| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 23:25 |  | +МосЭнерго | R2.2445 | +0.0300 | +1.35% | 2.2120 | 2.1935 | 2.2455 | R24549633 | 1827 |
| 23:25 | | iАвиастКао | R0.7390 | +0.0100 | +1.37% | 0.7285 | 0.7200 | 0.7570 | R188624539 | 8197 |
| 18:45 | | iНаукаСвяз | R345.50 | +2.5000 | +0.73% | 337.00 | 337.00 | 353.50 | R8652890 | 673 |
| 18:30 | | iНПОНаука | R479.00 | +5.5000 | +1.16% | 468.50 | 455.00 | 480.00 | R1187485 | 176 |
| 18:45 | | АбрауДюрсо | R209.80 | +3.8000 | +1.84% | 205.80 | 204.80 | 215.60 | R31418952 | 1801 |
| 18:45 | | Авангрд-ао | R772.00 | +16.0000 | +2.12% | 759.00 | 756.00 | 780.00 | R3506100 | 361 |
| 18:46 | | Акрон | R16010.00 | +10.0000 | +0.06% | 16000.00 | 15922.00 | 16100.00 | R31051932 | 268 |
| 23:26 | | АЛРОСА ао | R52.6600 | +0.4700 | +0.90% | 52.2000 | 52.1800 | 52.9800 | R833892955 | 26531 |
| 18:49 | | Аптеки36и6 | R10.6400 | +0.1440 | +1.37% | 10.5000 | 10.4960 | 11.0000 | R74400935 | 9305 |
| 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 |
| 18:48 | | АшинскийМЗ | R170.32 | +2.3400 | +1.39% | 168.00 | 167.98 | 174.80 | R260849194 | 5635 |
| 23:26 | | Аэрофлот | R52.8900 | +0.7000 | +1.34% | 52.3100 | 52.1900 | 53.1700 | R1237795792 | 30422 |
| 18:09 | | БашИнСв ап | R9.7900 | +0.2300 | +2.41% | 9.5600 | 9.4900 | 9.7900 | R83788 | 37 |
| 23:26 | | Башнефт ао | R2570.00 | +60.0000 | +2.39% | 2508.00 | 2503.50 | 2580.00 | R96894204 | 3439 |
| 23:25 |  | Башнефт ап | R1374.00 | -1.0000 | -0.07% | 1379.50 | 1362.00 | 1391.50 | R210011566 | 6058 |
| 23:25 | | БСП ао | R383.79 | +7.4900 | +1.99% | 377.00 | 376.47 | 386.21 | R500626594 | 10879 |
| 18:45 | | БСП ап | R54.7000 | +3.2000 | +6.21% | 51.5000 | 51.3500 | 55.4500 | R17740195 | 722 |
| 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 |
| 18:45 | | Варьеган | R2615.00 | -65.0000 | -2.43% | 2690.00 | 2490.00 | 2690.00 | R1980425 | 258 |
| 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 |
| 23:26 | | ВТБ ао | R89.5300 | +1.0000 | +1.13% | 88.5100 | 88.4200 | 89.9000 | R1769377274 | 70684 |
| 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 |
| 23:26 | | Газпрнефть | R723.95 | +19.0500 | +2.70% | 704.90 | 704.90 | 725.00 | R1226373548 | 29847 |
| 23:25 | | ГАЗПРОМ ао | R122.58 | +0.3400 | +0.28% | 122.30 | 121.86 | 123.18 | R3434815455 | 42723 |
| 23:26 | | ГМКНорНик | R109.20 | -2.0000 | -1.80% | 111.22 | 109.06 | 112.94 | R2385754018 | 41272 |
