| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 20:31 |  | +МосЭнерго | R3.3340 | -0.0200 | -0.60% | 3.3500 | 3.2815 | 3.3595 | R72953524 | 4497 |
| 20:31 | | iАвиастКао | R1.0330 | -0.0575 | -5.27% | 1.0920 | 1.0150 | 1.0940 | R235098539 | 11559 |
| 18:49 | | iНаукаСвяз | R524.50 | -14.0000 | -2.60% | 538.50 | 520.50 | 538.50 | R12867715 | 743 |
| 18:38 | | iНПОНаука | R699.50 | -19.5000 | -2.71% | 717.50 | 695.00 | 717.50 | R2474160 | 178 |
| 20:32 | | Yandex clA | R4115.40 | -80.6000 | -1.92% | 4181.20 | 4105.00 | 4275.00 | R3729227453 | 44935 |
| 18:49 | | АбрауДюрсо | R294.20 | -3.8000 | -1.28% | 299.00 | 291.20 | 299.60 | R42117628 | 1803 |
| 18:48 | | Авангрд-ао | R944.00 | -8.0000 | -0.84% | 950.00 | 930.00 | 951.00 | R4296090 | 721 |
| 18:45 |  | Акрон | R16450.00 | +50.0000 | +0.30% | 16426.00 | 16172.00 | 16450.00 | R219509478 | 1491 |
| 20:32 | | АЛРОСА ао | R81.0500 | -0.4000 | -0.49% | 81.4500 | 79.8200 | 81.6800 | R1178078412 | 35323 |
| 18:49 | | Аптеки36и6 | R13.2900 | +0.0620 | +0.47% | 13.2000 | 13.1020 | 13.7100 | R52487233 | 7887 |
| 18:45 | | Арсагера | R15.2200 | +0.2700 | +1.81% | 14.9300 | 14.6300 | 15.7000 | R5654648 | 461 |
| 18:45 | | АстрЭнСб | R3.0100 | +0.0850 | +2.91% | 2.9350 | 2.8750 | 3.1300 | R9136990 | 628 |
| 18:45 | | АшинскийМЗ | R66.7000 | -1.4200 | -2.08% | 67.7000 | 66.1400 | 68.4800 | R15495088 | 644 |
| 20:32 | | Аэрофлот | R58.5100 | +0.3400 | +0.58% | 58.1000 | 56.7400 | 59.4400 | R2939341085 | 59744 |
| 18:39 | | БашИнСв ап | R13.6500 | -0.3500 | -2.50% | 14.0700 | 13.2000 | 14.1600 | R1597611 | 262 |
| 20:30 | | Башнефт ао | R3181.00 | +25.0000 | +0.79% | 3173.00 | 3090.00 | 3221.50 | R403630181 | 10437 |
| 20:31 | | Башнефт ап | R2315.50 | -14.5000 | -0.62% | 2324.00 | 2285.00 | 2348.00 | R694860935 | 11707 |
| 18:45 | | Белон ао | R26.6000 | -0.4700 | -1.74% | 27.1050 | 26.4950 | 27.2950 | R22749038 | 1182 |
| 20:32 | | БСП ао | R370.20 | +10.2100 | +2.84% | 360.95 | 357.00 | 371.83 | R1310190629 | 42923 |
| 18:45 | | БСП ап | R59.5500 | -1.5500 | -2.54% | 59.9000 | 57.6500 | 62.8500 | R52360930 | 2027 |
| 18:45 | | БурЗолото | R2570.00 | +4.0000 | +0.16% | 2630.00 | 2472.00 | 2740.00 | R132406530 | 7025 |
| 18:45 | | Варьеган-п | R2700.00 | -230.0000 | -7.85% | 2930.00 | 2644.00 | 2949.00 | R4450525 | 354 |
| 18:45 | | Варьеган | R3614.00 | -342.0000 | -8.65% | 3934.00 | 3612.00 | 3950.00 | R10324610 | 680 |
| 18:45 | | ВолгЭнСб-п | R11.1400 | -0.3000 | -2.62% | 11.4000 | 10.8800 | 11.4000 | R1584620 | 81 |
