| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 17:49 |  | +МосЭнерго | R3.4900 | +0.0360 | +1.04% | 3.4520 | 3.4110 | 3.4900 | R54017674 | 3750 |
| 17:49 |  | iАвиастКао | R1.1200 | 0.0000 | 0.00% | 1.1230 | 1.1140 | 1.1295 | R51122199 | 2872 |
| 17:49 | | iНаукаСвяз | R555.50 | +2.5000 | +0.45% | 554.50 | 554.50 | 579.00 | R43511365 | 1919 |
| 17:47 | | iНПОНаука | R729.50 | +7.0000 | +0.97% | 723.00 | 718.50 | 742.50 | R3610480 | 235 |
| 17:49 |  | Yandex clA | R4295.60 | -65.6000 | -1.50% | 4350.00 | 4281.00 | 4373.20 | R2835595128 | 30287 |
| 17:49 | | АбрауДюрсо | R303.60 | -3.4000 | -1.11% | 307.40 | 301.20 | 308.80 | R35248414 | 1446 |
| 17:48 | | Авангрд-ао | R945.00 | -8.0000 | -0.84% | 954.00 | 940.00 | 956.00 | R4301137 | 577 |
| 17:47 | | Акрон | R16334.00 | -326.0000 | -1.96% | 16288.00 | 16160.00 | 16428.00 | R71432412 | 1712 |
| 17:49 | | АЛРОСА ао | R80.9400 | +0.1200 | +0.15% | 81.0100 | 80.1300 | 81.2000 | R1069096267 | 19364 |
| 17:49 | | Аптеки36и6 | R13.3320 | -0.0160 | -0.12% | 13.3540 | 13.2020 | 13.4300 | R24603390 | 4313 |
| 17:47 | | Арсагера | R15.2700 | +0.1100 | +0.73% | 15.2100 | 15.1600 | 15.4700 | R1855360 | 270 |
| 17:48 | | АстрЭнСб | R2.9900 | +0.0050 | +0.17% | 2.9800 | 2.9050 | 3.0250 | R2309795 | 229 |
| 17:48 | | АшинскийМЗ | R67.6000 | -1.0000 | -1.46% | 68.6000 | 67.5000 | 68.9600 | R16067266 | 480 |
| 17:49 | | Аэрофлот | R58.2100 | +2.2900 | +4.10% | 55.8100 | 55.2100 | 58.2600 | R2878875922 | 43973 |
| 16:33 | | БашИнСв ап | R14.0400 | -0.1100 | -0.78% | 14.0500 | 14.0200 | 14.1300 | R213711 | 50 |
| 17:49 | | Башнефт ао | R3357.00 | -3.5000 | -0.10% | 3360.50 | 3322.00 | 3496.50 | R606299073 | 13749 |
| 17:49 | | Башнефт ап | R2361.00 | -28.5000 | -1.19% | 2389.50 | 2322.00 | 2426.00 | R1229472413 | 18146 |
| 17:47 | | Белон ао | R27.9250 | +0.2900 | +1.05% | 27.6750 | 27.6300 | 27.9900 | R14843782 | 865 |
| 17:49 | | БСП ао | R346.68 | +0.4200 | +0.12% | 343.10 | 342.00 | 348.80 | R489447984 | 11011 |
| 17:47 | | БСП ап | R54.4000 | +0.8500 | +1.59% | 53.8000 | 53.8000 | 54.4000 | R3688095 | 143 |
| 17:48 | | БурЗолото | R2354.00 | +53.0000 | +2.30% | 2303.00 | 2292.00 | 2372.00 | R12967560 | 683 |
| 17:47 | | Варьеган-п | R2952.00 | +32.0000 | +1.10% | 2942.00 | 2907.00 | 3068.00 | R6331408 | 343 |
| 17:36 | | Варьеган | R3946.00 | -58.0000 | -1.45% | 4068.00 | 3920.00 | 4134.00 | R4101226 | 287 |
