| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 23:39 |  | +МосЭнерго | R3.3535 | +0.0360 | +1.09% | R69479439 | 2253 |
| 23:40 | | iАвиастКао | R1.2175 | +0.0190 | +1.59% | R120740751 | 6309 |
| 18:45 |  | iНаукаСвяз | R565.00 | -3.5000 | -0.62% | R11249180 | 548 |
| 18:45 | | iНПОНаука | R720.00 | -6.5000 | -0.89% | R2754920 | 117 |
| 23:41 | | Yandex clA | R4398.00 | +41.8000 | +0.96% | R20443023855 | 199482 |
| 18:48 | | АбрауДюрсо | R304.20 | +5.2000 | +1.74% | R69756960 | 2886 |
| 18:48 | | Авангрд-ао | R958.00 | +8.0000 | +0.84% | R6734602 | 530 |
| 18:45 | | Акрон | R16936.00 | +106.0000 | +0.63% | R44343532 | 858 |
| 23:40 | | АЛРОСА ао | R79.6000 | +1.2300 | +1.57% | R977151475 | 28815 |
| 18:48 | | Аптеки36и6 | R13.9580 | +0.0280 | +0.20% | R17946591 | 7011 |
| 18:45 | | Арсагера | R15.6500 | +0.3500 | +2.29% | R3974113 | 417 |
| 18:45 | | АстрЭнСб | R3.0150 | +0.0100 | +0.33% | R7848180 | 521 |
| 18:45 | | АшинскийМЗ | R67.9400 | -0.2800 | -0.41% | R9871876 | 497 |
| 23:41 | | Аэрофлот | R52.2000 | +1.3500 | +2.65% | R1128244397 | 29997 |
| 18:48 | | БашИнСв ап | R14.3400 | -0.0600 | -0.42% | R819796 | 126 |
| 23:39 | | Башнефт ао | R3404.00 | +24.5000 | +0.72% | R103994438 | 2813 |
| 23:41 | | Башнефт ап | R2391.00 | -1.0000 | -0.04% | R622968186 | 21687 |
| 18:48 | | Белон ао | R28.5950 | -0.2600 | -0.90% | R45612372 | 1877 |
| 23:41 | | БСП ао | R332.07 | +4.8300 | +1.48% | R454470858 | 14806 |
| 18:45 | | БСП ап | R54.3000 | -0.3500 | -0.64% | R4678565 | 175 |
| 18:49 | | БурЗолото | R2318.00 | -67.0000 | -2.81% | R40041842 | 2989 |
| 18:25 | | Варьеган-п | R2780.00 | -16.0000 | -0.57% | R4121423 | 116 |
| 18:33 | | Варьеган | R3824.00 | -22.0000 | -0.57% | R1604948 | 126 |
| 18:38 | | ВолгЭнСб-п | R12.1000 | -0.3200 | -2.58% | R4928700 | 175 |
| 18:45 | | ВолгЭнСб | R19.0600 | -0.1800 | -0.94% | R1131560 | 44 |
| 23:41 | | ВТБ ао | R0.0231 | +0.0000 | +0.04% | R1580685940 | 41412 |
| 18:26 | | ВХЗ-ао | R276.60 | -1.4000 | -0.50% | R414116 | 58 |
| 17:49 | | ВыбСудЗ ао | R18200.00 | -150.0000 | -0.82% | R715500 | 14 |
| 18:31 | | ВыбСудЗ ап | R12580.00 | -120.0000 | -0.94% | R531120 | 37 |
| 23:41 | | Газпрнефть | R747.30 | -3.7000 | -0.49% | R279392295 | 11680 |
| 23:41 | | ГАЗПРОМ ао | R157.78 | +3.2000 | +2.07% | R5662447946 | 63401 |
| 23:41 | | ГМКНорНик | R152.00 | -0.7800 | -0.51% | R879405125 | 21126 |
| 23:41 | | ДВМП ао | R85.9600 | +2.2700 | +2.71% | R167598935 | 7858 |
| 18:45 | | ДЭК ао | R3.3630 | -0.0360 | -1.06% | R4885776 | 381 |
| 18:45 | | ЗВЕЗДА ао | R12.7200 | +0.0100 | +0.08% | R3291990 | 122 |
| 18:45 | | ЗИЛ ао | R3755.00 | -30.0000 | -0.79% | R5113025 | 230 |
