| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:39 |  | +МосЭнерго | R2.2450 | +0.0305 | +1.38% | 2.2120 | 2.1935 | 2.2455 | R23138395 | 1653 |
| 18:39 | | iАвиастКао | R0.7370 | +0.0080 | +1.10% | 0.7285 | 0.7200 | 0.7570 | R168484793 | 7434 |
| 18:37 | | iНаукаСвяз | R344.50 | +1.5000 | +0.44% | 337.00 | 337.00 | 353.50 | R8552695 | 669 |
| 18:30 | | iНПОНаука | R479.00 | +5.5000 | +1.16% | 468.50 | 455.00 | 480.00 | R1187485 | 176 |
| 18:38 | | АбрауДюрсо | R209.80 | +3.8000 | +1.84% | 205.80 | 204.80 | 215.60 | R31362306 | 1798 |
| 18:39 | | Авангрд-ао | R763.00 | +7.0000 | +0.93% | 759.00 | 756.00 | 780.00 | R3505328 | 360 |
| 18:39 | | Акрон | R16012.00 | +12.0000 | +0.08% | 16000.00 | 15922.00 | 16100.00 | R27673822 | 261 |
| 18:39 | | АЛРОСА ао | R52.6800 | +0.4900 | +0.94% | 52.2000 | 52.1800 | 52.9800 | R766023118 | 24236 |
| 18:39 | | Аптеки36и6 | R10.6420 | +0.1460 | +1.39% | 10.5000 | 10.4960 | 11.0000 | R74271872 | 9301 |
| 18:04 | | Арсагера | R12.0400 | +0.0400 | +0.33% | 12.0600 | 11.9100 | 12.1100 | R405776 | 74 |
| 16:46 | | АстрЭнСб | R2.3950 | +0.0550 | +2.35% | 2.3350 | 2.3350 | 2.4300 | R340515 | 74 |
| 18:39 | | АшинскийМЗ | R170.32 | +2.3400 | +1.39% | 168.00 | 167.98 | 174.80 | R260593714 | 5627 |
| 18:39 | | Аэрофлот | R52.3400 | +0.1500 | +0.29% | 52.3100 | 52.1900 | 53.1700 | R1066343842 | 26517 |
| 18:09 | | БашИнСв ап | R9.7900 | +0.2300 | +2.41% | 9.5600 | 9.4900 | 9.7900 | R83788 | 37 |
| 18:39 | | Башнефт ао | R2548.00 | +38.0000 | +1.51% | 2508.00 | 2503.50 | 2576.00 | R80353824 | 3104 |
| 18:39 |  | Башнефт ап | R1366.00 | -9.0000 | -0.65% | 1379.50 | 1362.00 | 1391.50 | R184295977 | 5447 |
| 18:39 | | БСП ао | R383.85 | +7.5500 | +2.01% | 377.00 | 376.47 | 384.00 | R411156187 | 8396 |
| 18:39 | | БСП ап | R54.7000 | +3.2000 | +6.21% | 51.5000 | 51.3500 | 55.4500 | R17592505 | 715 |
| 18:39 | | БурЗолото | R1863.00 | +92.0000 | +5.19% | 1787.00 | 1780.00 | 1900.00 | R9073439 | 665 |
| 18:33 | | Варьеган-п | R1995.00 | +5.0000 | +0.25% | 1995.00 | 1945.00 | 2015.00 | R246235 | 39 |
| 18:37 | | Варьеган | R2615.00 | -65.0000 | -2.43% | 2690.00 | 2490.00 | 2690.00 | R1935970 | 255 |
| 18:07 | | ВолгЭнСб-п | R9.5200 | +0.0200 | +0.21% | 9.6200 | 9.4600 | 9.6400 | R66900 | 7 |
| 15:22 |  | ВолгЭнСб | R13.2200 | 0.0000 | 0.00% | 13.3200 | 13.2200 | 13.4000 | R93320 | 7 |