| 23:25 | | ДВМП ао | R51.2100 | +0.6200 | +1.23% | 50.8500 | 50.6100 | 52.1900 | R313808055 | 11234 |
| 18:45 | | ДЭК ао | R2.7310 | +0.0530 | +1.98% | 2.7150 | 2.6810 | 2.7860 | R12717845 | 817 |
| 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 |
| 23:25 | | ИнтерРАОао | R3.8710 | +0.0515 | +1.35% | 3.8000 | 3.8000 | 3.8800 | R357400232 | 13509 |
| 18:45 | | КалужскСК | R24.2200 | +0.0200 | +0.08% | 24.2100 | 23.9600 | 25.1600 | R8890178 | 691 |
| 23:25 | | КАМАЗ | R127.00 | +2.3000 | +1.84% | 124.30 | 123.40 | 129.20 | R98496040 | 4170 |
| 18:38 | | КамчатЭ ао | R0.6030 | -0.0060 | -0.99% | 0.6090 | 0.5950 | 0.6270 | R2210760 | 164 |
| 18:48 | | КамчатЭ ап | R1.0650 | +0.0150 | +1.43% | 1.0700 | 1.0650 | 1.0850 | R161100 | 13 |
| 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 |
| 18:45 | | КрасОкт-1п | R572.00 | +4.0000 | +0.70% | 574.00 | 563.00 | 576.00 | R718480 | 65 |
| 18:45 | | КрасОкт-ао | R1894.00 | -6.0000 | -0.32% | 1880.00 | 1863.00 | 1918.00 | R8513390 | 326 |
| 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 |
| 18:49 | | Куйбазот-п | R508.00 | +0.5000 | +0.10% | 507.50 | 506.00 | 513.50 | R800685 | 69 |
| 18:47 | | Куйбазот | R490.40 | -8.2000 | -1.64% | 496.00 | 490.00 | 500.20 | R2828804 | 221 |
| 17:55 | | КурганГКао | R45.6000 | +0.4000 | +0.88% | 45.2000 | 45.2000 | 46.0000 | R26982 | 18 |
| 18:45 | | КурганГКап | R51.6000 | +0.4000 | +0.78% | 51.2000 | 51.2000 | 52.0000 | R106962 | 47 |
| 18:45 | | Лензол. ап | R1935.00 | -10.0000 | -0.51% | 1945.00 | 1910.00 | 1995.00 | R12315460 | 1069 |
| 18:45 | | Лензолото | R11960.00 | +160.0000 | +1.36% | 11660.00 | 11650.00 | 12410.00 | R16718540 | 597 |
| 18:48 | | ЛСР ао | R672.00 | +5.0000 | +0.75% | 667.00 | 664.00 | 675.60 | R55937975 | 2250 |
| 23:26 | | ЛУКОЙЛ | R6890.00 | +79.0000 | +1.16% | 6815.50 | 6812.50 | 6890.00 | R5052884862 | 35244 |
| 23:26 | | М.видео | R107.00 | +1.1000 | +1.04% | 106.00 | 105.70 | 109.70 | R507728082 | 19498 |
| 18:45 | | МагадЭн ао | R3.8200 | -0.0400 | -1.04% | 3.8600 | 3.8200 | 3.9000 | R541115 | 83 |
| 18:48 | | МагадЭн ап | R2.8700 | -0.0400 | -1.37% | 2.9100 | 2.8700 | 2.9700 | R406844 | 134 |
| 23:26 | | Магнит ао | R5923.50 | +318.5000 | +5.68% | 5605.00 | 5605.00 | 5959.50 | R6269934945 | 50035 |
| 18:45 | | МГТС-4ап | R1006.00 | +6.0000 | +0.60% | 998.00 | 996.00 | 1026.00 | R12597806 | 827 |
| 17:05 | | МГТС-5ао | R1320.00 | +15.0000 | +1.15% | 1315.00 | 1315.00 | 1335.00 | R192910 | 29 |
