| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:33 |  | +МосЭнерго | R3.0345 | +0.0075 | +0.25% | 3.0500 | 3.0135 | 3.0640 | R18637063 | 1040 |
| 18:34 |  | iАвиастКао | R1.0055 | -0.0125 | -1.23% | 1.0120 | 1.0025 | 1.0550 | R307972217 | 11207 |
| 18:29 | | iНаукаСвяз | R481.00 | -10.5000 | -2.14% | 490.00 | 477.50 | 497.00 | R6183390 | 365 |
| 17:41 | | iНПОНаука | R624.00 | -0.5000 | -0.08% | 623.50 | 622.00 | 632.50 | R432705 | 24 |
| 18:34 | | АбрауДюрсо | R272.00 | -2.8000 | -1.02% | 281.00 | 272.00 | 282.80 | R22757308 | 1129 |
| 18:33 | | Авангрд-ао | R819.00 | -1.0000 | -0.12% | 828.00 | 812.00 | 828.00 | R2092369 | 255 |
| 18:29 | | Акрон | R15860.00 | -88.0000 | -0.55% | 15984.00 | 15820.00 | 15984.00 | R9627352 | 163 |
| 18:34 | | АЛРОСА ао | R72.3700 | -1.5000 | -2.03% | 74.0000 | 72.3000 | 74.2400 | R908380548 | 24469 |
| 18:33 | | Аптеки36и6 | R11.7880 | -0.2660 | -2.21% | 12.0600 | 11.7500 | 12.2000 | R37159861 | 22521 |
| 18:31 | | Арсагера | R13.4200 | -0.1300 | -0.96% | 13.6400 | 13.3700 | 13.6500 | R245327 | 56 |
| 18:26 | | АстрЭнСб | R2.5500 | -0.0200 | -0.78% | 2.5800 | 2.5450 | 2.6250 | R612405 | 85 |
| 18:34 | | АшинскийМЗ | R67.7200 | -0.9400 | -1.37% | 68.8000 | 66.0000 | 69.3000 | R17100650 | 666 |
| 18:34 | | Аэрофлот | R61.9000 | -0.9200 | -1.46% | 62.8900 | 61.7400 | 63.7200 | R3636612798 | 76405 |
| 18:29 | | БашИнСв ап | R13.0900 | -0.0100 | -0.08% | 13.1100 | 13.0200 | 13.1600 | R164898 | 44 |
| 18:30 | | Башнефт ао | R3207.50 | -12.0000 | -0.37% | 3237.50 | 3192.50 | 3254.50 | R44411850 | 1268 |
| 18:32 | | Башнефт ап | R2025.50 | +5.5000 | +0.27% | 2034.00 | 2017.50 | 2064.00 | R321251549 | 8560 |
| 18:34 | | Белон ао | R25.2000 | +0.0650 | +0.26% | 25.2950 | 25.1100 | 26.4950 | R48078540 | 2353 |
| 18:34 | | БСП ао | R375.09 | +1.2900 | +0.35% | 376.00 | 373.70 | 381.80 | R1200504972 | 25774 |
| 18:23 | | БСП ап | R49.2500 | -0.3500 | -0.71% | 50.1500 | 49.0000 | 50.5000 | R4221735 | 201 |
| 18:32 | | БурЗолото | R2162.00 | -47.0000 | -2.13% | 2210.00 | 2155.00 | 2227.00 | R3591154 | 279 |
| 18:28 | | Варьеган-п | R2241.00 | +40.0000 | +1.82% | 2285.00 | 2177.00 | 2325.00 | R1207218 | 170 |
| 18:17 | | Варьеган | R3224.00 | +32.0000 | +1.00% | 3228.00 | 3188.00 | 3228.00 | R298832 | 34 |
| 17:25 | | ВолгЭнСб-п | R10.0600 | -0.1200 | -1.18% | 10.1800 | 10.0200 | 10.2600 | R241880 | 17 |
| 17:38 | | ВолгЭнСб | R16.1400 | +0.0400 | +0.25% | 16.6400 | 16.1400 | 16.8800 | R329080 | 18 |
