 | -0.0030 | -0.41% | 0.7370 | 0.7302 | 0.7393 | R122654708 | 6463 |
| 18:45 | | РязЭнСб | R46.7000 | -0.3400 | -0.72% | 47.0800 | 46.5000 | 47.3200 | R4235942 | 227 |
| 18:38 | | СамарЭн-ао | R4.1000 | +0.0150 | +0.37% | 4.0850 | 4.0700 | 4.1800 | R1670235 | 122 |
| 18:49 | | СамарЭн-ап | R4.0750 | -0.1600 | -3.78% | 4.2700 | 4.0750 | 4.3450 | R3807590 | 251 |
| 18:48 | | СаратНПЗ-п | R11660.00 | +40.0000 | +0.34% | 11620.00 | 11620.00 | 11800.00 | R4157540 | 189 |
| 18:35 | | СаратНПЗ | R12750.00 | +250.0000 | +2.00% | 12500.00 | 12500.00 | 12850.00 | R457550 | 32 |
| 18:45 | | СаратЭн-ао | R0.6340 | -0.0180 | -2.76% | 0.6460 | 0.6290 | 0.6600 | R1447530 | 135 |
| 18:47 | | СаратЭн-ап | R0.3785 | -0.0165 | -4.18% | 0.3945 | 0.3730 | 0.3950 | R1053290 | 135 |
| 21:14 | | Сбербанк-п | R318.01 | +2.9200 | +0.93% | 315.85 | 313.77 | 318.43 | R685055129 | 12618 |
| 21:14 | | Сбербанк | R318.08 | +3.2300 | +1.03% | 315.00 | 313.58 | 318.41 | R10794807065 | 67564 |
| 21:14 | | СевСт-ао | R1967.40 | -8.8000 | -0.45% | 1975.40 | 1962.40 | 1977.00 | R897805524 | 21195 |
| 21:08 | | Селигдар | R75.8500 | +0.1300 | +0.17% | 75.6000 | 74.9300 | 76.2500 | R74129192 | 4926 |
| 21:14 | | Система ао | R28.0610 | +1.0230 | +3.78% | 27.0390 | 26.7550 | 28.1000 | R2230807011 | 43930 |
| 17:51 | | Слав-ЯНОСп | R17.0400 | +0.0200 | +0.12% | 17.0000 | 16.9600 | 17.1600 | R1294462 | 59 |
| 18:31 | | Славн-ЯНОС | R27.6500 | -0.2000 | -0.72% | 27.8000 | 27.2000 | 28.0500 | R485115 | 57 |
| 21:13 | | СОЛЛЕРС | R1019.50 | -17.5000 | -1.69% | 1040.00 | 1008.50 | 1074.00 | R1679815538 | 47887 |
| 18:45 | | СтаврЭнСб | R3.4800 | -0.0550 | -1.56% | 3.6900 | 3.4000 | 3.7500 | R18245145 | 1091 |
| 18:48 | | СтаврЭнСбп | R3.3940 | -0.1560 | -4.39% | 3.5500 | 3.3740 | 3.7200 | R24493636 | 1707 |
| 21:14 | | Сургнфгз-п | R70.5250 | +0.0350 | +0.05% | 70.7700 | 69.7400 | 70.7700 | R3491266994 | 47063 |
| 21:13 | | Сургнфгз | R35.5100 | -0.4800 | -1.33% | 36.0000 | 35.3350 | 36.1500 | R2673793644 | 42713 |
| 18:45 | | ТамбЭнСб-п | R1.3000 | +0.0660 | +5.35% | 1.2340 | 1.2340 | 1.3000 | R722020 | 41 |
| 18:45 | | ТамбЭнСб | R2.3360 | -0.0180 | -0.76% | 2.3760 | 2.3160 | 2.3800 | R536276 | 80 |
| 21:13 | | Татнфт 3ао | R731.20 | +1.4000 | +0.19% | 730.00 | 725.60 | 732.80 | R714283914 | 17592 |
| 21:14 | | Татнфт 3ап | R727.60 | -0.4000 | -0.05% | 729.20 | 723.10 | 729.70 | R245410643 | 10129 |
| 18:48 | | Таттел. ао | R1.1030 | -0.0115 | -1.03% | 1.1180 | 1.0940 | 1.1205 | R19195713 | 1411 |
| 21:13 | | ТГК-1 | R0.0097 | -0.0001 | -1.24% | 0.0099 | 0.0096 | 0.0099 | R95278972 | 4324 |
| 18:49 | | ТГК-14 | R0.0164 | -0.0002 | -1.45% | 0.0167 | 0.0162 | 0.0167 | R43549169 | 2392 |
