| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 23:12 |  | +МосЭнерго | R3.4325 | +0.0185 | +0.54% | 3.4140 | 3.3565 | 3.4805 | R77220235 | 3019 |
| 23:13 |  | iАвиастКао | R1.0200 | -0.0030 | -0.29% | 1.0270 | 1.0085 | 1.0425 | R179637691 | 9138 |
| 18:45 | | iНаукаСвяз | R526.50 | -11.0000 | -2.05% | 544.50 | 525.00 | 544.50 | R4887610 | 373 |
| 18:45 | | iНПОНаука | R704.50 | -2.0000 | -0.28% | 708.50 | 704.50 | 715.00 | R1042265 | 92 |
| 23:13 | | Yandex clA | R4203.00 | -31.0000 | -0.73% | 4233.80 | 4180.00 | 4285.00 | R1940367517 | 48221 |
| 18:48 | | АбрауДюрсо | R291.80 | -4.6000 | -1.55% | 297.60 | 289.60 | 299.60 | R34913342 | 1461 |
| 18:38 | | Авангрд-ао | R939.00 | +1.0000 | +0.11% | 938.00 | 930.00 | 944.00 | R3051849 | 323 |
| 18:45 |  | Акрон | R16440.00 | 0.0000 | 0.00% | 16314.00 | 16276.00 | 16450.00 | R50542722 | 366 |
| 23:13 | | АЛРОСА ао | R81.3800 | +0.6500 | +0.81% | 80.8900 | 80.7000 | 81.9000 | R1007135946 | 22367 |
| 18:49 | | Аптеки36и6 | R12.8500 | -0.4500 | -3.38% | 13.3480 | 12.7380 | 13.4180 | R57681673 | 7137 |
| 18:49 | | Арсагера | R15.7000 | -0.0400 | -0.25% | 15.7500 | 15.0400 | 16.0000 | R6739235 | 585 |
| 18:45 | | АстрЭнСб | R2.9650 | -0.0700 | -2.31% | 3.0350 | 2.9250 | 3.0500 | R3450915 | 252 |
| 18:45 | | АшинскийМЗ | R64.9000 | -1.5000 | -2.26% | 66.5200 | 64.0000 | 68.3600 | R38022926 | 1300 |
| 23:12 | | Аэрофлот | R57.7800 | -0.2300 | -0.40% | 58.0100 | 57.0900 | 58.6500 | R1449709703 | 29437 |
| 18:45 | | БашИнСв ап | R14.3300 | +0.6300 | +4.60% | 13.7000 | 13.7000 | 14.6000 | R1900224 | 338 |
| 23:12 | | Башнефт ао | R3072.50 | +1.5000 | +0.05% | 3050.00 | 3040.00 | 3132.50 | R248935189 | 7426 |
| 23:11 | | Башнефт ап | R2284.00 | -18.5000 | -0.80% | 2310.50 | 2244.00 | 2319.50 | R428232996 | 8560 |
| 18:47 | | Белон ао | R27.5850 | +0.1900 | +0.69% | 27.4050 | 27.0300 | 28.2000 | R33369636 | 1539 |
| 23:12 | | БСП ао | R371.60 | +5.3900 | +1.47% | 365.20 | 361.50 | 372.79 | R660014233 | 18476 |
| 18:49 | | БСП ап | R56.4500 | -1.4000 | -2.42% | 58.3500 | 55.9000 | 58.4000 | R12251580 | 503 |
| 18:48 | | БурЗолото | R2367.00 | -83.0000 | -3.39% | 2450.00 | 2336.00 | 2470.00 | R27054463 | 1873 |
| 18:27 | | Варьеган-п | R2600.00 | -80.0000 | -2.99% | 2609.00 | 2580.00 | 2742.00 | R938557 | 96 |
| 18:48 | | Варьеган | R3580.00 | -62.0000 | -1.70% | 3594.00 | 3522.00 | 3772.00 | R2236776 | 195 |
| 18:49 | | ВолгЭнСб-п | R11.3800 | 0.0000 | 0.00% | 11.5800 | 11.1200 | 12.0000 | R2818940 | 122 |