| 18:45 | | Мегион-ао | R381.50 | +3.0000 | +0.79% | 378.50 | 375.50 | 391.50 | R1045635 | 72 |
| 18:37 | | Мегион-ап | R248.50 | +4.0000 | +1.64% | 244.50 | 241.50 | 250.00 | R596945 | 83 |
| 23:26 | | Мечел ао | R111.13 | +0.6300 | +0.57% | 110.50 | 109.40 | 111.89 | R2001720813 | 51216 |
| 23:26 | | Мечел ап | R114.70 | +1.6000 | +1.41% | 112.15 | 112.15 | 115.40 | R269643029 | 6637 |
| 23:25 | | ММК | R45.4700 | +0.9550 | +2.15% | 44.6000 | 44.4700 | 45.5000 | R608393799 | 25349 |
| 18:19 | | МордЭнСб | R0.7370 | +0.0060 | +0.82% | 0.7310 | 0.7290 | 0.7400 | R447360 | 33 |
| 23:26 | | МосБиржа | R214.15 | +2.6500 | +1.25% | 211.93 | 211.61 | 214.99 | R912010868 | 20876 |
| 18:45 | | Мостотрест | R145.95 | +1.0500 | +0.72% | 145.00 | 144.35 | 148.45 | R13187928 | 797 |
| 23:26 | | МТС-ао | R205.00 | -1.4000 | -0.68% | 207.90 | 203.00 | 209.75 | R923216177 | 18671 |
| 18:45 | | Нижкамшина | R57.5000 | -0.6500 | -1.12% | 57.3500 | 56.4500 | 60.3000 | R3490100 | 239 |
| 18:49 | | НКНХ ао | R88.7500 | +0.3500 | +0.40% | 88.6000 | 88.4000 | 90.0000 | R2384748 | 324 |
| 18:48 | | НКНХ ап | R69.3800 | -0.4400 | -0.63% | 69.8200 | 68.6600 | 70.1800 | R9167578 | 826 |
| 23:26 | | НЛМК ао | R148.44 | -1.5600 | -1.04% | 150.00 | 147.68 | 153.40 | R2826384027 | 37808 |
| 23:25 | | НМТП ао | R8.8850 | +0.0700 | +0.79% | 8.8150 | 8.7200 | 9.0500 | R189658365 | 6176 |
| 23:25 | | Новатэк ао | R1003.00 | +5.6000 | +0.56% | 999.40 | 993.00 | 1015.00 | R2584999533 | 44081 |
| 23:26 | | ОГК-2 ао | R0.3611 | +0.0016 | +0.45% | 0.3610 | 0.3597 | 0.3649 | R18409603 | 2037 |
| 17:20 | | ОМЗ-ап | R13500.00 | -20.0000 | -0.15% | 13480.00 | 13400.00 | 13580.00 | R782640 | 21 |
| 18:49 | | ОргСинт ао | R88.4000 | -0.6000 | -0.67% | 90.6000 | 88.1000 | 90.6000 | R12992894 | 1151 |
| 18:48 | | ОргСинт ап | R21.1100 | -0.0800 | -0.38% | 21.2900 | 20.8700 | 21.5600 | R9569504 | 1161 |
| 18:48 | | ПермьЭнС-п | R276.20 | -10.4000 | -3.63% | 284.20 | 272.80 | 288.00 | R5906066 | 599 |
| 18:47 | | ПермьЭнСб | R239.00 | -1.5000 | -0.62% | 240.40 | 238.50 | 242.90 | R4916229 | 574 |
| 23:25 | | ПИК ао | R655.60 | +18.3000 | +2.87% | 638.10 | 635.30 | 657.60 | R421129143 | 13803 |
| 18:45 | | Приморье | R30200.00 | +200.0000 | +0.67% | 30000.00 | 30000.00 | 30200.00 | R181000 | 6 |
| 23:25 | | Распадская | R278.75 | +1.8500 | +0.67% | 277.35 | 275.85 | 279.40 | R57272255 | 1833 |
| 18:47 | | Росбанк ао | R123.60 | +0.4000 | +0.32% | 123.20 | 123.00 | 123.80 | R16383458 | 156 |