| 18:34 | | ВТБ ао | R0.0203 | +0.0002 | +0.80% | 0.0202 | 0.0201 | 0.0206 | R2349419888 | 68339 |
| 17:23 | | ВХЗ-ао | R246.00 | -4.0000 | -1.60% | 254.00 | 242.40 | 257.60 | R1295300 | 128 |
| 16:20 | | ВыбСудЗ ао | R16050.00 | -150.0000 | -0.93% | 15950.00 | 15950.00 | 16950.00 | R293600 | 17 |
| 18:27 | | ВыбСудЗ ап | R10840.00 | -340.0000 | -3.04% | 11060.00 | 10760.00 | 11080.00 | R207120 | 19 |
| 18:34 | | Газпрнефть | R729.20 | -4.2000 | -0.57% | 734.00 | 722.00 | 736.50 | R586153710 | 11616 |
| 18:34 | | ГАЗПРОМ ао | R121.66 | +0.0100 | +0.01% | 122.34 | 120.79 | 122.68 | R3098553845 | 54480 |
| 18:34 | | ГМКНорНик | R139.68 | -0.6200 | -0.44% | 140.70 | 139.00 | 140.86 | R573707482 | 15327 |
| 18:33 | | ДВМП ао | R74.5900 | -1.3600 | -1.79% | 76.1000 | 74.2400 | 76.1000 | R129401754 | 5205 |
| 18:33 | | ДЭК ао | R3.1940 | +0.0760 | +2.44% | 3.1900 | 3.1260 | 3.2500 | R27189925 | 1407 |
| 18:23 | | ЗВЕЗДА ао | R10.8800 | -0.1000 | -0.91% | 11.3500 | 10.8500 | 11.3500 | R640270 | 41 |
| 18:25 | | ЗИЛ ао | R3340.00 | +5.0000 | +0.15% | 3335.00 | 3320.00 | 3435.00 | R950875 | 81 |
| 18:23 | | Ижсталь ап | R7490.00 | -210.0000 | -2.73% | 7820.00 | 7300.00 | 7820.00 | R498580 | 33 |
| 18:01 | | Ижсталь2ао | R10640.00 | -220.0000 | -2.03% | 10860.00 | 10640.00 | 10980.00 | R356980 | 30 |
| 18:34 | | ИнтерРАОао | R3.9075 | -0.0195 | -0.50% | 3.9470 | 3.8555 | 3.9710 | R753492940 | 25707 |
| 18:23 | | КалужскСК | R28.7500 | -0.3600 | -1.24% | 28.8300 | 28.6500 | 29.5000 | R1989980 | 155 |
| 18:33 | | КАМАЗ | R164.30 | -1.6000 | -0.96% | 165.90 | 163.70 | 166.50 | R33906032 | 1661 |
| 18:32 | | КамчатЭ ао | R0.7010 | -0.0140 | -1.96% | 0.7210 | 0.7010 | 0.7220 | R596350 | 35 |
| 18:33 | | КамчатЭ ап | R1.2800 | -0.0250 | -1.92% | 1.2950 | 1.2600 | 1.2950 | R370350 | 10 |
| 18:32 | | КМЗ | R1516.00 | +28.0000 | +1.88% | 1492.00 | 1478.00 | 1540.00 | R511824 | 115 |
| 18:25 | | КоршГОК ао | R49400.00 | +1000.0000 | +2.07% | 48200.00 | 48200.00 | 50000.00 | R692200 | 13 |
| 18:33 | | КрасОкт-1п | R817.00 | +50.0000 | +6.52% | 773.00 | 773.00 | 838.00 | R11527860 | 580 |
| 18:33 | | КрасОкт-ао | R2469.00 | +24.0000 | +0.98% | 2495.00 | 2445.00 | 2545.00 | R34340060 | 867 |
| 18:23 | | Красэсб ао | R16.0600 | -0.4600 | -2.78% | 16.5200 | 15.8200 | 16.6400 | R967178 | 176 |
| 18:28 | | Красэсб ап | R16.2200 | +0.0600 | +0.37% | 16.1800 | 16.1600 | 16.2800 | R189348 | 49 |