| 18:27 | | ВолгЭнСб | R17.7800 | +0.4800 | +2.77% | 17.1600 | 17.1600 | 18.4600 | R2354360 | 110 |
| 23:13 | | ВТБ ао | R0.0225 | +0.0000 | +0.02% | 0.0225 | 0.0223 | 0.0227 | R1318984755 | 35040 |
| 18:46 | | ВХЗ-ао | R267.00 | -4.8000 | -1.77% | 273.20 | 266.20 | 278.00 | R514780 | 101 |
| 18:26 | | ВыбСудЗ ао | R17100.00 | -350.0000 | -2.01% | 17750.00 | 17050.00 | 17900.00 | R315300 | 15 |
| 18:11 | | ВыбСудЗ ап | R11840.00 | -320.0000 | -2.63% | 12340.00 | 11840.00 | 12340.00 | R203040 | 14 |
| 23:13 | | Газпрнефть | R743.20 | -5.4500 | -0.73% | 749.70 | 740.70 | 752.00 | R494101138 | 21670 |
| 23:13 | | ГАЗПРОМ ао | R135.06 | -4.1900 | -3.01% | 139.08 | 133.17 | 139.08 | R14721465314 | 217900 |
| 23:13 | | ГМКНорНик | R154.02 | +4.0200 | +2.68% | 149.96 | 146.70 | 155.76 | R6841787357 | 110976 |
| 23:11 | | ДВМП ао | R80.1700 | -1.0000 | -1.23% | 81.1700 | 79.5100 | 81.4800 | R144707980 | 10867 |
| 18:45 | | ДЭК ао | R3.2080 | -0.0660 | -2.02% | 3.1990 | 3.1900 | 3.2740 | R6651803 | 508 |
| 18:48 | | ЗВЕЗДА ао | R11.7000 | -0.4200 | -3.47% | 12.1600 | 11.5400 | 12.1900 | R2683800 | 152 |
| 18:34 | | ЗИЛ ао | R3705.00 | +35.0000 | +0.95% | 3645.00 | 3645.00 | 3750.00 | R1012060 | 89 |
| 18:48 | | Ижсталь ап | R8010.00 | 0.0000 | 0.00% | 7940.00 | 7810.00 | 8410.00 | R2346570 | 109 |
| 18:45 | | Ижсталь2ао | R10860.00 | -20.0000 | -0.18% | 10820.00 | 10760.00 | 11020.00 | R250880 | 20 |
| 23:13 | | ИнтерРАОао | R4.3645 | +0.0135 | +0.31% | 4.3560 | 4.3275 | 4.3650 | R469722297 | 18390 |
| 18:47 | | КалужскСК | R29.7600 | -0.3200 | -1.06% | 30.0800 | 28.8400 | 30.5000 | R13985937 | 1018 |
| 23:11 | | КАМАЗ | R178.60 | -1.5000 | -0.83% | 180.00 | 177.10 | 180.00 | R57510737 | 3063 |
| 18:36 | | КамчатЭ ао | R0.6990 | 0.0000 | 0.00% | 0.6970 | 0.6800 | 0.7080 | R372200 | 29 |
| 18:36 | | КамчатЭ ап | R1.2850 | -0.0300 | -2.28% | 1.3300 | 1.2800 | 1.3300 | R275100 | 16 |
| 18:46 | | КМЗ | R1626.00 | -20.0000 | -1.22% | 1642.00 | 1626.00 | 1644.00 | R448766 | 58 |
| 18:49 | | КоршГОК ао | R51400.00 | 0.0000 | 0.00% | 51400.00 | 51400.00 | 51400.00 | R102800 | 2 |
| 18:48 | | КрасОкт-1п | R801.00 | -8.0000 | -0.99% | 810.00 | 786.00 | 812.00 | R2023910 | 147 |
| 18:39 | | КрасОкт-ао | R2758.00 | -12.0000 | -0.43% | 2770.00 | 2752.00 | 2815.00 | R14857260 | 364 |
| 18:39 | | Красэсб ао | R18.1800 | -0.1000 | -0.55% | 18.3200 | 18.1600 | 18.3400 | R1314736 | 164 |