| 18:22 | | ВолгЭнСб | R17.5000 | -0.6400 | -3.53% | 17.8400 | 17.1200 | 17.8400 | R1602880 | 64 |
| 20:32 | | ВТБ ао | R0.0225 | -0.0001 | -0.55% | 0.0226 | 0.0222 | 0.0227 | R1667952072 | 54337 |
| 18:45 | | ВХЗ-ао | R264.40 | +1.2000 | +0.46% | 263.00 | 260.00 | 265.00 | R717904 | 65 |
| 18:45 | | ВыбСудЗ ао | R17100.00 | -250.0000 | -1.44% | 17350.00 | 17000.00 | 17400.00 | R274350 | 14 |
| 13:53 | | ВыбСудЗ ап | R11780.00 | -60.0000 | -0.51% | 11860.00 | 11740.00 | 11900.00 | R189440 | 12 |
| 20:32 | | Газпрнефть | R754.65 | +2.6000 | +0.35% | 758.00 | 745.05 | 764.95 | R1271884835 | 29852 |
| 20:32 | | ГАЗПРОМ ао | R139.55 | -5.4800 | -3.78% | 144.24 | 137.35 | 145.68 | R24323029208 | 341935 |
| 20:32 | | ГМКНорНик | R150.02 | -1.8600 | -1.22% | 151.60 | 148.12 | 153.38 | R3406172379 | 55570 |
| 20:32 | | ДВМП ао | R78.8200 | -1.0600 | -1.33% | 79.5900 | 77.1600 | 80.5400 | R266990370 | 12762 |
| 18:45 | | ДЭК ао | R3.1270 | -0.1200 | -3.70% | 3.2260 | 3.0890 | 3.2370 | R13113308 | 990 |
| 18:35 | | ЗВЕЗДА ао | R12.0400 | -0.4400 | -3.53% | 12.4900 | 11.9500 | 12.5000 | R4711880 | 212 |
| 18:34 | | ЗИЛ ао | R3630.00 | -25.0000 | -0.68% | 3660.00 | 3610.00 | 3660.00 | R1461930 | 98 |
| 18:45 | | Ижсталь ап | R8030.00 | -250.0000 | -3.02% | 8310.00 | 7940.00 | 8350.00 | R979250 | 79 |
| 18:26 | | Ижсталь2ао | R10840.00 | -220.0000 | -1.99% | 10920.00 | 10700.00 | 10920.00 | R897300 | 54 |
| 20:32 | | ИнтерРАОао | R4.3455 | -0.0280 | -0.64% | 4.3580 | 4.2935 | 4.3835 | R913247361 | 31045 |
| 18:45 | | КалужскСК | R29.0000 | -1.4500 | -4.76% | 30.6700 | 28.7000 | 30.6700 | R20786330 | 1620 |
| 20:31 | | КАМАЗ | R179.10 | -1.4000 | -0.78% | 180.40 | 177.50 | 180.50 | R48464843 | 2589 |
| 18:31 | | КамчатЭ ао | R0.6910 | +0.0060 | +0.88% | 0.6820 | 0.6800 | 0.7020 | R592590 | 43 |
| 18:04 | | КамчатЭ ап | R1.3050 | -0.0600 | -4.40% | 1.3550 | 1.3000 | 1.3550 | R709800 | 34 |
| 18:46 | | КМЗ | R1642.00 | -20.0000 | -1.20% | 1650.00 | 1616.00 | 1696.00 | R1668152 | 230 |
| 17:15 | | КоршГОК ао | R51600.00 | -800.0000 | -1.53% | 52200.00 | 51000.00 | 52200.00 | R929200 | 15 |
| 18:45 | | КрасОкт-1п | R811.00 | -39.0000 | -4.59% | 850.00 | 800.00 | 850.00 | R4569860 | 318 |
| 18:45 | | КрасОкт-ао | R2778.00 | -17.0000 | -0.61% | 2790.00 | 2740.00 | 2833.00 | R25945080 | 624 |
| 18:45 | | Красэсб ао | R18.4000 | -0.1600 | -0.86% | 18.4200 | 18.2000 | 18.5600 | R849346 | 206 |