| 18:39 | | ВТБ ао | R88.9800 | +0.4500 | +0.51% | 88.5100 | 88.4200 | 89.9000 | R1579849089 | 61447 |
| 17:16 | | ВХЗ-ао | R216.40 | +1.4000 | +0.65% | 216.80 | 214.20 | 218.00 | R877752 | 60 |
| 16:58 | | ВыбСудЗ ао | R14400.00 | 0.0000 | 0.00% | 14400.00 | 14250.00 | 14400.00 | R71600 | 5 |
| 16:59 | | ВыбСудЗ ап | R9240.00 | -40.0000 | -0.43% | 9180.00 | 9020.00 | 9240.00 | R109800 | 12 |
| 18:39 | | Газпрнефть | R722.10 | +17.2000 | +2.44% | 704.90 | 704.90 | 724.00 | R1107347498 | 26443 |
| 18:39 | | ГАЗПРОМ ао | R122.23 | -0.0100 | -0.01% | 122.30 | 121.86 | 123.18 | R3030953506 | 37953 |
| 18:39 | | ГМКНорНик | R110.20 | -1.0000 | -0.90% | 111.22 | 110.20 | 112.94 | R1840135282 | 31288 |
| 18:39 | | ДВМП ао | R51.3400 | +0.7500 | +1.48% | 50.8500 | 50.6100 | 52.1900 | R295795883 | 10429 |
| 18:39 | | ДЭК ао | R2.7340 | +0.0560 | +2.09% | 2.7150 | 2.6810 | 2.7860 | R12712383 | 816 |
| 18:39 | | ЗВЕЗДА ао | R8.6900 | +0.5200 | +6.36% | 8.2900 | 8.2700 | 8.8800 | R2966450 | 191 |
| 17:52 | | ЗИЛ ао | R3185.00 | +5.0000 | +0.16% | 3200.00 | 3160.00 | 3240.00 | R838620 | 45 |
| 18:38 | | Ижсталь ап | R5580.00 | +200.0000 | +3.72% | 5300.00 | 5230.00 | 5770.00 | R1353950 | 103 |
| 18:27 | | Ижсталь2ао | R8200.00 | +340.0000 | +4.33% | 7820.00 | 7720.00 | 8280.00 | R914360 | 78 |
| 18:39 | | ИнтерРАОао | R3.8560 | +0.0365 | +0.96% | 3.8000 | 3.8000 | 3.8700 | R303307027 | 11617 |
| 18:39 | | КалужскСК | R24.2200 | +0.0200 | +0.08% | 24.2100 | 23.9600 | 25.1600 | R8827206 | 681 |
| 18:38 | | КАМАЗ | R126.50 | +1.8000 | +1.44% | 124.30 | 123.40 | 129.20 | R88234327 | 3551 |
| 18:38 | | КамчатЭ ао | R0.6030 | -0.0060 | -0.99% | 0.6090 | 0.5950 | 0.6270 | R2210760 | 164 |
| 13:07 | | КамчатЭ ап | R1.0700 | +0.0200 | +1.90% | 1.0700 | 1.0700 | 1.0850 | R150450 | 12 |
| 18:35 | | КМЗ | R1248.00 | +14.0000 | +1.13% | 1236.00 | 1236.00 | 1264.00 | R265126 | 59 |
| 10:35 | | КоршГОК ао | R42400.00 | +1000.0000 | +2.42% | 42400.00 | 42400.00 | 42400.00 | R42400 | 1 |
| 18:39 | | КрасОкт-1п | R572.00 | +4.0000 | +0.70% | 574.00 | 563.00 | 576.00 | R701320 | 64 |
| 18:38 | | КрасОкт-ао | R1896.00 | -4.0000 | -0.21% | 1880.00 | 1863.00 | 1918.00 | R8494450 | 325 |
| 18:33 | | Красэсб ао | R13.7400 | -0.1200 | -0.87% | 14.0000 | 13.7400 | 14.1200 | R170836 | 51 |
| 18:37 | | Красэсб ап | R13.7400 | -0.0200 | -0.15% | 13.9000 | 13.7400 | 13.9000 | R190500 | 43 |
