| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 22:38 |  | +МосЭнерго | R3.4710 | +0.0170 | +0.49% | 3.4520 | 3.4110 | 3.4970 | R62752667 | 4173 |
| 23:09 | | iАвиастКао | R1.1295 | +0.0095 | +0.85% | 1.1230 | 1.1140 | 1.1295 | R62882606 | 3591 |
| 18:49 | | iНаукаСвяз | R553.50 | +0.5000 | +0.09% | 554.50 | 553.00 | 579.00 | R46062620 | 2023 |
| 18:45 | | iНПОНаука | R723.50 | +1.0000 | +0.14% | 723.00 | 718.50 | 742.50 | R3857955 | 255 |
| 23:10 |  | Yandex clA | R4262.20 | -99.0000 | -2.27% | 4350.00 | 4257.00 | 4373.20 | R3548006591 | 39124 |
| 18:49 | | АбрауДюрсо | R303.00 | -4.0000 | -1.30% | 307.40 | 301.20 | 308.80 | R38432000 | 1605 |
| 18:46 | | Авангрд-ао | R946.00 | -7.0000 | -0.73% | 954.00 | 940.00 | 956.00 | R4772927 | 687 |
| 18:45 | | Акрон | R16336.00 | -324.0000 | -1.94% | 16288.00 | 16160.00 | 16428.00 | R75156008 | 1776 |
| 23:10 | | АЛРОСА ао | R80.7300 | -0.0900 | -0.11% | 81.0100 | 80.1300 | 81.2000 | R1355683502 | 28976 |
| 18:46 | | Аптеки36и6 | R13.3000 | -0.0480 | -0.36% | 13.3540 | 13.2020 | 13.4300 | R26885038 | 4775 |
| 18:49 | | Арсагера | R15.2000 | +0.0400 | +0.26% | 15.2100 | 15.1600 | 15.4700 | R2615549 | 333 |
| 18:45 | | АстрЭнСб | R2.9750 | -0.0100 | -0.34% | 2.9800 | 2.9050 | 3.0250 | R3080865 | 269 |
| 18:37 | | АшинскийМЗ | R67.7600 | -0.8400 | -1.22% | 68.6000 | 67.5000 | 68.9600 | R16392086 | 508 |
| 23:10 | | Аэрофлот | R57.8700 | +1.9500 | +3.49% | 55.8100 | 55.2100 | 58.4800 | R3541358285 | 55222 |
| 18:45 | | БашИнСв ап | R14.0300 | -0.1200 | -0.85% | 14.0500 | 14.0200 | 14.1300 | R254419 | 61 |
| 23:09 | | Башнефт ао | R3329.00 | -31.5000 | -0.94% | 3360.50 | 3322.00 | 3496.50 | R692497602 | 16078 |
| 23:07 | | Башнефт ап | R2350.00 | -39.5000 | -1.65% | 2389.50 | 2322.00 | 2426.00 | R1622872136 | 23278 |
| 18:45 | | Белон ао | R27.6700 | +0.0350 | +0.13% | 27.6750 | 27.6300 | 27.9900 | R19255407 | 1038 |
| 23:10 | | БСП ао | R350.00 | +3.7400 | +1.08% | 343.10 | 342.00 | 350.00 | R676596022 | 15656 |
| 18:45 | | БСП ап | R54.9500 | +1.4000 | +2.61% | 53.8000 | 53.8000 | 55.0000 | R4793125 | 197 |
| 18:47 | | БурЗолото | R2334.00 | +33.0000 | +1.43% | 2303.00 | 2292.00 | 2372.00 | R13873568 | 746 |
| 18:45 | | Варьеган-п | R2970.00 | +50.0000 | +1.71% | 2942.00 | 2907.00 | 3068.00 | R7245789 | 382 |
| 18:39 | | Варьеган | R3932.00 | -72.0000 | -1.80% | 4068.00 | 3890.00 | 4134.00 | R4790580 | 316 |
| 18:28 | | ВолгЭнСб-п | R11.6600 | -0.2200 | -1.85% | 11.8000 | 11.5600 | 11.8800 | R1239700 | 69 |