| 18:31 | | РОСИНТЕРао | R132.40 | -0.8000 | -0.60% | 134.80 | 129.60 | 135.60 | R2083002 | 350 |
| 23:26 | | Роснефть | R527.55 | +15.0000 | +2.93% | 512.50 | 510.75 | 528.25 | R3409310332 | 73252 |
| 23:25 | | Ростел -ао | R79.7100 | +1.6500 | +2.11% | 78.0100 | 78.0100 | 80.2000 | R424994962 | 13844 |
| 23:25 | | Ростел -ап | R74.4500 | +0.7500 | +1.02% | 73.7000 | 73.3000 | 74.8000 | R217636664 | 9493 |
| 23:26 | | РусГидро | R0.5350 | +0.0007 | +0.13% | 0.5355 | 0.5315 | 0.5394 | R108323198 | 6444 |
| 18:45 | | РязЭнСб | R32.1600 | -0.1400 | -0.43% | 32.2600 | 31.8200 | 32.5400 | R558296 | 71 |
| 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 |
| 23:26 | | Сбербанк-п | R268.01 | +4.2300 | +1.60% | 264.45 | 263.61 | 268.02 | R900104034 | 13213 |
| 23:26 | | Сбербанк | R268.82 | +4.3200 | +1.63% | 264.52 | 264.50 | 269.07 | R10166518878 | 73080 |
| 23:26 | | СевСт-ао | R1313.00 | +39.2000 | +3.08% | 1273.80 | 1271.20 | 1313.20 | R850788450 | 21230 |
| 23:25 | | Селигдар | R55.8200 | +1.1200 | +2.05% | 55.2000 | 54.8300 | 56.2300 | R150945549 | 7084 |
| 23:25 | | Система ао | R16.4450 | +0.2190 | +1.35% | 16.2020 | 16.2000 | 16.4850 | R1018329720 | 21333 |
| 18:45 | | Слав-ЯНОСп | R13.1400 | -0.1000 | -0.76% | 13.0200 | 12.9800 | 13.3400 | R1205206 | 112 |
| 18:39 | | Славн-ЯНОС | R20.5000 | +0.3000 | +1.49% | 20.2000 | 19.9000 | 20.9000 | R875805 | 67 |
| 23:25 | | СОЛЛЕРС | R808.50 | +17.5000 | +2.21% | 791.50 | 785.50 | 832.50 | R347826770 | 11329 |
| 18:46 | | СтаврЭнСб | R2.8450 | +0.0250 | +0.89% | 2.8200 | 2.7900 | 2.8750 | R1262495 | 102 |
| 18:48 | | СтаврЭнСбп | R3.0200 | +0.0160 | +0.53% | 3.0100 | 2.9760 | 3.0260 | R387396 | 60 |
| 23:26 | | Сургнфгз-п | R55.5050 | +0.7750 | +1.42% | 54.7000 | 54.6400 | 55.5800 | R1614820485 | 33557 |
| 23:25 | | Сургнфгз | R24.7150 | +0.1500 | +0.61% | 24.5650 | 24.5100 | 24.9550 | R889545350 | 13740 |
| 17:29 | | ТамбЭнСб-п | R0.8320 | +0.0040 | +0.48% | 0.8240 | 0.8240 | 0.8380 | R116420 | 7 |
| 18:45 | | ТамбЭнСб | R1.5500 | -0.0100 | -0.64% | 1.5600 | 1.5500 | 1.5600 | R48226 | 12 |
| 23:26 | | Татнфт 3ао | R631.30 | +7.1000 | +1.14% | 624.70 | 624.50 | 633.60 | R1389988822 | 38254 |
| 23:25 | | Татнфт 3ап | R628.70 | +9.0000 | +1.45% | 620.90 | 620.30 | 630.50 | R344322096 | 12292 |
| 18:47 | | Таттел. ао | R0.7320 | -0.0035 | -0.48% | 0.7355 | 0.7240 | 0.7485 | R19321902 | 1637 |
| 23:25 | | ТГК-1 | R0.0072 | +0.0001 | +1.35% | 0.0071 | 0.0071 | 0.0072 | R16933505 | 1426 |