| 18:16 | | Куйбазот-п | R508.00 | +0.5000 | +0.10% | 507.50 | 506.00 | 513.50 | R760045 | 67 |
| 18:37 | | Куйбазот | R490.40 | -8.2000 | -1.64% | 496.00 | 490.00 | 500.20 | R2657164 | 215 |
| 17:55 | | КурганГКао | R45.6000 | +0.4000 | +0.88% | 45.2000 | 45.2000 | 46.0000 | R26982 | 18 |
| 18:36 | | КурганГКап | R51.6000 | +0.4000 | +0.78% | 51.2000 | 51.2000 | 52.0000 | R106446 | 46 |
| 18:39 | | Лензол. ап | R1935.00 | -10.0000 | -0.51% | 1945.00 | 1910.00 | 1995.00 | R12176140 | 1065 |
| 18:39 | | Лензолото | R11960.00 | +160.0000 | +1.36% | 11660.00 | 11650.00 | 12410.00 | R16682660 | 595 |
| 18:39 | | ЛСР ао | R672.00 | +5.0000 | +0.75% | 667.00 | 664.00 | 675.60 | R54977015 | 2235 |
| 18:39 | | ЛУКОЙЛ | R6875.00 | +64.0000 | +0.94% | 6815.50 | 6812.50 | 6888.00 | R4409884945 | 30927 |
| 18:39 | | М.видео | R106.20 | +0.3000 | +0.28% | 106.00 | 105.70 | 109.70 | R468740873 | 18106 |
| 18:37 | | МагадЭн ао | R3.8200 | -0.0400 | -1.04% | 3.8600 | 3.8200 | 3.9000 | R457457 | 79 |
| 17:53 | | МагадЭн ап | R2.8900 | -0.0200 | -0.69% | 2.9100 | 2.8700 | 2.9700 | R391346 | 121 |
| 18:39 | | Магнит ао | R5697.00 | +92.0000 | +1.64% | 5605.00 | 5605.00 | 5745.00 | R3542352003 | 28834 |
| 18:38 | | МГТС-4ап | R1006.00 | +6.0000 | +0.60% | 998.00 | 996.00 | 1026.00 | R12496200 | 824 |
| 17:05 | | МГТС-5ао | R1320.00 | +15.0000 | +1.15% | 1315.00 | 1315.00 | 1335.00 | R192910 | 29 |
| 17:37 | | Мегион-ао | R381.50 | +3.0000 | +0.79% | 378.50 | 375.50 | 391.50 | R1038005 | 71 |
| 18:37 | | Мегион-ап | R248.50 | +4.0000 | +1.64% | 244.50 | 241.50 | 250.00 | R596945 | 83 |
| 18:39 | | Мечел ао | R110.62 | +0.1200 | +0.11% | 110.50 | 109.40 | 111.89 | R1800126442 | 45949 |
| 18:39 | | Мечел ап | R114.90 | +1.8000 | +1.59% | 112.15 | 112.15 | 115.05 | R226485394 | 5578 |
| 18:39 | | ММК | R45.1350 | +0.6200 | +1.39% | 44.6000 | 44.4700 | 45.2000 | R509450138 | 19254 |
| 18:19 | | МордЭнСб | R0.7370 | +0.0060 | +0.82% | 0.7310 | 0.7290 | 0.7400 | R447360 | 33 |
| 18:39 | | МосБиржа | R212.85 | +1.3500 | +0.64% | 211.93 | 211.61 | 214.99 | R796772469 | 18949 |
| 18:38 | | Мостотрест | R145.95 | +1.0500 | +0.72% | 145.00 | 144.35 | 148.45 | R13113494 | 792 |
| 18:39 | | МТС-ао | R204.50 | -1.9000 | -0.92% | 207.90 | 204.45 | 209.75 | R598855516 | 13280 |
| 18:39 | | Нижкамшина | R57.6000 | -0.5500 | -0.95% | 57.3500 | 56.4500 | 60.3000 | R3449850 | 236 |