| 17:19 | | ВолгЭнСб-п | R11.7000 | -0.1800 | -1.52% | 11.8000 | 11.5600 | 11.8800 | R1042020 | 58 |
| 17:28 | | ВолгЭнСб | R18.1800 | -0.5600 | -2.99% | 18.5200 | 18.1600 | 18.6000 | R2577740 | 82 |
| 17:49 | | ВТБ ао | R0.0231 | -0.0001 | -0.34% | 0.0232 | 0.0230 | 0.0233 | R878017676 | 24215 |
| 17:48 | | ВХЗ-ао | R270.60 | -2.0000 | -0.73% | 273.80 | 268.40 | 274.20 | R793390 | 83 |
| 17:30 | | ВыбСудЗ ао | R17250.00 | -300.0000 | -1.71% | 17600.00 | 17050.00 | 17750.00 | R802700 | 40 |
| 16:38 | | ВыбСудЗ ап | R12280.00 | -20.0000 | -0.16% | 12360.00 | 12260.00 | 12360.00 | R73760 | 6 |
| 17:49 | | Газпрнефть | R763.50 | -1.3000 | -0.17% | 765.10 | 761.20 | 770.00 | R516249129 | 46615 |
| 17:49 | | ГАЗПРОМ ао | R155.39 | -2.4900 | -1.58% | 158.35 | 155.00 | 158.35 | R5245354011 | 68743 |
| 17:49 | | ГМКНорНик | R156.82 | +4.2200 | +2.77% | 152.90 | 152.60 | 157.30 | R3644689930 | 46481 |
| 17:49 | | ДВМП ао | R82.1200 | -0.0500 | -0.06% | 82.2000 | 81.8000 | 82.5300 | R59035183 | 3454 |
| 17:48 | | ДЭК ао | R3.3700 | -0.0280 | -0.82% | 3.3880 | 3.3510 | 3.4050 | R4587882 | 356 |
| 17:49 | | ЗВЕЗДА ао | R12.5000 | -0.0800 | -0.64% | 12.6100 | 12.5000 | 12.6600 | R640120 | 47 |
| 17:30 | | ЗИЛ ао | R3720.00 | +10.0000 | +0.27% | 3710.00 | 3710.00 | 3780.00 | R627985 | 50 |
| 17:49 | | Ижсталь ап | R8350.00 | +90.0000 | +1.09% | 8270.00 | 8230.00 | 8500.00 | R2643540 | 104 |
| 17:45 | | Ижсталь2ао | R11160.00 | +40.0000 | +0.36% | 11200.00 | 11120.00 | 11280.00 | R782640 | 48 |
| 17:49 | | ИнтерРАОао | R4.4105 | +0.0235 | +0.54% | 4.3900 | 4.3755 | 4.4360 | R516490462 | 17367 |
| 17:48 | | КалужскСК | R31.5000 | -0.2400 | -0.76% | 31.7300 | 31.1200 | 32.1300 | R7081551 | 613 |
| 17:48 | | КАМАЗ | R183.20 | -0.2000 | -0.11% | 183.00 | 181.50 | 183.80 | R85746049 | 2570 |
| 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 |
| 17:47 | | КМЗ | R1630.00 | -4.0000 | -0.24% | 1630.00 | 1614.00 | 1654.00 | R1528958 | 220 |
| 17:24 | | КоршГОК ао | R52600.00 | -400.0000 | -0.75% | 52600.00 | 52400.00 | 52600.00 | R210200 | 4 |
| 17:41 | | КрасОкт-1п | R860.00 | -10.0000 | -1.15% | 879.00 | 856.00 | 892.00 | R4042770 | 182 |
| 17:35 | | КрасОкт-ао | R2779.00 | -4.0000 | -0.14% | 2799.00 | 2775.00 | 2830.00 | R15749530 | 396 |
| 17:35 | | Красэсб ао | R18.5600 | +0.1000 | +0.54% | 18.5600 | 18.4600 | 18.9000 | R1388646 | 268 |