| 18:45 | | Красэсб ап | R18.3800 | -0.0600 | -0.33% | 18.4600 | 18.0200 | 18.7400 | R1044446 | 203 |
| 18:36 | | Куйбазот-п | R653.50 | -10.5000 | -1.58% | 669.50 | 651.00 | 669.50 | R1884015 | 162 |
| 18:39 | | Куйбазот | R611.20 | -9.0000 | -1.45% | 622.40 | 604.60 | 622.40 | R15644886 | 650 |
| 18:35 | | КурганГКао | R54.6000 | -1.2000 | -2.15% | 55.8000 | 54.2000 | 55.8000 | R784670 | 161 |
| 18:48 | | КурганГКап | R57.8000 | -1.8000 | -3.02% | 59.6000 | 57.2000 | 59.8000 | R1026292 | 217 |
| 18:48 | | Лензол. ап | R2870.00 | -55.0000 | -1.88% | 2925.00 | 2860.00 | 2940.00 | R20497170 | 958 |
| 18:46 | | Лензолото | R16150.00 | -190.0000 | -1.16% | 16350.00 | 16120.00 | 16370.00 | R5280980 | 183 |
| 18:49 | | ЛСР ао | R885.60 | -14.8000 | -1.64% | 900.40 | 875.60 | 901.20 | R383527220 | 12338 |
| 20:32 | | ЛУКОЙЛ | R7816.50 | -18.0000 | -0.23% | 7835.00 | 7788.00 | 7900.00 | R5448810435 | 51637 |
| 14:22 | | ЛЭСК ао | R104.00 | -28.2000 | -21.33% | | | | | 0 |
| 20:32 | | М.видео | R187.40 | +2.0000 | +1.08% | 185.40 | 182.50 | 189.80 | R195757809 | 12321 |
| 18:39 | | МагадЭн ао | R5.1500 | -0.0900 | -1.72% | 5.2400 | 5.1100 | 5.2800 | R2420705 | 384 |
| 18:29 | | МагадЭн ап | R3.6200 | -0.0900 | -2.43% | 3.7300 | 3.5600 | 3.7300 | R1371537 | 346 |
| 20:32 | | Магнит ао | R8177.00 | +31.5000 | +0.39% | 8145.00 | 8014.00 | 8268.00 | R3582529967 | 32742 |
| 18:47 | | МГТС-4ап | R1292.00 | -104.0000 | -7.45% | 1370.00 | 1272.00 | 1372.00 | R93993130 | 4696 |
| 18:48 | | МГТС-5ао | R1640.00 | -80.0000 | -4.65% | 1710.00 | 1545.00 | 1715.00 | R2308120 | 366 |
| 18:36 | | Мегион-ао | R493.00 | -3.0000 | -0.60% | 501.50 | 493.00 | 510.00 | R1380345 | 116 |
| 18:32 | | Мегион-ап | R331.00 | -20.0000 | -5.70% | 351.00 | 323.50 | 353.00 | R3172560 | 290 |
| 20:32 | | Мечел ао | R243.05 | +1.2100 | +0.50% | 240.97 | 235.10 | 244.25 | R1713843481 | 49049 |
| 20:31 | | Мечел ап | R246.30 | -5.3000 | -2.11% | 250.95 | 242.10 | 254.30 | R518121318 | 12816 |
| 20:32 | | ММК | R59.5600 | +1.1250 | +1.93% | 58.4350 | 58.1800 | 59.6600 | R1630409677 | 34838 |
| 18:39 |  | МордЭнСб | R0.9400 | 0.0000 | 0.00% | 0.9460 | 0.9300 | 0.9460 | R1518010 | 63 |
| 20:32 | | МосБиржа | R238.41 | +1.9000 | +0.80% | 236.55 | 235.00 | 239.20 | R834434364 | 23523 |
| 18:48 | | Мостотрест | R210.00 | +0.2000 | +0.10% | 209.50 | 209.50 | 216.00 | R21291000 | 1306 |
| 20:31 | | МТС-ао | R308.05 | -1.6500 | -0.53% | 310.45 | 304.70 | 310.45 | R1562870474 | 27175 |