| 18:32 | | Красэсб ап | R18.2400 | -0.1200 | -0.65% | 18.5600 | 18.1600 | 18.5600 | R290924 | 79 |
| 18:45 | | Куйбазот-п | R643.50 | -4.5000 | -0.69% | 648.00 | 641.00 | 650.50 | R1502290 | 145 |
| 18:45 | | Куйбазот | R622.00 | -1.0000 | -0.16% | 624.40 | 620.60 | 624.40 | R8816458 | 269 |
| 18:21 | | КурганГКао | R54.8000 | -0.4000 | -0.72% | 54.6000 | 54.4000 | 55.8000 | R355124 | 71 |
| 18:13 | | КурганГКап | R58.4000 | -0.2000 | -0.34% | 58.6000 | 58.0000 | 58.8000 | R178592 | 36 |
| 18:48 | | Лензол. ап | R2730.00 | -100.0000 | -3.53% | 2830.00 | 2685.00 | 2840.00 | R19386435 | 1307 |
| 18:48 | | Лензолото | R15910.00 | -210.0000 | -1.30% | 16110.00 | 15820.00 | 16180.00 | R8315860 | 301 |
| 18:49 | | ЛСР ао | R845.00 | -14.2000 | -1.65% | 856.80 | 834.00 | 856.80 | R485838480 | 14929 |
| 23:13 | | ЛУКОЙЛ | R7845.00 | +25.0000 | +0.32% | 7820.00 | 7777.50 | 7861.00 | R3836710120 | 28673 |
| 23:12 | | М.видео | R181.00 | -4.8000 | -2.58% | 185.80 | 180.70 | 187.30 | R193089118 | 7332 |
| 18:45 | | МагадЭн ао | R5.0500 | -0.1000 | -1.94% | 5.1900 | 5.0500 | 5.3000 | R2262238 | 357 |
| 18:47 | | МагадЭн ап | R3.5400 | -0.0800 | -2.21% | 3.6100 | 3.4700 | 3.6200 | R1282652 | 285 |
| 23:12 | | Магнит ао | R8090.00 | 0.0000 | 0.00% | 8090.00 | 8031.00 | 8178.50 | R1873941147 | 24019 |
| 18:46 | | МГТС-4ап | R1272.00 | +2.0000 | +0.16% | 1270.00 | 1244.00 | 1272.00 | R15516812 | 1024 |
| 18:27 | | МГТС-5ао | R1630.00 | 0.0000 | 0.00% | 1625.00 | 1585.00 | 1640.00 | R576840 | 133 |
| 18:39 | | Мегион-ао | R465.50 | -6.5000 | -1.38% | 472.00 | 457.00 | 474.50 | R1071290 | 118 |
| 17:53 | | Мегион-ап | R329.50 | -2.5000 | -0.75% | 330.00 | 326.00 | 332.00 | R509810 | 33 |
| 23:13 | | Мечел ао | R236.00 | -2.1100 | -0.89% | 238.93 | 230.98 | 239.69 | R1668992082 | 51805 |
| 23:12 | | Мечел ап | R244.65 | -5.9000 | -2.35% | 250.10 | 243.25 | 250.10 | R286950467 | 6675 |
| 23:13 | | ММК | R59.8800 | +0.5850 | +0.99% | 59.2950 | 59.1050 | 59.9000 | R1358518531 | 34828 |
| 18:45 | | МордЭнСб | R0.9220 | -0.0330 | -3.46% | 0.9420 | 0.9210 | 0.9420 | R3012420 | 144 |
| 23:13 | | МосБиржа | R237.21 | -0.3200 | -0.13% | 237.24 | 234.10 | 238.29 | R1037297159 | 19235 |
| 18:47 | | Мостотрест | R206.45 | -3.3000 | -1.57% | 210.85 | 204.10 | 210.85 | R16476715 | 1281 |
| 23:13 | | МТС-ао | R307.10 | -0.4500 | -0.15% | 307.65 | 303.55 | 308.35 | R1432622457 | 21681 |
| 18:34 | | Нижкамшина | R72.6500 | -0.9500 | -1.29% | 73.3500 | 71.9000 | 73.4000 | R639050 | 52 |