| 17:48 | | Красэсб ап | R18.5000 | +0.0600 | +0.33% | 18.4400 | 18.2400 | 18.7600 | R1084182 | 173 |
| 17:48 | | Куйбазот-п | R659.50 | -13.0000 | -1.93% | 667.00 | 657.50 | 669.00 | R4296840 | 332 |
| 17:48 | | Куйбазот | R630.20 | -1.8000 | -0.28% | 633.60 | 630.00 | 633.60 | R5520286 | 284 |
| 17:48 | | КурганГКао | R55.8000 | +2.0000 | +3.72% | 53.8000 | 53.8000 | 57.8000 | R4021370 | 700 |
| 17:45 | | КурганГКап | R59.4000 | +2.4000 | +4.21% | 57.0000 | 55.4000 | 59.6000 | R3741644 | 489 |
| 17:49 | | Лензол. ап | R2905.00 | +5.0000 | +0.17% | 2900.00 | 2900.00 | 2930.00 | R4062760 | 309 |
| 17:47 | | Лензолото | R16170.00 | -10.0000 | -0.06% | 16210.00 | 16130.00 | 16280.00 | R6837900 | 200 |
| 17:48 | | ЛСР ао | R933.20 | -8.8000 | -0.93% | 945.00 | 932.60 | 947.00 | R106334251 | 3854 |
| 17:49 | | ЛУКОЙЛ | R7848.00 | +133.0000 | +1.72% | 7730.00 | 7729.00 | 7848.00 | R5747442852 | 43261 |
| 17:48 | | М.видео | R188.10 | -7.3000 | -3.74% | 194.90 | 187.10 | 195.00 | R245182347 | 10103 |
| 17:47 | | МагадЭн ао | R5.2900 | +0.0400 | +0.76% | 5.2200 | 5.2200 | 5.4400 | R1565265 | 262 |
| 17:43 | | МагадЭн ап | R3.8400 | +0.0900 | +2.40% | 3.7600 | 3.7400 | 3.8600 | R1663154 | 249 |
| 17:49 | | Магнит ао | R8248.50 | -106.5000 | -1.27% | 8362.00 | 8211.00 | 8379.00 | R1242367821 | 14835 |
| 17:48 | | МГТС-4ап | R1430.00 | -14.0000 | -0.97% | 1456.00 | 1430.00 | 1478.00 | R16109082 | 1053 |
| 17:19 | | МГТС-5ао | R1730.00 | +15.0000 | +0.87% | 1720.00 | 1715.00 | 1795.00 | R1456485 | 161 |
| 17:49 | | Мегион-ао | R496.50 | +1.0000 | +0.20% | 488.50 | 486.00 | 500.00 | R926435 | 81 |
| 17:39 | | Мегион-ап | R356.00 | -8.0000 | -2.20% | 364.50 | 349.50 | 364.50 | R1531720 | 157 |
| 17:49 | | Мечел ао | R248.26 | -1.6900 | -0.68% | 250.00 | 246.41 | 250.14 | R555911290 | 21565 |
| 17:49 | | Мечел ап | R262.95 | -1.8000 | -0.68% | 264.95 | 262.30 | 264.95 | R106370442 | 3007 |
| 17:49 | | ММК | R58.8900 | +0.6550 | +1.12% | 58.2350 | 58.1550 | 59.3800 | R1835247588 | 34218 |
| 17:47 | | МордЭнСб | R0.9350 | +0.0170 | +1.85% | 0.9240 | 0.9160 | 0.9360 | R1365900 | 54 |
| 17:49 | | МосБиржа | R238.52 | +1.9300 | +0.82% | 236.59 | 235.90 | 239.88 | R820678637 | 19036 |
| 17:49 | | Мостотрест | R215.25 | -1.4500 | -0.67% | 216.80 | 214.80 | 218.00 | R8969242 | 856 |
| 17:49 | | МТС-ао | R312.00 | -0.6000 | -0.19% | 312.90 | 311.05 | 313.05 | R686237333 | 9648 |