| 18:46 | | ТГК-14 | R0.0115 | +0.0007 | +6.66% | 0.0109 | 0.0107 | 0.0118 | R159991046 | 3036 |
| 18:49 | | ТГК-2 | R0.0090 | -0.0000 | -0.50% | 0.0092 | 0.0089 | 0.0092 | R9280170 | 437 |
| 18:45 | | ТГК-2 ап | R0.0154 | -0.0001 | -0.52% | 0.0155 | 0.0154 | 0.0156 | R6449657 | 445 |
| 18:47 | | Телеграф-п | R8.2400 | -0.0800 | -0.96% | 8.2000 | 8.1600 | 8.3800 | R5432908 | 632 |
| 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 |
| 23:26 | | ТМК ао | R108.46 | +1.9800 | +1.86% | 106.50 | 105.88 | 108.82 | R304110286 | 10602 |
| 18:45 | | ТНСэнрг ао | R2345.00 | +20.0000 | +0.86% | 2325.00 | 2320.00 | 2370.00 | R577525 | 54 |
| 23:25 | | Транснф ап | R1390.00 | +14.5000 | +1.05% | 1375.50 | 1375.50 | 1393.00 | R585589557 | 13981 |
| 18:48 | | УралСиб ао | R0.1634 | +0.0014 | +0.86% | 0.1620 | 0.1602 | 0.1667 | R1902923 | 197 |
| 23:26 | | ФосАгро ао | R5126.00 | -61.0000 | -1.18% | 5079.00 | 5079.00 | 5188.00 | R319639671 | 9032 |
| 23:26 | | ФСК - Россети | R0.0865 | +0.0021 | +2.54% | 0.0843 | 0.0843 | 0.0868 | R207901138 | 6553 |
| 18:45 | | Химпром ап | R24.9000 | +0.4600 | +1.88% | 24.7000 | 24.2000 | 25.3000 | R1931674 | 167 |
| 18:46 | | ЦМТ ао | R13.4400 | +0.0200 | +0.15% | 13.5000 | 13.3600 | 13.5200 | R803228 | 87 |
| 18:34 | | ЦМТ ап | R9.5600 | +0.0800 | +0.84% | 9.4800 | 9.4000 | 9.9200 | R2369188 | 239 |
| 18:49 | | ЧеркизГ-ао | R4518.50 | +62.5000 | +1.40% | 4456.00 | 4427.00 | 4554.00 | R28109520 | 1389 |
| 18:39 | | ЧКПЗ ао | R23500.00 | +150.0000 | +0.64% | 23600.00 | 23250.00 | 23600.00 | R469250 | 15 |
| 18:45 | | ЧМК ао | R6225.00 | -25.0000 | -0.40% | 6215.00 | 6165.00 | 6285.00 | R3229420 | 182 |
| 18:45 | | ЭнергияРКК | R20030.00 | +150.0000 | +0.75% | 19880.00 | 19800.00 | 20400.00 | R10248900 | 321 |
| 18:48 | | ЮжКузб. ао | R1232.00 | -6.0000 | -0.48% | 1248.00 | 1230.00 | 1250.00 | R75636 | 20 |
| 23:25 | | Юнипро | R1.7400 | +0.0130 | +0.75% | 1.7250 | 1.7250 | 1.7550 | R102417952 | 3623 |
| 17:55 | | ЮТэйр ао | R13.2100 | +0.0300 | +0.23% | 12.9800 | 12.9800 | 13.3000 | R450785 | 90 |
| 18:47 | | ЮУНК ао | R5220.00 | +30.0000 | +0.58% | 5210.00 | 5170.00 | 5380.00 | R4137920 | 365 |
| 18:45 | | Якутскэн-п | R0.4670 | -0.0070 | -1.48% | 0.4730 | 0.4670 | 0.4740 | R140640 | 18 |
| 18:46 | | Якутскэнрг | R0.5220 | -0.0100 | -1.88% | 0.5320 | 0.5210 | 0.5380 | R1184640 | 77 |
| 18:45 | | ЯТЭК ао | R62.4000 | +0.8000 | +1.30% | 62.7500 | 62.0000 | 63.2500 | R3019434 | 461 |
|
|
|