| 18:36 | | НКНХ ао | R88.7500 | +0.3500 | +0.40% | 88.6000 | 88.4000 | 90.0000 | R2373211 | 322 |
| 18:38 | | НКНХ ап | R69.3800 | -0.4400 | -0.63% | 69.8200 | 68.6600 | 70.1800 | R9138439 | 820 |
| 18:39 | | НЛМК ао | R149.88 | -0.1200 | -0.08% | 150.00 | 149.02 | 153.40 | R1861963791 | 25412 |
| 18:39 | | НМТП ао | R8.7800 | -0.0350 | -0.40% | 8.8150 | 8.7200 | 9.0500 | R163660916 | 5230 |
| 18:39 | | Новатэк ао | R997.60 | +0.2000 | +0.02% | 999.40 | 993.00 | 1015.00 | R2259546438 | 33005 |
| 18:39 | | ОГК-2 ао | R0.3629 | +0.0034 | +0.95% | 0.3610 | 0.3597 | 0.3649 | R15559166 | 1613 |
| 17:20 | | ОМЗ-ап | R13500.00 | -20.0000 | -0.15% | 13480.00 | 13400.00 | 13580.00 | R782640 | 21 |
| 18:39 | | ОргСинт ао | R88.4000 | -0.6000 | -0.67% | 90.6000 | 88.1000 | 90.6000 | R12991126 | 1150 |
| 18:38 | | ОргСинт ап | R21.1100 | -0.0800 | -0.38% | 21.2900 | 20.8700 | 21.5600 | R9482531 | 1156 |
| 18:39 | | ПермьЭнС-п | R276.20 | -10.4000 | -3.63% | 284.20 | 272.80 | 288.00 | R5767966 | 575 |
| 18:38 | | ПермьЭнСб | R239.00 | -1.5000 | -0.62% | 240.40 | 238.50 | 242.90 | R4889939 | 570 |
| 18:39 | | ПИК ао | R646.90 | +9.6000 | +1.51% | 638.10 | 635.30 | 657.60 | R356485256 | 11353 |
| 14:46 | | Приморье | R30200.00 | +200.0000 | +0.67% | 30000.00 | 30000.00 | 30200.00 | R120600 | 4 |
| 18:39 | | Распадская | R278.70 | +1.8000 | +0.65% | 277.35 | 275.85 | 278.90 | R48845832 | 1546 |
| 18:39 | | Росбанк ао | R123.60 | +0.4000 | +0.32% | 123.20 | 123.00 | 123.80 | R15898946 | 151 |
| 18:31 | | РОСИНТЕРао | R132.40 | -0.8000 | -0.60% | 134.80 | 129.60 | 135.60 | R2083002 | 350 |
| 18:39 | | Роснефть | R526.50 | +13.9500 | +2.72% | 512.50 | 510.75 | 528.25 | R3159203572 | 66051 |
| 18:39 | | Ростел -ао | R79.7900 | +1.7300 | +2.22% | 78.0100 | 78.0100 | 80.2000 | R383408503 | 12683 |
| 18:39 | | Ростел -ап | R74.1500 | +0.4500 | +0.61% | 73.7000 | 73.3000 | 74.7000 | R151687729 | 8139 |
| 18:39 | | РусГидро | R0.5343 | 0.0000 | 0.00% | 0.5355 | 0.5315 | 0.5394 | R97279040 | 5514 |
| 18:37 | | РязЭнСб | R32.1600 | -0.1400 | -0.43% | 32.2600 | 31.8200 | 32.5400 | R551864 | 69 |
| 18:33 | | СамарЭн-ао | R3.0050 | +0.0050 | +0.17% | 2.9750 | 2.9700 | 3.0550 | R979560 | 47 |
| 17:31 | | СамарЭн-ап | R3.0100 | -0.0300 | -0.99% | 2.9850 | 2.9750 | 3.0450 | R332005 | 26 |
| 18:37 | | СаратНПЗ-п | R9420.00 | -140.0000 | -1.46% | 9600.00 | 9360.00 | 9600.00 | R7326340 | 368 |