| 18:38 | | НКНХ ао | R100.30 | -1.7500 | -1.71% | 102.20 | 97.7000 | 102.20 | R29873855 | 1970 |
| 18:46 | | НКНХ ап | R77.3600 | -0.6400 | -0.82% | 79.1800 | 76.9000 | 79.5200 | R20756927 | 1570 |
| 23:13 | | НЛМК ао | R256.30 | +2.1400 | +0.84% | 254.30 | 253.62 | 256.40 | R3534608856 | 45980 |
| 23:12 | | НМТП ао | R12.1800 | -0.1800 | -1.46% | 12.4200 | 12.1200 | 12.4200 | R179181121 | 5111 |
| 23:13 | | Новатэк ао | R1166.20 | -18.2000 | -1.54% | 1185.60 | 1154.00 | 1186.00 | R1836355619 | 41402 |
| 23:12 | | ОГК-2 ао | R0.5300 | -0.0121 | -2.23% | 0.5423 | 0.5268 | 0.5446 | R90603086 | 6112 |
| 18:08 | | ОМЗ-ап | R20920.00 | -220.0000 | -1.04% | 21140.00 | 20860.00 | 21360.00 | R400840 | 19 |
| 18:49 | | ОргСинт ао | R116.00 | +1.5000 | +1.31% | 115.20 | 114.80 | 118.70 | R47943438 | 3170 |
| 18:49 | | ОргСинт ап | R27.0700 | -0.1700 | -0.62% | 27.4700 | 26.4600 | 27.5800 | R15135484 | 1537 |
| 18:47 | | ПермьЭнС-п | R322.40 | -4.0000 | -1.23% | 314.80 | 304.40 | 326.00 | R98626448 | 4306 |
| 18:49 | | ПермьЭнСб | R320.30 | +3.0000 | +0.95% | 317.30 | 305.70 | 326.00 | R113355408 | 4057 |
| 23:13 | | ПИК ао | R862.80 | +18.4000 | +2.18% | 841.30 | 829.20 | 869.90 | R671777225 | 28722 |
| 18:45 | | Приморье | R35400.00 | -600.0000 | -1.67% | 35800.00 | 35000.00 | 35800.00 | R1058600 | 28 |
| 22:57 | | Распадская | R405.05 | -2.9000 | -0.71% | 407.95 | 403.85 | 409.30 | R87545694 | 2398 |
| 18:45 | | Росбанк ао | R121.20 | +1.8000 | +1.51% | 119.60 | 118.00 | 121.60 | R11189118 | 449 |
| 18:45 | | РОСИНТЕРао | R176.00 | -5.2000 | -2.87% | 182.00 | 172.40 | 182.00 | R8457660 | 633 |
| 23:13 | | Роснефть | R593.20 | -3.6500 | -0.61% | 595.70 | 590.00 | 596.65 | R2079828376 | 59801 |
| 23:13 | | Ростел -ао | R106.17 | -0.6300 | -0.59% | 106.79 | 103.69 | 107.29 | R882109731 | 18866 |
| 23:12 | | Ростел -ап | R87.0000 | -2.2500 | -2.52% | 89.6500 | 86.3000 | 89.9500 | R291407116 | 10007 |
| 23:11 | | РусГидро | R0.7350 | +0.0127 | +1.76% | 0.7243 | 0.7162 | 0.7257 | R96422986 | 6003 |
| 18:45 | | РязЭнСб | R44.2800 | +0.2800 | +0.64% | 44.0800 | 43.7400 | 44.3800 | R2246368 | 129 |
| 18:37 | | СамарЭн-ао | R3.8800 | -0.0700 | -1.77% | 3.9500 | 3.8050 | 3.9900 | R2174195 | 160 |
| 18:45 | | СамарЭн-ап | R3.9600 | -0.0450 | -1.12% | 3.9800 | 3.9550 | 4.0050 | R329905 | 34 |
| 18:32 | | СаратНПЗ-п | R11360.00 | -20.0000 | -0.18% | 11340.00 | 11100.00 | 11420.00 | R5721780 | 278 |