| 18:33 | | Куйбазот-п | R596.00 | -7.0000 | -1.16% | 614.00 | 591.00 | 614.50 | R2232745 | 141 |
| 18:23 | | Куйбазот | R578.80 | -0.6000 | -0.10% | 576.00 | 568.80 | 586.40 | R7150660 | 332 |
| 18:11 | | КурганГКао | R48.2000 | -1.4000 | -2.82% | 49.4000 | 47.4000 | 50.0000 | R297016 | 82 |
| 18:29 |  | КурганГКап | R55.2000 | 0.0000 | 0.00% | 55.2000 | 53.4000 | 55.8000 | R865412 | 183 |
| 18:26 | | Лензол. ап | R2560.00 | -35.0000 | -1.35% | 2630.00 | 2520.00 | 2645.00 | R7347060 | 480 |
| 18:24 | | Лензолото | R14480.00 | -220.0000 | -1.50% | 14650.00 | 14430.00 | 14680.00 | R5239570 | 230 |
| 18:33 | | ЛСР ао | R797.20 | -21.6000 | -2.64% | 823.80 | 791.60 | 823.80 | R189175798 | 6990 |
| 18:34 | | ЛУКОЙЛ | R7245.50 | -122.5000 | -1.66% | 7375.00 | 7231.00 | 7390.50 | R3742733861 | 33311 |
| 18:34 | | М.видео | R172.80 | -1.9000 | -1.09% | 174.70 | 170.40 | 176.10 | R51197787 | 4303 |
| 18:15 | | МагадЭн ао | R4.6300 | -0.0700 | -1.49% | 4.7100 | 4.6000 | 4.7300 | R976518 | 131 |
| 17:49 | | МагадЭн ап | R3.3500 | +0.0100 | +0.30% | 3.3200 | 3.2600 | 3.3800 | R719623 | 158 |
| 18:34 | | Магнит ао | R6645.00 | +25.0000 | +0.38% | 6659.00 | 6557.00 | 6738.00 | R1214887174 | 16992 |
| 18:11 | | МГТС-4ап | R1154.00 | -8.0000 | -0.69% | 1168.00 | 1144.00 | 1170.00 | R2767454 | 347 |
| 17:09 | | МГТС-5ао | R1520.00 | -5.0000 | -0.33% | 1530.00 | 1505.00 | 1540.00 | R179745 | 31 |
| 16:39 | | Мегион-ао | R430.00 | +3.0000 | +0.70% | 428.00 | 426.00 | 430.00 | R235510 | 20 |
| 18:32 | | Мегион-ап | R306.50 | 0.0000 | 0.00% | 305.50 | 302.50 | 306.50 | R206825 | 25 |
| 18:34 | | Мечел ао | R228.08 | -0.6500 | -0.28% | 229.50 | 226.25 | 233.96 | R1187630558 | 33550 |
| 18:34 | | Мечел ап | R242.30 | -4.1000 | -1.66% | 248.00 | 240.20 | 248.80 | R292869081 | 5940 |
| 18:34 | | ММК | R55.0900 | -0.7550 | -1.35% | 55.8450 | 54.6600 | 56.1050 | R940149697 | 28249 |
| 18:30 | | МордЭнСб | R0.8880 | -0.0140 | -1.55% | 0.8910 | 0.8810 | 0.9090 | R507860 | 29 |
| 18:34 | | МосБиржа | R236.75 | -3.3500 | -1.40% | 240.04 | 236.52 | 241.94 | R2012336199 | 34897 |
| 18:32 | | Мостотрест | R195.25 | -2.7500 | -1.39% | 198.00 | 195.10 | 203.50 | R22603523 | 1416 |
| 18:34 | | МТС-ао | R290.75 | -2.0500 | -0.70% | 293.15 | 290.05 | 293.55 | R342557263 | 8138 |
| 18:31 | | Нижкамшина | R68.6000 | -1.2000 | -1.72% | 70.0000 | 67.7500 | 70.0000 | R760725 | 72 |