| 18:38 | | ВолгЭнСб | R18.3000 | -0.4400 | -2.35% | 18.5200 | 18.1600 | 18.6000 | R3035060 | 89 |
| 23:10 | | ВТБ ао | R0.0231 | -0.0001 | -0.47% | 0.0232 | 0.0230 | 0.0233 | R1102080190 | 30204 |
| 18:45 | | ВХЗ-ао | R269.40 | -3.2000 | -1.17% | 273.80 | 268.40 | 274.20 | R839164 | 94 |
| 18:39 | | ВыбСудЗ ао | R17200.00 | -350.0000 | -1.99% | 17600.00 | 17050.00 | 17750.00 | R922900 | 45 |
| 18:45 | | ВыбСудЗ ап | R12180.00 | -120.0000 | -0.98% | 12360.00 | 12180.00 | 12360.00 | R98160 | 8 |
| 23:10 | | Газпрнефть | R763.15 | -1.6500 | -0.22% | 765.10 | 753.50 | 770.00 | R627469931 | 59045 |
| 23:10 | | ГАЗПРОМ ао | R155.25 | -2.6300 | -1.67% | 158.35 | 154.75 | 158.35 | R6258284636 | 85456 |
| 23:09 | | ГМКНорНик | R155.90 | +3.3000 | +2.16% | 152.90 | 152.60 | 157.30 | R4306720271 | 53495 |
| 23:10 | | ДВМП ао | R83.2500 | +1.0800 | +1.31% | 82.2000 | 81.8000 | 83.7500 | R171666385 | 7069 |
| 18:45 | | ДЭК ао | R3.3670 | -0.0310 | -0.91% | 3.3880 | 3.3510 | 3.4050 | R4763146 | 387 |
| 18:33 | | ЗВЕЗДА ао | R12.5400 | -0.0400 | -0.32% | 12.6100 | 12.4200 | 12.6600 | R801990 | 56 |
| 18:46 | | ЗИЛ ао | R3720.00 | +10.0000 | +0.27% | 3710.00 | 3710.00 | 3780.00 | R758315 | 59 |
| 18:35 | | Ижсталь ап | R8330.00 | +70.0000 | +0.85% | 8270.00 | 8230.00 | 8500.00 | R3870810 | 139 |
| 18:45 |  | Ижсталь2ао | R11120.00 | 0.0000 | 0.00% | 11200.00 | 11120.00 | 11280.00 | R916220 | 58 |
| 23:10 | | ИнтерРАОао | R4.3960 | +0.0090 | +0.21% | 4.3900 | 4.3755 | 4.4360 | R642117978 | 24742 |
| 18:48 | | КалужскСК | R31.5500 | -0.1900 | -0.60% | 31.7300 | 31.1200 | 32.1300 | R8307214 | 723 |
| 23:09 | | КАМАЗ | R183.40 | 0.0000 | 0.00% | 183.00 | 181.50 | 183.80 | R97120027 | 3237 |
| 18:48 | | КамчатЭ ао | R0.7030 | -0.0120 | -1.68% | 0.7150 | 0.6940 | 0.7150 | R1159380 | 71 |
| 17:48 | | КамчатЭ ап | R1.3450 | -0.0150 | -1.10% | 1.3550 | 1.3400 | 1.3600 | R270250 | 17 |
| 18:45 | | КМЗ | R1628.00 | -6.0000 | -0.37% | 1630.00 | 1614.00 | 1654.00 | R1593980 | 229 |
| 18:24 | | КоршГОК ао | R52400.00 | -600.0000 | -1.13% | 52600.00 | 52400.00 | 52600.00 | R315200 | 6 |
| 18:45 | | КрасОкт-1п | R856.00 | -14.0000 | -1.61% | 879.00 | 856.00 | 892.00 | R4291570 | 197 |
| 18:45 | | КрасОкт-ао | R2775.00 | -8.0000 | -0.29% | 2799.00 | 2775.00 | 2830.00 | R17165680 | 421 |
| 18:45 | | Красэсб ао | R18.6600 | +0.2000 | +1.08% | 18.5600 | 18.4600 | 18.9000 | R1509522 | 287 |