| 16:36 | | СаратНПЗ | R12500.00 | -300.0000 | -2.34% | 12600.00 | 12400.00 | 12600.00 | R99900 | 8 |
| 18:38 | | СаратЭн-ао | R0.6100 | -0.0100 | -1.61% | 0.6140 | 0.6000 | 0.6200 | R649400 | 69 |
| 18:39 | | СаратЭн-ап | R0.3490 | -0.0100 | -2.79% | 0.3595 | 0.3390 | 0.3695 | R2181885 | 286 |
| 23:12 | | Сбербанк-п | R323.98 | +1.2000 | +0.37% | 322.71 | 321.13 | 324.45 | R627011343 | 9892 |
| 23:13 | | Сбербанк | R323.50 | +0.5700 | +0.18% | 322.80 | 321.23 | 324.00 | R5676710297 | 40924 |
| 23:13 | | СевСт-ао | R1999.20 | -6.8000 | -0.34% | 2002.00 | 1982.60 | 2008.40 | R1609398111 | 23956 |
| 23:11 | | Селигдар | R74.0100 | -0.3300 | -0.44% | 74.0000 | 73.3400 | 75.3000 | R146350845 | 7910 |
| 23:12 | | Система ао | R28.7700 | -0.7570 | -2.56% | 29.4490 | 28.5100 | 29.4490 | R3537515473 | 55312 |
| 18:39 | | Слав-ЯНОСп | R16.1200 | -0.1600 | -0.98% | 16.3200 | 15.7000 | 16.3200 | R989128 | 136 |
| 18:48 | | Славн-ЯНОС | R25.5500 | +0.1000 | +0.39% | 25.4500 | 25.1500 | 25.6000 | R371555 | 36 |
| 23:13 | | СОЛЛЕРС | R1020.00 | -24.5000 | -2.35% | 1045.00 | 1004.00 | 1050.50 | R251735418 | 9465 |
| 18:32 | | СтаврЭнСб | R3.2700 | +0.0150 | +0.46% | 3.2600 | 3.2500 | 3.2950 | R1005660 | 69 |
| 18:49 | | СтаврЭнСбп | R3.1400 | -0.0420 | -1.32% | 3.1960 | 3.1000 | 3.2340 | R3102066 | 304 |
| 23:13 | | Сургнфгз-п | R71.7050 | -0.2900 | -0.40% | 72.0000 | 71.5500 | 72.0000 | R1226615833 | 14433 |
| 23:13 | | Сургнфгз | R32.8400 | -0.0400 | -0.12% | 32.8850 | 32.6050 | 33.4900 | R1234046312 | 15435 |
| 16:51 | | ТамбЭнСб-п | R1.2080 | -0.0300 | -2.42% | 1.2480 | 1.2040 | 1.2500 | R357660 | 23 |
| 18:39 | | ТамбЭнСб | R2.1700 | -0.0480 | -2.16% | 2.2220 | 2.1140 | 2.3080 | R944260 | 116 |
| 23:13 | | Татнфт 3ао | R743.80 | -2.0000 | -0.27% | 745.80 | 738.10 | 747.00 | R683927165 | 20753 |
| 23:10 | | Татнфт 3ап | R737.00 | -2.2000 | -0.30% | 741.60 | 733.10 | 741.60 | R200339133 | 9558 |
| 18:46 | | Таттел. ао | R1.0565 | -0.0130 | -1.22% | 1.0700 | 1.0550 | 1.0700 | R11704579 | 824 |
| 23:12 | | ТГК-1 | R0.0092 | -0.0001 | -1.16% | 0.0093 | 0.0091 | 0.0093 | R69775493 | 3172 |
| 18:46 | | ТГК-14 | R0.0159 | +0.0003 | +1.67% | 0.0156 | 0.0156 | 0.0166 | R124654138 | 6566 |
| 18:49 | | ТГК-2 | R0.0124 | -0.0002 | -1.70% | 0.0127 | 0.0124 | 0.0128 | R17859365 | 514 |
| 18:45 | | ТГК-2 ап | R0.0190 | -0.0002 | -1.14% | 0.0191 | 0.0187 | 0.0195 | R7780606 | 678 |
| 18:48 | | Телеграф-п | R11.1400 | -0.3200 | -2.79% | 11.5000 | 11.0000 | 11.7200 | R13607924 | 1070 |