| 18:28 | | НКНХ ао | R97.0500 | +0.6500 | +0.67% | 97.2500 | 96.5500 | 97.6000 | R1904243 | 244 |
| 18:32 | | НКНХ ап | R75.7200 | -0.1400 | -0.18% | 75.4600 | 75.4600 | 76.3600 | R4748231 | 389 |
| 18:34 | | НЛМК ао | R189.10 | -2.3200 | -1.21% | 192.00 | 188.50 | 193.48 | R823754527 | 20892 |
| 18:33 | | НМТП ао | R10.3600 | -0.2600 | -2.45% | 10.6600 | 10.3100 | 10.7250 | R154458729 | 5042 |
| 18:34 | | Новатэк ао | R1054.60 | -35.0000 | -3.21% | 1088.00 | 1053.20 | 1099.00 | R3174577459 | 52525 |
| 18:33 | | ОГК-2 ао | R0.4996 | +0.0075 | +1.52% | 0.4942 | 0.4890 | 0.5047 | R71478167 | 7158 |
| 17:38 | | ОМЗ-ап | R17680.00 | -200.0000 | -1.12% | 18280.00 | 17500.00 | 18360.00 | R1091960 | 50 |
| 18:30 | | ОргСинт ао | R106.60 | -0.8000 | -0.74% | 107.50 | 105.70 | 108.00 | R4217092 | 412 |
| 18:29 | | ОргСинт ап | R25.5000 | -0.2400 | -0.93% | 25.7500 | 25.4600 | 26.0800 | R2930415 | 493 |
| 18:31 | | ПермьЭнС-п | R230.00 | -3.2000 | -1.37% | 233.40 | 228.20 | 234.80 | R1704926 | 182 |
| 18:29 | | ПермьЭнСб | R223.60 | -3.9000 | -1.71% | 228.00 | 223.00 | 228.40 | R8796167 | 591 |
| 18:34 | | ПИК ао | R860.00 | +0.9000 | +0.10% | 857.00 | 849.80 | 868.80 | R262992319 | 12415 |
| 18:01 | | Приморье | R33200.00 | +400.0000 | +1.22% | 32800.00 | 32600.00 | 33800.00 | R832400 | 21 |
| 18:34 | | Распадская | R377.45 | -12.1500 | -3.12% | 389.35 | 376.00 | 391.00 | R77735438 | 2173 |
| 17:56 | | Росбанк ао | R109.20 | -0.4000 | -0.36% | 109.80 | 108.40 | 110.20 | R7151716 | 233 |
| 18:29 | | РОСИНТЕРао | R154.20 | -1.8000 | -1.15% | 157.00 | 152.20 | 157.00 | R418382 | 73 |
| 18:34 | | Роснефть | R565.80 | +0.7000 | +0.12% | 569.85 | 565.40 | 573.40 | R1428707075 | 99882 |
| 18:34 | | Ростел -ао | R90.5000 | -2.4600 | -2.65% | 93.0300 | 90.1100 | 93.4600 | R396604501 | 13877 |
| 18:33 | | Ростел -ап | R80.2000 | -1.1000 | -1.35% | 81.2000 | 80.0000 | 81.2000 | R63623170 | 2721 |
| 18:34 | | РусГидро | R0.6643 | +0.0143 | +2.20% | 0.6567 | 0.6500 | 0.6697 | R200697256 | 9665 |
| 18:32 | | РязЭнСб | R36.3000 | -0.2000 | -0.55% | 36.7000 | 36.2200 | 37.4800 | R1930336 | 188 |
| 18:32 | | СамарЭн-ао | R3.4850 | -0.1550 | -4.26% | 3.6450 | 3.2850 | 3.7600 | R12253730 | 800 |
| 18:32 | | СамарЭн-ап | R3.7000 | -0.1350 | -3.52% | 3.9000 | 3.6850 | 3.9100 | R1383385 | 179 |
| 18:33 | | СаратНПЗ-п | R10500.00 | -280.0000 | -2.60% | 10800.00 | 10340.00 | 11100.00 | R3839720 | 201 |