| 18:23 | | Ижсталь ап | R8680.00 | +140.0000 | +1.64% | R4964240 | 238 |
| 18:31 | | Ижсталь2ао | R11380.00 | -120.0000 | -1.04% | R4125740 | 200 |
| 23:41 | | ИнтерРАОао | R4.4750 | -0.0520 | -1.15% | R1271908569 | 60995 |
| 18:49 | | КалужскСК | R32.1100 | +0.0600 | +0.19% | R26492393 | 1597 |
| 23:41 | | КАМАЗ | R189.40 | +6.4000 | +3.50% | R167355333 | 7012 |
| 18:45 | | КамчатЭ ао | R0.7310 | +0.0160 | +2.24% | R938760 | 72 |
| 16:00 | | КамчатЭ ап | R1.4450 | +0.0500 | +3.58% | R352850 | 18 |
| 18:48 | | КМЗ | R1664.00 | +20.0000 | +1.22% | R1640554 | 233 |
| 18:29 | | КоршГОК ао | R53800.00 | +800.0000 | +1.51% | R696800 | 12 |
| 18:48 | | КрасОкт-1п | R882.00 | -2.0000 | -0.23% | R12082240 | 668 |
| 18:47 | | КрасОкт-ао | R2758.00 | -16.0000 | -0.58% | R16423360 | 400 |
| 18:48 | | Красэсб ао | R19.1600 | -0.8600 | -4.30% | R18631858 | 1507 |
| 18:49 | | Красэсб ап | R18.8000 | -0.9600 | -4.86% | R12121414 | 1044 |
| 18:45 | | Куйбазот-п | R671.50 | -4.0000 | -0.59% | R3601270 | 200 |
| 18:46 | | Куйбазот | R636.00 | +4.4000 | +0.70% | R13350756 | 681 |
| 18:36 | | КурганГКао | R55.8000 | +0.6000 | +1.09% | R964496 | 241 |
| 18:39 | | КурганГКап | R56.4000 | -0.8000 | -1.40% | R776770 | 161 |
| 18:46 | | Лензол. ап | R2905.00 | +5.0000 | +0.17% | R7312050 | 550 |
| 18:45 | | Лензолото | R16430.00 | -190.0000 | -1.14% | R12919190 | 313 |
| 18:47 | | ЛСР ао | R934.00 | -6.6000 | -0.70% | R155953240 | 7220 |
| 23:41 | | ЛУКОЙЛ | R7691.00 | -22.5000 | -0.29% | R3865080910 | 37687 |
| 17:33 | | ЛЭСК ао | R101.20 | -31.0000 | -23.45% | | 0 |
| 23:41 | | М.видео | R184.40 | +0.3000 | +0.16% | R642091000 | 18314 |
| 18:45 | | МагадЭн ао | R5.3000 | -0.0200 | -0.38% | R1810848 | 250 |
| 18:45 | | МагадЭн ап | R3.8900 | -0.0300 | -0.77% | R1059149 | 196 |
| 23:41 | | Магнит ао | R8310.00 | -60.5000 | -0.72% | R1603512532 | 18804 |
| 18:38 | | МГТС-4ап | R1448.00 | +2.0000 | +0.14% | R8858672 | 641 |
| 17:35 |  | МГТС-5ао | R1720.00 | 0.0000 | 0.00% | R290645 | 59 |
| 18:28 | | Мегион-ао | R523.50 | +9.0000 | +1.75% | R1175595 | 106 |
| 18:45 | | Мегион-ап | R387.00 | +14.5000 | +3.89% | R2574275 | 158 |
| 23:41 | | Мечел ао | R252.21 | -4.0400 | -1.58% | R3532735883 | 99621 |
| 23:39 | | Мечел ап | R267.15 | -4.7500 | -1.75% | R429179189 | 9381 |
| 23:41 | | ММК | R57.6000 | +2.2600 | +4.08% | R2787656337 | 105776 |
| 18:39 | | МордЭнСб | R0.9360 | +0.0100 | +1.08% | R2298530 | 83 |
| 23:41 | | МосБиржа | R231.80 | -1.3800 | -0.59% | R1301021474 | 43264 |
| 18:47 | | Мостотрест | R217.50 | -1.4000 | -0.64% | R16512593 | 878 |
| 23:40 | | МТС-ао | R313.10 | +0.9500 | +0.30% | R1031544307 | 31136 |