| 17:42 | | Нижкамшина | R74.6500 | -0.2000 | -0.27% | 74.1500 | 73.8000 | 75.0000 | R1488920 | 75 |
| 17:48 | | НКНХ ао | R103.35 | -0.4500 | -0.43% | 103.70 | 103.20 | 104.10 | R5974129 | 559 |
| 17:49 | | НКНХ ап | R79.8000 | -0.1800 | -0.23% | 80.0000 | 79.5000 | 80.8400 | R21312550 | 1013 |
| 17:49 | | НЛМК ао | R251.82 | -0.1600 | -0.06% | 252.48 | 251.10 | 252.70 | R682502574 | 11820 |
| 17:48 | | НМТП ао | R12.7150 | -0.1750 | -1.36% | 12.8400 | 12.7000 | 12.8500 | R147432467 | 3815 |
| 17:49 | | Новатэк ао | R1222.40 | -2.4000 | -0.20% | 1224.00 | 1219.40 | 1228.80 | R527210917 | 18724 |
| 17:49 | | ОГК-2 ао | R0.5681 | -0.0014 | -0.25% | 0.5700 | 0.5611 | 0.5728 | R55868574 | 2721 |
| 17:30 | | ОМЗ-ап | R21520.00 | +120.0000 | +0.56% | 21640.00 | 21340.00 | 21980.00 | R1998420 | 70 |
| 17:49 | | ОргСинт ао | R115.30 | +0.8000 | +0.70% | 114.60 | 113.50 | 116.50 | R21460715 | 1363 |
| 17:49 | | ОргСинт ап | R27.4600 | -0.3600 | -1.29% | 27.8000 | 27.2100 | 27.9000 | R13518140 | 1368 |
| 17:48 | | ПермьЭнС-п | R323.40 | -5.2000 | -1.58% | 331.00 | 320.00 | 331.00 | R12467608 | 979 |
| 17:49 | | ПермьЭнСб | R310.70 | -6.2000 | -1.96% | 314.00 | 305.00 | 314.00 | R27248812 | 1620 |
| 17:49 | | ПИК ао | R864.90 | +29.0000 | +3.47% | 840.00 | 837.10 | 868.00 | R1348470543 | 43249 |
| 16:39 | | Приморье | R36200.00 | 0.0000 | 0.00% | 36400.00 | 36200.00 | 36400.00 | R326800 | 9 |
| 17:49 | | Распадская | R400.80 | -2.3000 | -0.57% | 403.10 | 400.50 | 403.55 | R64577903 | 1761 |
| 17:49 | | Росбанк ао | R120.60 | -2.0000 | -1.63% | 122.20 | 116.40 | 123.80 | R25920930 | 1090 |
| 17:24 | | РОСИНТЕРао | R169.00 | -4.6000 | -2.65% | 174.00 | 167.20 | 174.20 | R1007572 | 115 |
| 17:49 | | Роснефть | R594.65 | +2.0500 | +0.35% | 592.80 | 590.50 | 596.70 | R1602998106 | 29442 |
| 17:49 | | Ростел -ао | R104.48 | +2.3600 | +2.31% | 102.50 | 101.89 | 104.54 | R2242031422 | 42064 |
| 17:49 | | Ростел -ап | R89.9500 | +0.2000 | +0.22% | 89.8500 | 89.1500 | 90.7000 | R368347940 | 12288 |
| 17:49 | | РусГидро | R0.7348 | +0.0008 | +0.11% | 0.7340 | 0.7330 | 0.7413 | R138045957 | 4754 |
| 17:47 | | РязЭнСб | R44.0200 | -0.3000 | -0.68% | 44.8600 | 43.0400 | 44.9000 | R7604624 | 521 |
| 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 |
| 17:45 | | СаратНПЗ-п | R11820.00 | -180.0000 | -1.50% | 12080.00 | 11820.00 | 12100.00 | R4284660 | 186 |