| 18:48 | | Красэсб ап | R18.5000 | +0.0600 | +0.33% | 18.4400 | 18.2400 | 18.7600 | R1172950 | 183 |
| 18:45 | | Куйбазот-п | R659.00 | -13.5000 | -2.01% | 667.00 | 657.50 | 669.00 | R4613450 | 359 |
| 18:48 | | Куйбазот | R630.20 | -1.8000 | -0.28% | 633.60 | 630.00 | 633.60 | R5797594 | 317 |
| 18:45 | | КурганГКао | R55.4000 | +1.6000 | +2.97% | 53.8000 | 53.8000 | 57.8000 | R4735008 | 863 |
| 18:46 | | КурганГКап | R60.0000 | +3.0000 | +5.26% | 57.0000 | 55.4000 | 60.2000 | R8167654 | 783 |
| 18:47 | | Лензол. ап | R2915.00 | +15.0000 | +0.52% | 2900.00 | 2900.00 | 2930.00 | R4645090 | 355 |
| 18:45 | | Лензолото | R16160.00 | -20.0000 | -0.12% | 16210.00 | 16130.00 | 16280.00 | R7388130 | 223 |
| 18:47 | | ЛСР ао | R939.20 | -2.8000 | -0.30% | 945.00 | 932.60 | 947.00 | R121859976 | 4488 |
| 23:10 | | ЛУКОЙЛ | R7844.00 | +129.0000 | +1.67% | 7730.00 | 7729.00 | 7871.50 | R7711666432 | 56158 |
| 23:10 | | М.видео | R188.50 | -6.9000 | -3.53% | 194.90 | 187.10 | 195.00 | R295338194 | 12472 |
| 18:45 | | МагадЭн ао | R5.2800 | +0.0300 | +0.57% | 5.2200 | 5.2200 | 5.4400 | R1656732 | 285 |
| 18:39 | | МагадЭн ап | R3.8400 | +0.0900 | +2.40% | 3.7600 | 3.7400 | 3.8600 | R1797671 | 279 |
| 23:10 | | Магнит ао | R8245.00 | -110.0000 | -1.32% | 8362.00 | 8211.00 | 8379.00 | R1513161040 | 17731 |
| 18:46 | | МГТС-4ап | R1426.00 | -18.0000 | -1.25% | 1456.00 | 1426.00 | 1478.00 | R18015924 | 1177 |
| 18:19 | | МГТС-5ао | R1735.00 | +20.0000 | +1.17% | 1720.00 | 1715.00 | 1795.00 | R1519345 | 173 |
| 18:37 | | Мегион-ао | R496.00 | +0.5000 | +0.10% | 488.50 | 486.00 | 500.00 | R951240 | 83 |
| 18:45 | | Мегион-ап | R348.50 | -15.5000 | -4.26% | 364.50 | 348.50 | 364.50 | R1832710 | 178 |
| 23:10 | | Мечел ао | R248.67 | -1.2800 | -0.51% | 250.00 | 246.41 | 250.14 | R725192346 | 26898 |
| 23:10 | | Мечел ап | R262.80 | -1.9500 | -0.74% | 264.95 | 261.90 | 264.95 | R169091491 | 4700 |
| 23:10 | | ММК | R58.9300 | +0.6950 | +1.19% | 58.2350 | 58.1550 | 59.3800 | R2032521890 | 39772 |
| 18:24 | | МордЭнСб | R0.9340 | +0.0160 | +1.74% | 0.9240 | 0.9160 | 0.9360 | R1375240 | 55 |
| 23:10 | | МосБиржа | R237.18 | +0.5900 | +0.25% | 236.59 | 235.90 | 239.88 | R1101750434 | 24199 |
| 18:45 | | Мостотрест | R214.50 | -2.2000 | -1.02% | 216.80 | 214.00 | 218.00 | R11611377 | 1077 |
| 23:10 | | МТС-ао | R311.40 | -1.2000 | -0.38% | 312.90 | 311.05 | 313.05 | R858336366 | 11834 |
| 18:26 | | Нижкамшина | R74.6000 | -0.2500 | -0.33% | 74.1500 | 73.8000 | 75.0000 | R1518825 | 79 |