| 18:45 | | Нижкамшина | R76.7000 | -0.5500 | -0.71% | R2640035 | 128 |
| 18:39 | | НКНХ ао | R103.60 | -0.5000 | -0.48% | R6076043 | 955 |
| 18:45 | | НКНХ ап | R79.8200 | -0.8600 | -1.07% | R15725596 | 1124 |
| 23:41 | | НЛМК ао | R252.36 | +1.3800 | +0.55% | R2150832970 | 34947 |
| 23:41 | | НМТП ао | R12.6450 | +0.1200 | +0.96% | R286680638 | 6050 |
| 23:41 | | Новатэк ао | R1239.80 | +10.6000 | +0.86% | R863889133 | 27112 |
| 23:40 | | ОГК-2 ао | R0.5741 | +0.0121 | +2.15% | R83303680 | 4671 |
| 18:48 | | ОМЗ-ап | R22200.00 | -100.0000 | -0.45% | R3658240 | 134 |
| 18:45 | | ОргСинт ао | R116.00 | -0.8000 | -0.68% | R13942021 | 788 |
| 18:37 | | ОргСинт ап | R27.7500 | +0.0500 | +0.18% | R4605740 | 633 |
| 18:47 | | ПермьЭнС-п | R336.20 | -10.6000 | -3.06% | R49894764 | 2776 |
| 18:49 | | ПермьЭнСб | R326.50 | -2.6000 | -0.79% | R107140873 | 3746 |
| 23:39 | | ПИК ао | R836.10 | -7.4000 | -0.88% | R139944362 | 6255 |
| 18:35 | | Приморье | R37200.00 | +400.0000 | +1.09% | R1940800 | 51 |
| 23:41 | | Распадская | R409.30 | +11.3000 | +2.84% | R447750692 | 10357 |
| 18:45 | | Росбанк ао | R126.60 | -0.2000 | -0.16% | R35993112 | 1319 |
| 18:39 | | РОСИНТЕРао | R168.00 | +0.2000 | +0.12% | R1336790 | 102 |
| 23:41 | | Роснефть | R588.95 | +9.5500 | +1.65% | R2779541816 | 76876 |
| 23:39 | | Ростел -ао | R96.3600 | -0.4800 | -0.50% | R273364763 | 6587 |
| 23:41 | | Ростел -ап | R85.3500 | -1.2500 | -1.44% | R220683659 | 44820 |
| 23:41 | | РусГидро | R0.7364 | +0.0102 | +1.40% | R155107623 | 6909 |
| 18:45 | | РязЭнСб | R47.0400 | +0.1400 | +0.30% | R7941874 | 339 |
| 18:47 | | СамарЭн-ао | R4.0850 | -0.0050 | -0.12% | R2574965 | 224 |
| 18:38 | | СамарЭн-ап | R4.2350 | +0.1350 | +3.29% | R5713325 | 275 |
| 18:46 | | СаратНПЗ-п | R11620.00 | +20.0000 | +0.17% | R5484440 | 249 |
| 13:42 | | СаратНПЗ | R12500.00 | -150.0000 | -1.19% | R731600 | 52 |
| 18:38 | | СаратЭн-ао | R0.6520 | -0.0150 | -2.25% | R1978700 | 131 |
| 18:32 | | СаратЭн-ап | R0.3950 | +0.0015 | +0.38% | R937785 | 88 |
| 23:40 | | Сбербанк-п | R315.09 | +1.5200 | +0.48% | R827112563 | 14884 |
| 23:41 | | Сбербанк | R314.84 | +1.3500 | +0.43% | R6786005589 | 64918 |
| 23:41 | | СевСт-ао | R1978.40 | +18.4000 | +0.94% | R1777404359 | 33303 |
| 23:39 | | Селигдар | R75.9200 | -0.8400 | -1.09% | R141125071 | 7238 |
| 23:40 | | Система ао | R27.0610 | +0.1410 | +0.52% | R1833339844 | 36838 |
| 18:28 | | Слав-ЯНОСп | R17.0200 | +0.0200 | +0.12% | R3929402 | 56 |
| 18:29 | | Славн-ЯНОС | R27.8500 | -0.0500 | -0.18% | R412845 | 35 |
| 23:41 | | СОЛЛЕРС | R1035.50 | +100.5000 | +10.75% | R3775436101 | 104035 |
| 18:49 | | СтаврЭнСб | R3.5350 | +0.2950 | +9.10% | R23053985 | 1378 |