| 18:45 | | ТГК-2 | R0.0134 | -0.0001 | -0.45% | 0.0134 | 0.0133 | 0.0137 | R19699165 | 621 |
| 18:45 | | ТГК-2 ап | R0.0197 | -0.0002 | -0.90% | 0.0199 | 0.0195 | 0.0200 | R8121033 | 629 |
| 18:35 | | Телеграф-п | R11.7400 | +0.0800 | +0.69% | 11.7000 | 11.6400 | 11.7800 | R2018262 | 228 |
| 18:37 | | Телеграф | R18.0600 | +0.1400 | +0.78% | 18.0600 | 17.7000 | 18.1600 | R9558186 | 634 |
| 18:45 | | ТЗА ао | R348.50 | -2.0000 | -0.57% | 351.00 | 347.50 | 351.00 | R9719205 | 256 |
| 18:23 | | ТКЗКК ап | R15.6200 | -0.1200 | -0.76% | 15.8400 | 15.5600 | 15.9000 | R351958 | 37 |
| 21:13 | | ТМК ао | R224.42 | -1.0400 | -0.46% | 226.24 | 222.56 | 227.66 | R241599939 | 7635 |
| 18:32 | | ТНСэнрг ао | R3440.00 | +20.0000 | +0.58% | 3420.00 | 3420.00 | 3465.00 | R807945 | 64 |
| 21:14 | | Транснф ап | R1673.50 | +30.5000 | +1.86% | 1646.00 | 1643.00 | 1687.00 | R3707250836 | 49396 |
| 18:45 | | УралСиб ао | R0.2680 | -0.0033 | -1.22% | 0.2714 | 0.2650 | 0.2728 | R31642139 | 1914 |
| 14:41 | | УрКузница | R29450.00 | -200.0000 | -0.67% | 29450.00 | 29450.00 | 29450.00 | R29450 | 1 |
| 21:13 | | ФосАгро ао | R6562.00 | +51.0000 | +0.78% | 6505.00 | 6505.00 | 6577.00 | R188017847 | 7036 |
| 21:14 | | ФСК - Россети | R0.1248 | -0.0034 | -2.67% | 0.1286 | 0.1234 | 0.1286 | R1101596826 | 32407 |
| 18:45 | | Химпром ап | R31.5400 | -0.0800 | -0.25% | 31.6600 | 31.5000 | 31.8000 | R717476 | 61 |
| 18:37 | | ЦМТ ао | R16.6600 | -0.0400 | -0.24% | 16.6400 | 16.3800 | 16.8000 | R1129862 | 183 |
| 18:45 | | ЦМТ ап | R11.3400 | -0.1400 | -1.22% | 11.5000 | 11.3000 | 11.5400 | R2557914 | 227 |
| 18:47 | | ЧеркизГ-ао | R4945.00 | -43.5000 | -0.87% | 4990.00 | 4942.00 | 5057.00 | R34055023 | 1686 |
| 18:39 | | ЧКПЗ ао | R29500.00 | +1300.0000 | +4.61% | 28650.00 | 28400.00 | 34250.00 | R37461500 | 918 |
| 18:48 | | ЧМК ао | R8685.00 | +125.0000 | +1.46% | 8625.00 | 8595.00 | 8940.00 | R21646175 | 855 |
| 18:49 | | ЭнергияРКК | R27440.00 | -250.0000 | -0.90% | 27890.00 | 27280.00 | 28050.00 | R20290160 | 491 |
| 18:45 | | ЮжКузб. ао | R1596.00 | -40.0000 | -2.44% | 1646.00 | 1580.00 | 1650.00 | R707774 | 138 |
| 21:13 | | Юнипро | R2.1730 | -0.0310 | -1.41% | 2.2120 | 2.1670 | 2.2120 | R349365102 | 6360 |
| 18:49 | | ЮТэйр ао | R20.6000 | -0.8400 | -3.92% | 21.4300 | 20.3000 | 21.7400 | R68787827 | 5544 |
| 18:45 | | ЮУНК ао | R7690.00 | -70.0000 | -0.90% | 7760.00 | 7680.00 | 7780.00 | R1859880 | 169 |
| 18:23 | | Якутскэн-п | R0.5800 | +0.0040 | +0.69% | 0.5750 | 0.5750 | 0.5820 | R87040 | 13 |
| 18:39 | | Якутскэнрг | R0.7740 | +0.0200 | +2.65% | 0.7540 | 0.7450 | 0.7790 | R2950190 | 181 |
| 18:45 | | ЯТЭК ао | R93.2000 | 0.0000 | 0.00% | 93.2000 | 92.8000 | 93.8500 | R5147719 | 541 |
|
|
|