| 18:36 | | Нижкамшина | R73.1000 | -1.3000 | -1.75% | 74.2000 | 71.5000 | 74.6000 | R3116430 | 191 |
| 18:49 | | НКНХ ао | R102.85 | -1.7500 | -1.67% | 105.05 | 102.50 | 105.05 | R8499574 | 813 |
| 18:49 | | НКНХ ап | R78.6800 | -1.0800 | -1.35% | 79.7400 | 77.1600 | 79.7400 | R31888149 | 1913 |
| 20:32 | | НЛМК ао | R252.48 | +1.7800 | +0.71% | 251.20 | 250.20 | 253.30 | R1977190539 | 82887 |
| 20:29 | | НМТП ао | R12.4650 | +0.0350 | +0.28% | 12.3800 | 12.3200 | 12.4900 | R103562550 | 3170 |
| 20:32 | | Новатэк ао | R1177.20 | -18.2000 | -1.52% | 1195.00 | 1157.20 | 1202.20 | R2850522720 | 67334 |
| 20:31 | | ОГК-2 ао | R0.5334 | -0.0087 | -1.60% | 0.5420 | 0.5252 | 0.5447 | R85465896 | 5911 |
| 17:50 | | ОМЗ-ап | R20960.00 | -180.0000 | -0.85% | 21200.00 | 20760.00 | 21220.00 | R839920 | 34 |
| 18:46 | | ОргСинт ао | R114.40 | -2.9000 | -2.47% | 117.30 | 113.20 | 117.90 | R15418176 | 987 |
| 18:48 | | ОргСинт ап | R27.1600 | -0.3700 | -1.34% | 27.5400 | 27.0200 | 27.9100 | R7264568 | 1015 |
| 18:48 | | ПермьЭнС-п | R310.00 | -9.0000 | -2.82% | 321.60 | 304.00 | 329.40 | R24394632 | 1808 |
| 18:49 | | ПермьЭнСб | R309.90 | -5.9000 | -1.87% | 316.00 | 308.00 | 316.70 | R35871435 | 1759 |
| 20:31 | | ПИК ао | R825.80 | -19.6000 | -2.32% | 842.30 | 821.30 | 850.00 | R248820735 | 10874 |
| 17:13 | | Приморье | R35800.00 | -200.0000 | -0.56% | 36000.00 | 35800.00 | 36400.00 | R576000 | 15 |
| 20:31 | | Распадская | R405.90 | +5.8500 | +1.46% | 399.00 | 394.20 | 407.35 | R577233510 | 10123 |
| 18:45 | | Росбанк ао | R120.20 | +0.4000 | +0.33% | 118.40 | 117.20 | 120.60 | R17779630 | 518 |
| 18:49 | | РОСИНТЕРао | R186.00 | +13.0000 | +7.51% | 173.20 | 171.40 | 206.40 | R76301188 | 5425 |
| 20:32 | | Роснефть | R592.75 | +0.8500 | +0.14% | 592.00 | 586.60 | 597.50 | R2305424897 | 49509 |
| 20:32 | | Ростел -ао | R103.38 | -1.0300 | -0.99% | 104.45 | 102.74 | 105.65 | R1136677177 | 21720 |
| 20:32 | | Ростел -ап | R87.6000 | -1.1500 | -1.30% | 88.9500 | 86.9000 | 89.1500 | R283476342 | 10514 |
| 20:32 | | РусГидро | R0.7169 | -0.0034 | -0.47% | 0.7200 | 0.7100 | 0.7261 | R165579188 | 9255 |
| 18:49 | | РязЭнСб | R43.5000 | -0.1200 | -0.28% | 44.0800 | 43.3600 | 44.0800 | R3001528 | 196 |
| 18:45 | | СамарЭн-ао | R3.8150 | -0.0750 | -1.93% | 3.8950 | 3.7100 | 3.9500 | R5055045 | 353 |
| 18:33 | | СамарЭн-ап | R4.0450 | +0.0250 | +0.62% | 4.0200 | 3.9150 | 4.1850 | R2000310 | 136 |
| 18:37 | | СаратНПЗ-п | R11580.00 | -60.0000 | -0.52% | 11680.00 | 11300.00 | 11780.00 | R8627340 | 374 |