| 16:01 | | СаратНПЗ | R12900.00 | -100.0000 | -0.77% | 12800.00 | 12800.00 | 12900.00 | R51300 | 4 |
| 17:35 | | СаратЭн-ао | R0.6400 | -0.0120 | -1.84% | 0.6500 | 0.6350 | 0.6800 | R16118210 | 1438 |
| 17:48 | | СаратЭн-ап | R0.3915 | +0.0005 | +0.13% | 0.3950 | 0.3830 | 0.3990 | R728670 | 87 |
| 17:49 | | Сбербанк-п | R322.85 | +0.0300 | +0.01% | 322.82 | 319.72 | 322.99 | R598112642 | 9395 |
| 17:49 | | Сбербанк | R322.89 | -0.0200 | -0.01% | 322.96 | 320.02 | 322.96 | R5893209579 | 43490 |
| 17:49 | | СевСт-ао | R1972.80 | +0.2000 | +0.01% | 1975.80 | 1965.60 | 1975.80 | R382344749 | 9863 |
| 17:49 | | Селигдар | R76.2000 | +0.4000 | +0.53% | 75.8000 | 75.5100 | 76.4000 | R40360462 | 2775 |
| 17:49 | | Система ао | R29.2190 | -0.1190 | -0.41% | 29.3800 | 28.9570 | 29.4390 | R1719612573 | 25200 |
| 17:47 | | Слав-ЯНОСп | R16.5400 | -0.2000 | -1.19% | 16.7800 | 16.5400 | 16.7800 | R172942 | 41 |
| 17:49 | | Славн-ЯНОС | R26.4000 | -0.6000 | -2.22% | 27.0000 | 26.0000 | 27.0000 | R2764540 | 241 |
| 17:48 | | СОЛЛЕРС | R1054.00 | -20.5000 | -1.91% | 1079.50 | 1050.00 | 1085.00 | R436489322 | 11073 |
| 17:49 | | СтаврЭнСб | R3.3550 | -0.0650 | -1.90% | 3.4250 | 3.2900 | 3.4450 | R3148415 | 402 |
| 17:48 | | СтаврЭнСбп | R3.2720 | -0.0080 | -0.24% | 3.2980 | 3.2700 | 3.3000 | R935486 | 145 |
| 17:49 | | Сургнфгз-п | R72.0600 | -0.3650 | -0.50% | 72.4800 | 71.9200 | 72.4800 | R1654564233 | 16471 |
| 17:49 | | Сургнфгз | R33.3700 | -0.6900 | -2.03% | 34.1750 | 33.2250 | 34.2600 | R1719207951 | 22352 |
| 13:10 | | ТамбЭнСб-п | R1.2820 | -0.0120 | -0.93% | 1.3040 | 1.2800 | 1.3060 | R103340 | 8 |
| 17:10 | | ТамбЭнСб | R2.3100 | 0.0000 | 0.00% | 2.3720 | 2.3100 | 2.3760 | R263578 | 46 |
| 17:49 | | Татнфт 3ао | R743.90 | -8.0000 | -1.06% | 752.00 | 741.50 | 752.10 | R587807607 | 13892 |
| 17:49 | | Татнфт 3ап | R740.30 | -7.4000 | -0.99% | 748.70 | 738.40 | 749.00 | R218667538 | 10391 |
| 17:49 | | Таттел. ао | R1.0785 | -0.0065 | -0.60% | 1.0900 | 1.0760 | 1.0995 | R14397538 | 1415 |
| 17:49 | | ТГК-1 | R0.0096 | -0.0000 | -0.23% | 0.0097 | 0.0096 | 0.0097 | R24861044 | 1470 |
| 17:49 | | ТГК-14 | R0.0161 | -0.0001 | -0.37% | 0.0162 | 0.0159 | 0.0164 | R30356524 | 1687 |
| 17:32 | | ТГК-2 | R0.0132 | +0.0000 | +0.15% | 0.0133 | 0.0132 | 0.0137 | R37146165 | 1156 |
| 17:49 | | ТГК-2 ап | R0.0195 | +0.0003 | +1.35% | 0.0192 | 0.0192 | 0.0207 | R65338725 | 4437 |