| 18:49 | | СтаврЭнСбп | R3.5500 | +0.3740 | +11.78% | R55011784 | 3223 |
| 23:41 | | Сургнфгз-п | R70.4950 | +1.4750 | +2.14% | R5403924884 | 59115 |
| 23:41 | | Сургнфгз | R35.9950 | -0.9650 | -2.61% | R5405449354 | 69183 |
| 18:31 | | ТамбЭнСб-п | R1.2340 | -0.0240 | -1.91% | R550640 | 36 |
| 18:45 | | ТамбЭнСб | R2.3540 | -0.0340 | -1.42% | R924030 | 128 |
| 23:41 | | Татнфт 3ао | R729.70 | +0.8000 | +0.11% | R1148833234 | 28861 |
| 23:41 | | Татнфт 3ап | R728.10 | +2.5000 | +0.34% | R193077667 | 9289 |
| 18:49 | | Таттел. ао | R1.1145 | +0.0045 | +0.41% | R19837192 | 1400 |
| 23:38 | | ТГК-1 | R0.0099 | +0.0000 | +0.24% | R65076930 | 2890 |
| 18:47 | | ТГК-14 | R0.0166 | 0.0000 | 0.00% | R109267384 | 3771 |
| 18:49 | | ТГК-2 | R0.0134 | +0.0002 | +1.55% | R72229925 | 1953 |
| 18:46 | | ТГК-2 ап | R0.0199 | +0.0000 | +0.05% | R29704425 | 1876 |
| 18:49 | | Телеграф-п | R11.6600 | -0.0800 | -0.68% | R3525996 | 299 |
| 18:47 | | Телеграф | R17.9200 | -0.1800 | -0.99% | R24737610 | 1406 |
| 18:45 | | ТЗА ао | R350.50 | +10.0000 | +2.94% | R23444095 | 573 |
| 16:07 | | ТКЗКК ап | R15.7400 | +0.1000 | +0.64% | R424908 | 48 |
| 23:40 | | ТМК ао | R225.24 | +1.3400 | +0.60% | R337362145 | 10354 |
| 18:45 | | ТНСэнрг ао | R3420.00 | -20.0000 | -0.58% | R589735 | 75 |
| 23:41 | | Транснф ап | R1644.00 | +8.0000 | +0.49% | R1378329230 | 13964 |
| 18:45 | | УралСиб ао | R0.2713 | -0.0059 | -2.13% | R46470911 | 2418 |
| 12:04 | | УрКузница | R29650.00 | +150.0000 | +0.51% | R205250 | 7 |
| 23:40 | | ФосАгро ао | R6510.00 | -25.0000 | -0.38% | R214004937 | 7401 |
| 23:40 | | ФСК - Россети | R0.1281 | -0.0006 | -0.47% | R329202140 | 10669 |
| 18:48 | | Химпром ап | R31.6200 | +0.1000 | +0.32% | R702974 | 73 |
| 18:45 | | ЦМТ ао | R16.7000 | -0.0200 | -0.12% | R1206634 | 199 |
| 18:45 | | ЦМТ ап | R11.4800 | -0.0600 | -0.52% | R2421962 | 199 |
| 18:45 | | ЧеркизГ-ао | R4988.50 | 0.0000 | 0.00% | R23250769 | 1102 |
| 18:18 | | ЧКПЗ ао | R28200.00 | +300.0000 | +1.08% | R1408800 | 40 |
| 18:45 | | ЧМК ао | R8560.00 | -65.0000 | -0.75% | R14955135 | 630 |
| 18:46 | | ЭнергияРКК | R27690.00 | +190.0000 | +0.69% | R25213250 | 657 |
| 18:48 | | ЮжКузб. ао | R1636.00 | +6.0000 | +0.37% | R682656 | 67 |
| 23:41 | | Юнипро | R2.2070 | -0.0140 | -0.63% | R632214424 | 12101 |
| 18:46 | | ЮТэйр ао | R21.4400 | -1.4200 | -6.21% | R214358910 | 12204 |
| 18:37 | | ЮУНК ао | R7760.00 | -10.0000 | -0.13% | R2306870 | 179 |
| 18:45 | | Якутскэн-п | R0.5760 | +0.0070 | +1.23% | R865690 | 62 |
| 18:30 | | Якутскэнрг | R0.7540 | -0.0050 | -0.66% | R1900690 | 116 |
| 18:47 | | ЯТЭК ао | R93.2000 | -0.5000 | -0.53% | R8498521 | 859 |
|
|
|