| 17:55 | | СаратНПЗ | R12600.00 | +50.0000 | +0.40% | 12450.00 | 12450.00 | 12600.00 | R87800 | 6 |
| 18:48 | | СаратЭн-ао | R0.6080 | -0.0180 | -2.88% | 0.6300 | 0.6040 | 0.6360 | R1629820 | 162 |
| 18:45 | | СаратЭн-ап | R0.3495 | -0.0205 | -5.54% | 0.3715 | 0.3495 | 0.3720 | R1923400 | 235 |
| 20:32 | | Сбербанк-п | R320.36 | -0.7800 | -0.24% | 321.14 | 317.54 | 322.89 | R1219430806 | 19522 |
| 20:32 | | Сбербанк | R320.13 | -0.9500 | -0.30% | 320.88 | 318.00 | 322.23 | R10485541476 | 85745 |
| 20:32 | | СевСт-ао | R1968.00 | +16.6000 | +0.85% | 1949.80 | 1943.00 | 1970.00 | R811781111 | 21357 |
| 20:32 | | Селигдар | R77.1300 | -1.8700 | -2.37% | 79.0000 | 76.2000 | 79.0000 | R217441903 | 9354 |
| 20:32 | | Система ао | R29.6070 | +1.0050 | +3.51% | 28.5090 | 28.3100 | 29.8200 | R3001366650 | 53539 |
| 16:50 | | Слав-ЯНОСп | R16.2200 | -0.0400 | -0.25% | 16.2400 | 16.2200 | 16.3400 | R212202 | 37 |
| 18:45 | | Славн-ЯНОС | R25.3000 | -0.4000 | -1.56% | 25.8000 | 24.7000 | 26.3500 | R2255075 | 164 |
| 20:29 | | СОЛЛЕРС | R1043.00 | +7.0000 | +0.68% | 1036.00 | 1019.00 | 1068.00 | R434058530 | 12815 |
| 18:45 | | СтаврЭнСб | R3.2800 | -0.0500 | -1.50% | 3.3100 | 3.2100 | 3.3200 | R2058325 | 227 |
| 18:45 | | СтаврЭнСбп | R3.1220 | -0.1100 | -3.40% | 3.2300 | 3.0600 | 3.2400 | R4314296 | 501 |
| 20:32 | | Сургнфгз-п | R71.9250 | +0.1700 | +0.24% | 71.7200 | 71.4450 | 72.3900 | R2423744592 | 47795 |
| 20:32 | | Сургнфгз | R32.8500 | -0.3000 | -0.90% | 33.2000 | 32.6000 | 33.9600 | R2165595603 | 29240 |
| 17:47 | | ТамбЭнСб-п | R1.2220 | -0.0380 | -3.02% | 1.2500 | 1.2180 | 1.2500 | R343420 | 27 |
| 18:32 | | ТамбЭнСб | R2.1780 | -0.0440 | -1.98% | 2.2180 | 2.0980 | 2.2200 | R1366522 | 181 |
| 20:32 | | Татнфт 3ао | R735.90 | +2.5000 | +0.34% | 731.00 | 726.40 | 739.00 | R1180784364 | 33168 |
| 20:32 | | Татнфт 3ап | R731.50 | -0.7000 | -0.10% | 733.50 | 720.80 | 736.20 | R594813950 | 26047 |
| 18:46 | | Таттел. ао | R1.0620 | -0.0110 | -1.03% | 1.0795 | 1.0520 | 1.0800 | R28465954 | 1917 |
| 20:31 | | ТГК-1 | R0.0091 | -0.0002 | -1.94% | 0.0093 | 0.0089 | 0.0094 | R211432012 | 8598 |
| 18:45 | | ТГК-14 | R0.0156 | -0.0004 | -2.44% | 0.0160 | 0.0154 | 0.0161 | R40115600 | 2417 |
| 18:45 | | ТГК-2 | R0.0125 | -0.0005 | -3.55% | 0.0129 | 0.0124 | 0.0131 | R43019415 | 1329 |
| 18:45 | | ТГК-2 ап | R0.0191 | -0.0003 | -1.80% | 0.0198 | 0.0190 | 0.0203 | R24457439 | 1567 |
| 18:45 | | Телеграф-п | R11.2600 | -0.2600 | -2.26% | 11.5600 | 11.1600 | 11.6000 | R6543996 | 587 |