| 18:48 | | НКНХ ао | R103.35 | -0.4500 | -0.43% | 103.70 | 103.20 | 104.10 | R6394570 | 630 |
| 18:46 | | НКНХ ап | R79.5200 | -0.4600 | -0.58% | 80.0000 | 79.5000 | 80.8400 | R22195894 | 1137 |
| 23:10 | | НЛМК ао | R252.46 | +0.4800 | +0.19% | 252.48 | 251.10 | 252.70 | R946085918 | 15455 |
| 23:10 | | НМТП ао | R12.8750 | -0.0150 | -0.12% | 12.8400 | 12.7000 | 12.9550 | R250195998 | 6614 |
| 23:10 | | Новатэк ао | R1220.60 | -4.2000 | -0.34% | 1224.00 | 1219.40 | 1228.80 | R675867477 | 24696 |
| 23:02 | | ОГК-2 ао | R0.5689 | -0.0006 | -0.11% | 0.5700 | 0.5611 | 0.5728 | R61504447 | 3294 |
| 18:14 | | ОМЗ-ап | R21460.00 | +60.0000 | +0.28% | 21640.00 | 21340.00 | 21980.00 | R2019880 | 71 |
| 18:48 | | ОргСинт ао | R114.70 | +0.2000 | +0.17% | 114.60 | 113.50 | 116.50 | R22593929 | 1458 |
| 18:49 | | ОргСинт ап | R27.4000 | -0.4200 | -1.51% | 27.8000 | 27.2100 | 27.9000 | R13867390 | 1447 |
| 18:45 | | ПермьЭнС-п | R320.00 | -8.6000 | -2.62% | 331.00 | 320.00 | 331.00 | R14223102 | 1123 |
| 18:48 | | ПермьЭнСб | R308.60 | -8.3000 | -2.62% | 314.00 | 305.00 | 314.00 | R33197436 | 1931 |
| 23:09 | | ПИК ао | R872.80 | +36.9000 | +4.41% | 840.00 | 837.10 | 873.00 | R1539141527 | 50320 |
| 17:54 | | Приморье | R36000.00 | -200.0000 | -0.55% | 36400.00 | 36000.00 | 36400.00 | R398800 | 11 |
| 23:09 | | Распадская | R400.80 | -2.3000 | -0.57% | 403.10 | 400.10 | 403.55 | R88465014 | 2224 |
| 18:45 | | Росбанк ао | R120.20 | -2.4000 | -1.96% | 122.20 | 116.40 | 123.80 | R31670842 | 1345 |
| 18:45 | | РОСИНТЕРао | R173.00 | -0.6000 | -0.35% | 174.00 | 167.20 | 174.20 | R1426742 | 136 |
| 23:10 | | Роснефть | R591.55 | -1.0500 | -0.18% | 592.80 | 590.50 | 596.70 | R2009006428 | 38501 |
| 23:10 | | Ростел -ао | R107.28 | +5.1600 | +5.05% | 102.50 | 101.89 | 107.99 | R3720386475 | 68813 |
| 23:10 | | Ростел -ап | R91.9500 | +2.2000 | +2.45% | 89.8500 | 89.1500 | 92.2500 | R648121245 | 21414 |
| 23:10 | | РусГидро | R0.7346 | +0.0006 | +0.08% | 0.7340 | 0.7330 | 0.7413 | R156924556 | 5653 |
| 18:45 | | РязЭнСб | R44.1200 | -0.2000 | -0.45% | 44.8600 | 43.0400 | 44.9000 | R7921534 | 541 |
| 18:39 | | СамарЭн-ао | R4.0050 | -0.0600 | -1.48% | 4.1300 | 3.9600 | 4.1400 | R898870 | 118 |
| 18:45 | | СамарЭн-ап | R4.0050 | -0.0200 | -0.50% | 3.9650 | 3.9650 | 4.0950 | R1397105 | 91 |
| 18:45 | | СаратНПЗ-п | R11820.00 | -180.0000 | -1.50% | 12080.00 | 11820.00 | 12100.00 | R4426520 | 198 |