| 18:49 | | Телеграф | R17.2200 | +0.2200 | +1.29% | 17.0200 | 16.6800 | 17.4600 | R17777980 | 1070 |
| 18:45 | | ТЗА ао | R340.50 | -12.5000 | -3.54% | 350.00 | 337.00 | 350.00 | R13083780 | 492 |
| 18:48 | | ТКЗКК ап | R14.6800 | +0.0200 | +0.14% | 14.5800 | 14.4400 | 14.8200 | R762806 | 84 |
| 23:13 | | ТМК ао | R220.92 | -2.0000 | -0.90% | 222.38 | 218.50 | 224.00 | R387198655 | 10386 |
| 18:24 | | ТНСэнрг ао | R3330.00 | -20.0000 | -0.60% | 3360.00 | 3205.00 | 3360.00 | R607240 | 79 |
| 23:12 | | Транснф ап | R1692.50 | -11.0000 | -0.65% | 1703.50 | 1684.00 | 1703.50 | R1471518327 | 23728 |
| 18:46 | | УралСиб ао | R0.2686 | +0.0047 | +1.78% | 0.2660 | 0.2620 | 0.2709 | R16257361 | 924 |
| 17:02 | | УрКузница | R28950.00 | -250.0000 | -0.86% | 29200.00 | 28950.00 | 29200.00 | R58150 | 2 |
| 23:13 | | ФосАгро ао | R6201.00 | -156.0000 | -2.45% | 6357.00 | 6135.00 | 6357.00 | R986396061 | 26728 |
| 23:11 | | ФСК - Россети | R0.1196 | +0.0009 | +0.74% | 0.1188 | 0.1173 | 0.1203 | R237272469 | 8009 |
| 18:19 | | Химпром ап | R29.6000 | +0.0200 | +0.07% | 29.5600 | 29.1000 | 29.6000 | R752476 | 86 |
| 18:49 | | ЦМТ ао | R15.2000 | -0.4000 | -2.56% | 15.6000 | 14.9000 | 15.6000 | R1720496 | 352 |
| 18:45 | | ЦМТ ап | R10.9000 | -0.1600 | -1.45% | 11.0600 | 10.8000 | 11.1600 | R511786 | 99 |
| 18:48 | | ЧеркизГ-ао | R4877.50 | -112.5000 | -2.25% | 4990.00 | 4816.00 | 4990.00 | R86334531 | 4255 |
| 18:45 | | ЧКПЗ ао | R29500.00 | -800.0000 | -2.64% | 30650.00 | 29500.00 | 31250.00 | R3883000 | 94 |
| 18:48 | | ЧМК ао | R7930.00 | -150.0000 | -1.86% | 8050.00 | 7875.00 | 8095.00 | R2931145 | 151 |
| 18:45 | | ЭнергияРКК | R26200.00 | -620.0000 | -2.31% | 26870.00 | 26150.00 | 27010.00 | R11884470 | 274 |
| 18:49 | | ЮжКузб. ао | R1546.00 | 0.0000 | 0.00% | 1542.00 | 1442.00 | 1546.00 | R1167816 | 169 |
| 23:12 | | Юнипро | R2.0890 | +0.0170 | +0.82% | 2.0770 | 2.0510 | 2.1030 | R242299481 | 6697 |
| 18:45 | | ЮТэйр ао | R18.5100 | -0.7400 | -3.84% | 19.2000 | 18.4200 | 19.4500 | R12690764 | 1062 |
| 18:49 | | ЮУНК ао | R7240.00 | -80.0000 | -1.09% | 7320.00 | 7220.00 | 7320.00 | R1626690 | 114 |
| 18:32 | | Якутскэн-п | R0.5680 | -0.0100 | -1.73% | 0.5690 | 0.5670 | 0.5710 | R341240 | 24 |
| 18:45 | | Якутскэнрг | R0.7220 | -0.0110 | -1.50% | 0.7340 | 0.7150 | 0.7340 | R880850 | 61 |
| 18:49 | | ЯТЭК ао | R90.6000 | -0.6500 | -0.71% | 91.4500 | 90.2000 | 91.4500 | R2407783 | 335 |
|
|
|