| 17:25 | | СаратНПЗ | R11750.00 | -100.0000 | -0.84% | 11750.00 | 11750.00 | 11850.00 | R70600 | 6 |
| 18:32 | | СаратЭн-ао | R0.6270 | +0.0030 | +0.48% | 0.6250 | 0.6140 | 0.6400 | R1103460 | 65 |
| 18:30 | | СаратЭн-ап | R0.3195 | +0.0045 | +1.43% | 0.3225 | 0.3190 | 0.3230 | R99550 | 19 |
| 18:34 | | Сбербанк-п | R318.88 | -1.0900 | -0.34% | 320.70 | 318.76 | 320.70 | R675634379 | 10223 |
| 18:34 | | Сбербанк | R318.11 | -1.2400 | -0.39% | 320.00 | 317.83 | 320.45 | R4032400741 | 35655 |
| 18:34 | | СевСт-ао | R1841.00 | +4.6000 | +0.25% | 1841.20 | 1835.20 | 1862.00 | R3690679165 | 160640 |
| 18:33 | | Селигдар | R68.7500 | -0.5100 | -0.74% | 69.2600 | 68.4100 | 69.4400 | R37887785 | 2939 |
| 18:34 | | Система ао | R25.7500 | -0.7740 | -2.92% | 26.6500 | 25.5300 | 26.7550 | R1857529648 | 30446 |
| 17:55 | | Слав-ЯНОСп | R14.8000 | -0.0600 | -0.40% | 14.8600 | 14.5800 | 14.8800 | R150146 | 30 |
| 18:33 | | Славн-ЯНОС | R22.8500 | -0.6000 | -2.56% | 23.3500 | 22.6500 | 23.3500 | R265525 | 50 |
| 18:32 | | СОЛЛЕРС | R978.00 | +6.5000 | +0.67% | 980.00 | 975.00 | 992.00 | R75659333 | 2920 |
| 18:02 | | СтаврЭнСб | R3.0650 | -0.0550 | -1.76% | 3.1300 | 3.0600 | 3.1650 | R1176125 | 85 |
| 18:31 | | СтаврЭнСбп | R3.0240 | -0.0480 | -1.56% | 3.0920 | 2.9540 | 3.1000 | R2335450 | 224 |
| 18:34 | | Сургнфгз-п | R68.7450 | +0.7350 | +1.08% | 68.0200 | 67.8100 | 69.7150 | R2684647324 | 30597 |
| 18:34 | | Сургнфгз | R28.7150 | -0.4100 | -1.41% | 29.1700 | 28.7150 | 29.2650 | R835201762 | 11231 |
| 17:23 | | ТамбЭнСб-п | R1.1940 | +0.0140 | +1.19% | 1.1800 | 1.1200 | 1.2080 | R498340 | 28 |
| 18:34 | | ТамбЭнСб | R2.1700 | -0.0640 | -2.86% | 2.2660 | 2.1500 | 2.2660 | R1455898 | 148 |
| 18:34 | | Татнфт 3ао | R689.10 | -6.2000 | -0.89% | 700.00 | 685.30 | 701.50 | R1161082835 | 25187 |
| 18:33 | | Татнфт 3ап | R678.00 | -4.4000 | -0.64% | 683.10 | 675.70 | 685.40 | R160936069 | 7793 |
| 18:33 | | Таттел. ао | R0.9460 | -0.0170 | -1.77% | 0.9645 | 0.9460 | 0.9655 | R5281668 | 505 |
| 18:33 | | ТГК-1 | R0.0087 | +0.0002 | +2.23% | 0.0085 | 0.0084 | 0.0085 | R19641789 | 1126 |
| 18:33 | | ТГК-14 | R0.0130 | +0.0009 | +7.88% | 0.0121 | 0.0119 | 0.0123 | R19967977 | 1264 |
| 18:34 | | ТГК-2 | R0.0118 | -0.0002 | -1.75% | 0.0120 | 0.0118 | 0.0124 | R9542880 | 351 |
| 18:30 | | ТГК-2 ап | R0.0182 | +0.0002 | +1.00% | 0.0180 | 0.0177 | 0.0185 | R3144953 | 378 |
| 18:34 | | Телеграф-п | R10.5200 | -0.2800 | -2.59% | 10.9000 | 10.4000 | 11.0200 | R9301268 | 670 |