| 18:21 | | СаратНПЗ | R12900.00 | -100.0000 | -0.77% | 12800.00 | 12800.00 | 12900.00 | R77100 | 6 |
| 18:45 | | СаратЭн-ао | R0.6400 | -0.0120 | -1.84% | 0.6500 | 0.6350 | 0.6800 | R16425880 | 1465 |
| 18:45 | | СаратЭн-ап | R0.3890 | -0.0020 | -0.51% | 0.3950 | 0.3830 | 0.3990 | R755930 | 90 |
| 23:10 | | Сбербанк-п | R322.99 | +0.1700 | +0.05% | 322.82 | 319.72 | 323.89 | R774363407 | 12006 |
| 23:10 | | Сбербанк | R322.74 | -0.1700 | -0.05% | 322.96 | 320.02 | 323.50 | R7640462425 | 57327 |
| 23:10 | | СевСт-ао | R1970.20 | -2.4000 | -0.12% | 1975.80 | 1965.60 | 1975.80 | R485487037 | 12085 |
| 23:07 | | Селигдар | R76.1500 | +0.3500 | +0.46% | 75.8000 | 75.5100 | 76.4800 | R70328708 | 4349 |
| 23:10 | | Система ао | R29.1680 | -0.1700 | -0.58% | 29.3800 | 28.9570 | 29.4390 | R2204894999 | 30440 |
| 18:39 | | Слав-ЯНОСп | R16.5400 | -0.2000 | -1.19% | 16.7800 | 16.5400 | 16.7800 | R186174 | 48 |
| 18:45 | | Славн-ЯНОС | R26.4000 | -0.6000 | -2.22% | 27.0000 | 26.0000 | 27.0000 | R2830465 | 252 |
| 23:09 | | СОЛЛЕРС | R1060.00 | -14.5000 | -1.35% | 1079.50 | 1050.00 | 1085.00 | R486780177 | 12474 |
| 18:37 | | СтаврЭнСб | R3.3600 | -0.0600 | -1.75% | 3.4250 | 3.2900 | 3.4450 | R3279155 | 421 |
| 18:31 | | СтаврЭнСбп | R3.2840 | +0.0040 | +0.12% | 3.2980 | 3.2700 | 3.3000 | R994562 | 157 |
| 23:10 | | Сургнфгз-п | R72.1000 | -0.3250 | -0.45% | 72.4800 | 71.9200 | 72.4800 | R2153439242 | 20972 |
| 23:10 | | Сургнфгз | R33.2400 | -0.8200 | -2.41% | 34.1750 | 33.1800 | 34.2600 | R2227874109 | 28127 |
| 18:02 | | ТамбЭнСб-п | R1.2820 | -0.0120 | -0.93% | 1.3040 | 1.2800 | 1.3060 | R116160 | 9 |
| 18:45 | | ТамбЭнСб | R2.3100 | 0.0000 | 0.00% | 2.3720 | 2.3100 | 2.3760 | R376790 | 54 |
| 23:09 | | Татнфт 3ао | R746.40 | -5.5000 | -0.73% | 752.00 | 741.50 | 752.10 | R699141102 | 16801 |
| 23:09 | | Татнфт 3ап | R743.20 | -4.5000 | -0.60% | 748.70 | 738.40 | 749.00 | R252055516 | 12123 |
| 18:49 | | Таттел. ао | R1.0800 | -0.0050 | -0.46% | 1.0900 | 1.0760 | 1.0995 | R15187877 | 1547 |
| 23:09 | | ТГК-1 | R0.0096 | -0.0001 | -0.87% | 0.0097 | 0.0095 | 0.0097 | R58860228 | 3124 |
| 18:45 | | ТГК-14 | R0.0162 | +0.0000 | +0.25% | 0.0162 | 0.0159 | 0.0164 | R33240050 | 1909 |
| 18:46 | | ТГК-2 | R0.0132 | +0.0000 | +0.15% | 0.0133 | 0.0132 | 0.0137 | R38362230 | 1187 |
| 18:46 | | ТГК-2 ап | R0.0193 | +0.0001 | +0.57% | 0.0192 | 0.0192 | 0.0207 | R67448905 | 4563 |
| 18:45 | | Телеграф-п | R11.5800 | -0.1000 | -0.86% | 11.6800 | 11.5400 | 11.8600 | R7501690 | 734 |