| 18:04 | | СаратНПЗ | R10600.00 | +100.0000 | +0.95% | 10450.00 | 10300.00 | 10850.00 | R368750 | 33 |
| 17:41 | | СаратЭн-ао | R0.4400 | +0.0040 | +0.92% | 0.4350 | 0.4300 | 0.4460 | R454990 | 59 |
| 18:34 | | СаратЭн-ап | R0.2680 | +0.0040 | +1.52% | 0.2675 | 0.2655 | 0.2685 | R61495 | 14 |
| 18:39 | | Сбербанк-п | R267.50 | +3.7200 | +1.41% | 264.45 | 263.61 | 267.60 | R788210319 | 11500 |
| 18:39 | | Сбербанк | R268.16 | +3.6600 | +1.38% | 264.52 | 264.50 | 268.30 | R8705446156 | 62717 |
| 18:39 | | СевСт-ао | R1297.80 | +24.0000 | +1.88% | 1273.80 | 1271.20 | 1298.00 | R617318898 | 16556 |
| 18:39 | | Селигдар | R55.7500 | +1.0500 | +1.92% | 55.2000 | 54.8300 | 56.2300 | R116888743 | 5499 |
| 18:39 | | Система ао | R16.3220 | +0.0960 | +0.59% | 16.2020 | 16.2000 | 16.4000 | R827087986 | 18207 |
| 18:31 | | Слав-ЯНОСп | R13.3400 | +0.1000 | +0.76% | 13.0200 | 12.9800 | 13.3400 | R1203892 | 111 |
| 18:39 | | Славн-ЯНОС | R20.5000 | +0.3000 | +1.49% | 20.2000 | 19.9000 | 20.9000 | R875805 | 67 |
| 18:39 | | СОЛЛЕРС | R813.00 | +22.0000 | +2.78% | 791.50 | 785.50 | 832.50 | R312141517 | 9924 |
| 17:57 | | СтаврЭнСб | R2.8450 | +0.0250 | +0.89% | 2.8200 | 2.7900 | 2.8750 | R1225510 | 99 |
| 17:48 | | СтаврЭнСбп | R3.0260 | +0.0220 | +0.73% | 3.0100 | 2.9760 | 3.0260 | R345116 | 56 |
| 18:39 | | Сургнфгз-п | R55.0800 | +0.3500 | +0.64% | 54.7000 | 54.6400 | 55.5800 | R1413544940 | 29805 |
| 18:39 | | Сургнфгз | R24.5950 | +0.0300 | +0.12% | 24.5650 | 24.5100 | 24.9550 | R754762366 | 12338 |
| 17:29 | | ТамбЭнСб-п | R0.8320 | +0.0040 | +0.48% | 0.8240 | 0.8240 | 0.8380 | R116420 | 7 |
| 17:47 | | ТамбЭнСб | R1.5500 | -0.0100 | -0.64% | 1.5600 | 1.5500 | 1.5600 | R45126 | 11 |
| 18:39 | | Татнфт 3ао | R631.00 | +6.8000 | +1.09% | 624.70 | 624.50 | 633.60 | R1292206673 | 34783 |
| 18:39 | | Татнфт 3ап | R627.90 | +8.2000 | +1.32% | 620.90 | 620.30 | 630.50 | R322160181 | 10874 |
| 18:38 | | Таттел. ао | R0.7320 | -0.0035 | -0.48% | 0.7355 | 0.7240 | 0.7485 | R19204050 | 1630 |
| 18:39 | | ТГК-1 | R0.0071 | +0.0000 | +0.65% | 0.0071 | 0.0071 | 0.0072 | R13780260 | 1134 |
| 18:39 | | ТГК-14 | R0.0115 | +0.0007 | +6.66% | 0.0109 | 0.0107 | 0.0118 | R159706255 | 3027 |
| 18:39 | | ТГК-2 | R0.0090 | -0.0000 | -0.50% | 0.0092 | 0.0089 | 0.0092 | R9208210 | 431 |
| 18:38 | | ТГК-2 ап | R0.0154 | -0.0001 | -0.58% | 0.0155 | 0.0154 | 0.0156 | R6377230 | 442 |