| 17:49 | | Телеграф-п | R11.6200 | -0.0600 | -0.51% | 11.6800 | 11.6000 | 11.8600 | R6684024 | 638 |
| 17:47 | | Телеграф | R17.7800 | +0.0600 | +0.34% | 17.8000 | 17.6000 | 18.3000 | R20951596 | 1175 |
| 17:49 | | ТЗА ао | R334.50 | -6.5000 | -1.91% | 347.50 | 332.00 | 350.50 | R20225620 | 671 |
| 17:32 | | ТКЗКК ап | R14.8800 | +0.0400 | +0.27% | 14.8400 | 14.7800 | 14.8800 | R781198 | 78 |
| 17:49 | | ТМК ао | R217.88 | -2.5000 | -1.13% | 221.14 | 217.20 | 222.00 | R412216450 | 11766 |
| 17:41 | | ТНСэнрг ао | R3340.00 | -5.0000 | -0.15% | 3385.00 | 3300.00 | 3400.00 | R784670 | 85 |
| 17:49 | | Транснф ап | R1682.50 | +7.0000 | +0.42% | 1678.50 | 1668.50 | 1682.50 | R798220348 | 10751 |
| 17:49 | | УралСиб ао | R0.2640 | -0.0048 | -1.79% | 0.2688 | 0.2560 | 0.2730 | R23525231 | 1566 |
| 13:48 | | УрКузница | R29650.00 | -150.0000 | -0.50% | 29550.00 | 29400.00 | 29650.00 | R1031100 | 8 |
| 17:49 | | ФосАгро ао | R6637.00 | +94.0000 | +1.44% | 6544.00 | 6519.00 | 6647.00 | R301884487 | 5276 |
| 17:49 | | ФСК - Россети | R0.1251 | +0.0003 | +0.24% | 0.1245 | 0.1245 | 0.1262 | R161321606 | 6711 |
| 17:27 | | Химпром ап | R31.2000 | +0.4200 | +1.36% | 30.7800 | 30.5800 | 31.8600 | R2177610 | 143 |
| 17:26 | | ЦМТ ао | R16.2600 | -0.1200 | -0.73% | 16.3600 | 15.8800 | 16.4000 | R1532494 | 207 |
| 17:45 | | ЦМТ ап | R11.1400 | -0.0400 | -0.36% | 11.1800 | 11.0200 | 11.2800 | R1246628 | 138 |
| 17:49 | | ЧеркизГ-ао | R5047.00 | +70.0000 | +1.41% | 5010.00 | 4977.00 | 5099.00 | R50665406 | 2081 |
| 17:46 | | ЧКПЗ ао | R31000.00 | -1500.0000 | -4.62% | 32050.00 | 30850.00 | 32750.00 | R3247100 | 89 |
| 17:42 | | ЧМК ао | R8420.00 | -80.0000 | -0.94% | 8535.00 | 8360.00 | 8540.00 | R2150910 | 130 |
| 17:48 | | ЭнергияРКК | R27450.00 | -50.0000 | -0.18% | 27890.00 | 27450.00 | 27890.00 | R7782680 | 190 |
| 17:12 | | ЮжКузб. ао | R1604.00 | -14.0000 | -0.87% | 1618.00 | 1598.00 | 1632.00 | R186160 | 30 |
| 17:49 | | Юнипро | R2.1330 | -0.0370 | -1.71% | 2.1700 | 2.0950 | 2.1730 | R721893921 | 15057 |
| 17:44 | | ЮТэйр ао | R19.4300 | -0.4200 | -2.12% | 19.9000 | 19.2200 | 20.6100 | R30213298 | 2971 |
| 17:48 | | ЮУНК ао | R7610.00 | -80.0000 | -1.04% | 7710.00 | 7600.00 | 7710.00 | R2609570 | 145 |
| 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 |
| 17:47 | | ЯТЭК ао | R93.9000 | -1.3500 | -1.42% | 95.7000 | 92.1000 | 95.7000 | R8161074 | 801 |
|
|
|