| 18:45 | | Телеграф | R16.5400 | -0.4600 | -2.71% | 17.0000 | 16.1800 | 17.1400 | R17677746 | 1170 |
| 18:48 | | ТЗА ао | R349.50 | +17.0000 | +5.11% | 332.50 | 332.50 | 356.50 | R31226590 | 1067 |
| 18:22 | | ТКЗКК ап | R14.7400 | -0.0200 | -0.14% | 14.7200 | 14.6800 | 15.0400 | R609128 | 73 |
| 20:31 | | ТМК ао | R214.56 | -0.4800 | -0.22% | 215.04 | 210.00 | 215.28 | R429276092 | 14381 |
| 18:45 | | ТНСэнрг ао | R3295.00 | -75.0000 | -2.23% | 3370.00 | 3230.00 | 3415.00 | R1219830 | 147 |
| 20:32 | | Транснф ап | R1665.00 | -1.0000 | -0.06% | 1666.00 | 1655.00 | 1674.00 | R1054018394 | 17726 |
| 18:47 | | УралСиб ао | R0.2650 | +0.0022 | +0.84% | 0.2628 | 0.2512 | 0.2658 | R24715497 | 1759 |
| 18:12 | | УрКузница | R29400.00 | 0.0000 | 0.00% | 29400.00 | 29400.00 | 29400.00 | R29400 | 1 |
| 20:31 | | ФосАгро ао | R6499.00 | -113.0000 | -1.71% | 6591.00 | 6460.00 | 6600.00 | R352050704 | 10175 |
| 20:32 | | ФСК - Россети | R0.1176 | -0.0028 | -2.31% | 0.1202 | 0.1160 | 0.1210 | R812736926 | 24877 |
| 18:45 | | Химпром ап | R29.7400 | -0.5400 | -1.78% | 30.3200 | 28.9200 | 30.4400 | R3486876 | 272 |
| 18:28 | | ЦМТ ао | R15.3400 | -0.4800 | -3.03% | 15.7400 | 15.0200 | 15.8200 | R3016528 | 411 |
| 18:24 | | ЦМТ ап | R10.9000 | -0.3600 | -3.20% | 11.1800 | 10.7400 | 11.1800 | R3994054 | 359 |
| 18:45 | | ЧеркизГ-ао | R4996.00 | -14.0000 | -0.28% | 5024.00 | 4968.50 | 5067.00 | R24221075 | 1352 |
| 18:15 | | ЧКПЗ ао | R31800.00 | -500.0000 | -1.55% | 32000.00 | 31450.00 | 32150.00 | R921400 | 23 |
| 18:45 | | ЧМК ао | R7970.00 | -240.0000 | -2.92% | 8225.00 | 7920.00 | 8245.00 | R14602420 | 665 |
| 18:48 | | ЭнергияРКК | R26510.00 | -950.0000 | -3.46% | 27520.00 | 26240.00 | 27520.00 | R16815070 | 450 |
| 18:49 | | ЮжКузб. ао | R1554.00 | -58.0000 | -3.60% | 1592.00 | 1540.00 | 1592.00 | R774090 | 134 |
| 20:30 | | Юнипро | R2.0420 | -0.0070 | -0.34% | 2.0500 | 2.0080 | 2.0510 | R267505067 | 7811 |
| 18:39 | | ЮТэйр ао | R18.8500 | -0.2000 | -1.05% | 19.1500 | 18.3100 | 19.3200 | R16143896 | 1154 |
| 18:39 | | ЮУНК ао | R7370.00 | -230.0000 | -3.03% | 7600.00 | 7300.00 | 7600.00 | R4915050 | 359 |
| 18:45 | | Якутскэн-п | R0.5620 | -0.0080 | -1.40% | 0.5630 | 0.5610 | 0.5670 | R303880 | 17 |
| 18:45 | | Якутскэнрг | R0.7200 | -0.0300 | -4.00% | 0.7450 | 0.7200 | 0.7480 | R3250070 | 162 |
| 18:45 | | ЯТЭК ао | R91.7500 | -0.9000 | -0.97% | 92.6500 | 90.1500 | 92.9500 | R11247019 | 1033 |
|
|
|