| 18:34 | | Телеграф-п | R8.2400 | -0.0800 | -0.96% | 8.2000 | 8.1600 | 8.3800 | R5339796 | 628 |
| 18:34 | | Телеграф | R11.8200 | +0.2400 | +2.07% | 11.5000 | 11.5000 | 12.1000 | R4320626 | 585 |
| 18:38 | | ТЗА ао | R233.00 | +1.5000 | +0.65% | 232.00 | 226.00 | 235.50 | R9063260 | 367 |
| 16:07 | | ТКЗКК ап | R13.4800 | +0.2000 | +1.51% | 13.2800 | 13.2800 | 13.4800 | R161788 | 19 |
| 18:39 | | ТМК ао | R107.84 | +1.3600 | +1.28% | 106.50 | 105.88 | 108.82 | R268759635 | 9075 |
| 18:01 | | ТНСэнрг ао | R2320.00 | -5.0000 | -0.22% | 2325.00 | 2320.00 | 2370.00 | R575180 | 53 |
| 18:39 | | Транснф ап | R1390.00 | +14.5000 | +1.05% | 1375.50 | 1375.50 | 1393.00 | R518916490 | 12221 |
| 18:36 | | УралСиб ао | R0.1647 | +0.0027 | +1.67% | 0.1620 | 0.1602 | 0.1667 | R1819589 | 193 |
| 18:39 | | ФосАгро ао | R5143.00 | -44.0000 | -0.85% | 5079.00 | 5079.00 | 5188.00 | R284055216 | 8028 |
| 18:39 | | ФСК - Россети | R0.0855 | +0.0012 | +1.38% | 0.0843 | 0.0843 | 0.0866 | R167776907 | 5703 |
| 18:38 | | Химпром ап | R24.9000 | +0.4600 | +1.88% | 24.7000 | 24.2000 | 25.3000 | R1914244 | 163 |
| 17:18 | | ЦМТ ао | R13.5200 | +0.1000 | +0.75% | 13.5000 | 13.3600 | 13.5200 | R796508 | 84 |
| 18:34 | | ЦМТ ап | R9.5600 | +0.0800 | +0.84% | 9.4800 | 9.4000 | 9.9200 | R2369188 | 239 |
| 18:38 | | ЧеркизГ-ао | R4518.50 | +62.5000 | +1.40% | 4456.00 | 4427.00 | 4554.00 | R28100483 | 1387 |
| 18:39 | | ЧКПЗ ао | R23500.00 | +150.0000 | +0.64% | 23600.00 | 23250.00 | 23600.00 | R469250 | 15 |
| 18:24 | | ЧМК ао | R6225.00 | -25.0000 | -0.40% | 6215.00 | 6165.00 | 6285.00 | R3223195 | 181 |
| 18:36 | | ЭнергияРКК | R20030.00 | +150.0000 | +0.75% | 19880.00 | 19800.00 | 20400.00 | R10228870 | 320 |
| 18:34 | | ЮжКузб. ао | R1248.00 | +10.0000 | +0.81% | 1248.00 | 1230.00 | 1250.00 | R73172 | 19 |
| 18:39 | | Юнипро | R1.7410 | +0.0140 | +0.81% | 1.7250 | 1.7250 | 1.7550 | R85465856 | 3108 |
| 17:55 | | ЮТэйр ао | R13.2100 | +0.0300 | +0.23% | 12.9800 | 12.9800 | 13.3000 | R450785 | 90 |
| 18:39 | | ЮУНК ао | R5220.00 | +30.0000 | +0.58% | 5210.00 | 5170.00 | 5380.00 | R4101380 | 360 |
| 18:29 | | Якутскэн-п | R0.4670 | -0.0070 | -1.48% | 0.4730 | 0.4670 | 0.4740 | R135970 | 17 |
| 18:26 | | Якутскэнрг | R0.5220 | -0.0100 | -1.88% | 0.5320 | 0.5210 | 0.5380 | R1158540 | 75 |
| 18:38 | | ЯТЭК ао | R62.4000 | +0.8000 | +1.30% | 62.7500 | 62.0000 | 63.2500 | R3000090 | 458 |
|
|
|