| 18:34 | | Телеграф | R15.4200 | -0.1400 | -0.90% | 15.7200 | 15.3600 | 15.8200 | R3567288 | 325 |
| 18:27 | | ТЗА ао | R392.00 | -2.0000 | -0.51% | 397.00 | 391.50 | 400.00 | R17349545 | 527 |
| 17:54 | | ТКЗКК ап | R13.5000 | -0.3600 | -2.60% | 14.0000 | 13.5000 | 14.0400 | R371360 | 51 |
| 18:34 | | ТМК ао | R208.64 | -0.9800 | -0.47% | 210.46 | 207.10 | 215.00 | R277973011 | 7628 |
| 18:21 | | ТНСэнрг ао | R3320.00 | -80.0000 | -2.35% | 3400.00 | 3280.00 | 3500.00 | R599750 | 102 |
| 18:34 | | Транснф ап | R1637.50 | -4.5000 | -0.27% | 1649.00 | 1628.00 | 1658.50 | R983839784 | 18118 |
| 18:29 | | УралСиб ао | R0.2198 | -0.0064 | -2.83% | 0.2262 | 0.2130 | 0.2262 | R9998078 | 872 |
| 10:54 | | УрКузница | R28900.00 | 0.0000 | 0.00% | 28900.00 | 28900.00 | 28900.00 | R28900 | 1 |
| 18:34 | | ФосАгро ао | R5830.00 | -130.0000 | -2.18% | 5977.00 | 5826.00 | 6002.00 | R364406258 | 9943 |
| 18:34 | | ФСК - Россети | R0.1063 | -0.0012 | -1.12% | 0.1081 | 0.1055 | 0.1086 | R274823859 | 7863 |
| 18:23 | | Химпром ап | R27.5800 | -0.5200 | -1.85% | 28.0200 | 26.8400 | 28.0200 | R1543900 | 103 |
| 18:21 | | ЦМТ ао | R15.2000 | +0.2800 | +1.88% | 15.0000 | 15.0000 | 15.3200 | R772192 | 183 |
| 18:29 | | ЦМТ ап | R10.5600 | +0.0400 | +0.38% | 10.6000 | 10.5000 | 10.8600 | R824662 | 128 |
| 18:32 | | ЧеркизГ-ао | R4915.00 | -51.0000 | -1.03% | 4966.00 | 4868.00 | 5017.50 | R25470481 | 1355 |
| 18:09 | | ЧКПЗ ао | R26800.00 | -700.0000 | -2.55% | 26950.00 | 26700.00 | 26950.00 | R724050 | 18 |
| 18:31 | | ЧМК ао | R7845.00 | +145.0000 | +1.88% | 7765.00 | 7740.00 | 7940.00 | R1295040 | 73 |
| 18:30 | | ЭнергияРКК | R23120.00 | -360.0000 | -1.53% | 23700.00 | 22990.00 | 24140.00 | R15165420 | 411 |
| 18:21 | | ЮжКузб. ао | R1482.00 | -20.0000 | -1.33% | 1502.00 | 1476.00 | 1512.00 | R245852 | 39 |
| 18:33 | | Юнипро | R2.0020 | -0.0150 | -0.74% | 2.0180 | 1.9990 | 2.0250 | R95263907 | 3394 |
| 18:33 | | ЮТэйр ао | R16.8000 | -0.5500 | -3.17% | 17.6000 | 16.5900 | 18.4800 | R19363789 | 1866 |
| 18:31 | | ЮУНК ао | R6030.00 | -100.0000 | -1.63% | 5970.00 | 5970.00 | 6150.00 | R2365620 | 202 |
| 17:25 | | Якутскэн-п | R0.5070 | +0.0020 | +0.40% | 0.5090 | 0.5070 | 0.5120 | R91720 | 11 |
| 18:33 | | Якутскэнрг | R0.6280 | -0.0070 | -1.10% | 0.6320 | 0.6170 | 0.6320 | R618350 | 47 |
| 18:20 | | ЯТЭК ао | R81.0000 | -0.5000 | -0.61% | 82.2500 | 80.3500 | 82.2500 | R1587172 | 268 |
|
|
|