| 18:45 | | Телеграф | R17.7400 | +0.0200 | +0.11% | 17.8000 | 17.6000 | 18.3000 | R21683412 | 1229 |
| 18:45 | | ТЗА ао | R327.50 | -13.5000 | -3.96% | 347.50 | 327.50 | 350.50 | R24856810 | 848 |
| 18:23 | | ТКЗКК ап | R15.1400 | +0.3000 | +2.02% | 14.8400 | 14.7800 | 15.1400 | R1107636 | 116 |
| 23:10 | | ТМК ао | R217.62 | -2.7600 | -1.25% | 221.14 | 217.00 | 222.00 | R560310329 | 15901 |
| 18:45 | | ТНСэнрг ао | R3300.00 | -45.0000 | -1.35% | 3385.00 | 3300.00 | 3400.00 | R949945 | 101 |
| 23:10 | | Транснф ап | R1680.00 | +4.5000 | +0.27% | 1678.50 | 1668.50 | 1685.00 | R1195170601 | 18818 |
| 18:47 | | УралСиб ао | R0.2647 | -0.0041 | -1.53% | 0.2688 | 0.2560 | 0.2730 | R24689076 | 1666 |
| 13:48 | | УрКузница | R29650.00 | -150.0000 | -0.50% | 29550.00 | 29400.00 | 29650.00 | R1031100 | 8 |
| 23:09 | | ФосАгро ао | R6619.00 | +76.0000 | +1.16% | 6544.00 | 6519.00 | 6647.00 | R370117170 | 6797 |
| 23:09 | | ФСК - Россети | R0.1243 | -0.0005 | -0.43% | 0.1245 | 0.1238 | 0.1262 | R248940456 | 8808 |
| 18:45 | | Химпром ап | R31.0200 | +0.2400 | +0.78% | 30.7800 | 30.5800 | 31.8600 | R2217962 | 149 |
| 18:45 | | ЦМТ ао | R16.3000 | -0.0800 | -0.49% | 16.3600 | 15.8800 | 16.4000 | R1648032 | 216 |
| 18:45 | | ЦМТ ап | R11.1800 | 0.0000 | 0.00% | 11.1800 | 11.0200 | 11.2800 | R1548782 | 150 |
| 18:48 | | ЧеркизГ-ао | R5043.50 | +66.5000 | +1.34% | 5010.00 | 4977.00 | 5099.00 | R53017281 | 2209 |
| 18:39 | | ЧКПЗ ао | R31000.00 | -1500.0000 | -4.62% | 32050.00 | 30850.00 | 32750.00 | R3618650 | 100 |
| 18:45 | | ЧМК ао | R8400.00 | -100.0000 | -1.18% | 8535.00 | 8360.00 | 8540.00 | R2386320 | 145 |
| 18:45 | | ЭнергияРКК | R27480.00 | -20.0000 | -0.07% | 27890.00 | 27370.00 | 27890.00 | R9263860 | 226 |
| 18:45 | | ЮжКузб. ао | R1596.00 | -22.0000 | -1.36% | 1618.00 | 1596.00 | 1632.00 | R187756 | 31 |
| 23:10 | | Юнипро | R2.1170 | -0.0530 | -2.44% | 2.1700 | 2.0950 | 2.1730 | R984163923 | 20976 |
| 18:45 | | ЮТэйр ао | R19.6400 | -0.2100 | -1.06% | 19.9000 | 19.2200 | 20.6100 | R31666467 | 3128 |
| 18:45 | | ЮУНК ао | R7600.00 | -90.0000 | -1.17% | 7710.00 | 7600.00 | 7710.00 | R2716120 | 158 |
| 18:20 | | Якутскэн-п | R0.5760 | -0.0100 | -1.71% | 0.5840 | 0.5730 | 0.5840 | R590100 | 23 |
| 18:45 | | Якутскэнрг | R0.7600 | -0.0010 | -0.13% | 0.7610 | 0.7560 | 0.7620 | R235290 | 23 |
| 18:45 | | ЯТЭК ао | R93.9000 | -1.3500 | -1.42% | 95.7000 | 92.1000 | 95.7000 | R8583014 | 874 |
|
|
|
