| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 21:00 |  | +МосЭнерго | R3.0050 | +0.0240 | +0.81% | 2.9800 | 2.9800 | 3.0430 | R21453393 | 1242 |
| 21:00 |  | iАвиастКао | R1.0120 | 0.0000 | 0.00% | 1.0155 | 0.9890 | 1.0300 | R147275628 | 6314 |
| 18:49 | | iНаукаСвяз | R491.50 | +11.0000 | +2.29% | 482.50 | 479.50 | 515.00 | R18801785 | 1145 |
| 18:45 | | iНПОНаука | R624.50 | +14.0000 | +2.29% | 621.00 | 621.00 | 666.50 | R3857180 | 264 |
| 21:01 | | Yandex clA | R4100.80 | +52.8000 | +1.30% | 4048.00 | 4030.00 | 4128.80 | R1221599676 | 35181 |
| 18:45 | | АбрауДюрсо | R274.80 | +5.6000 | +2.08% | 269.20 | 269.00 | 277.60 | R25523746 | 1370 |
| 18:45 | | Авангрд-ао | R820.00 | +5.0000 | +0.61% | 815.00 | 815.00 | 828.00 | R2688355 | 252 |
| 18:45 | | Акрон | R15948.00 | +12.0000 | +0.08% | 15992.00 | 15852.00 | 15992.00 | R43360142 | 330 |
| 21:01 |  | АЛРОСА ао | R73.7900 | -0.2100 | -0.28% | 74.1000 | 73.4300 | 74.7100 | R1109273174 | 25617 |
| 18:49 | | Аптеки36и6 | R12.0540 | -0.0080 | -0.07% | 12.2060 | 11.9200 | 12.2060 | R19259124 | 7539 |
| 18:45 | | Арсагера | R13.5500 | +0.1300 | +0.97% | 13.4200 | 13.3200 | 13.6100 | R483822 | 67 |
| 18:45 | | АстрЭнСб | R2.5700 | +0.0600 | +2.39% | 2.5350 | 2.5050 | 2.7600 | R5378455 | 454 |
| 18:45 | | АшинскийМЗ | R68.6600 | +2.2600 | +3.40% | 66.4000 | 65.2800 | 69.0000 | R16185228 | 609 |
| 21:01 | | Аэрофлот | R62.4200 | +3.1000 | +5.23% | 59.8700 | 59.5200 | 62.8400 | R5380997727 | 100048 |
| 18:49 | | БашИнСв ап | R13.1000 | -0.0900 | -0.68% | 13.1900 | 13.0000 | 13.1900 | R697702 | 89 |
| 21:01 | | Башнефт ао | R3205.00 | -46.5000 | -1.43% | 3251.50 | 3157.50 | 3251.50 | R142970532 | 6143 |
| 20:57 | | Башнефт ап | R2011.50 | +9.0000 | +0.45% | 2012.00 | 1983.50 | 2025.50 | R308122931 | 7370 |
| 18:45 | | Белон ао | R25.1350 | +0.2100 | +0.84% | 24.8100 | 24.7950 | 25.3750 | R11593451 | 759 |
| 21:00 | | БСП ао | R368.29 | -0.6100 | -0.17% | 369.00 | 363.00 | 370.90 | R346388366 | 7925 |
| 18:45 | | БСП ап | R49.6000 | +0.9000 | +1.85% | 48.8500 | 48.3500 | 50.7000 | R3794140 | 225 |
| 18:46 | | БурЗолото | R2209.00 | +61.0000 | +2.84% | 2149.00 | 2148.00 | 2301.00 | R17679662 | 1055 |
| 18:45 | | Варьеган-п | R2201.00 | +11.0000 | +0.50% | 2168.00 | 2115.00 | 2264.00 | R928904 | 98 |
| 18:33 | | Варьеган | R3192.00 | -16.0000 | -0.50% | 3180.00 | 3152.00 | 3228.00 | R796872 | 46 |
| 18:38 | | ВолгЭнСб-п | R10.1800 | 0.0000 | 0.00% | 10.1400 | 10.0200 | 10.1800 | R182220 | 13 |
| 18:39 | | ВолгЭнСб | R16.1000 | -0.0800 | -0.49% | 16.2200 | 15.9800 | 16.2200 | R257360 | 11 |
| 21:01 | | ВТБ ао | R0.0202 | -0.0000 | -0.05% | 0.0202 | 0.0199 | 0.0203 | R1575752999 | 49789 |
| 18:47 | | ВХЗ-ао | R250.00 | -1.4000 | -0.56% | 253.80 | 247.60 | 258.00 | R275624 | 54 |
| 15:55 | | ВыбСудЗ ао | R16200.00 | +300.0000 | +1.89% | 15900.00 | 15600.00 | 16850.00 | R324650 | 19 |
| 18:39 | | ВыбСудЗ ап | R11180.00 | +500.0000 | +4.68% | 10700.00 | 10700.00 | 11580.00 | R344080 | 24 |
| 21:01 | | Газпрнефть | R733.15 | -5.2500 | -0.71% | 738.80 | 721.00 | 744.35 | R849850435 | 30972 |
| 21:01 | | ГАЗПРОМ ао | R121.54 | +1.9100 | +1.60% | 119.96 | 118.89 | 122.01 | R5695036117 | 90772 |
| 21:01 | | ГМКНорНик | R139.96 | +0.7800 | +0.56% | 139.50 | 138.30 | 141.60 | R753339083 | 14630 |
| 20:59 | | ДВМП ао | R75.7800 | +1.7800 | +2.41% | 74.2900 | 73.5200 | 76.5300 | R161957172 | 7840 |
| 18:47 | | ДЭК ао | R3.1180 | +0.1130 | +3.76% | 3.0000 | 3.0000 | 3.2000 | R10661707 | 737 |
| 18:28 | | ЗВЕЗДА ао | R10.9800 | -0.0600 | -0.54% | 10.8900 | 10.8600 | 11.1600 | R761760 | 51 |
| 18:45 | | ЗИЛ ао | R3335.00 | +45.0000 | +1.37% | 3285.00 | 3280.00 | 3460.00 | R1123170 | 147 |
| 18:49 | | Ижсталь ап | R7700.00 | +100.0000 | +1.32% | 7680.00 | 7580.00 | 7900.00 | R764330 | 43 |
| 18:45 | | Ижсталь2ао | R10860.00 | +320.0000 | +3.04% | 10400.00 | 10400.00 | 11000.00 | R1372000 | 71 |
| 21:01 | | ИнтерРАОао | R3.8910 | +0.0595 | +1.55% | 3.8320 | 3.8180 | 3.9300 | R689884127 | 22455 |
| 18:45 | | КалужскСК | R29.1100 | +1.1700 | +4.19% | 28.0200 | 28.0200 | 29.2500 | R7066116 | 469 |
| 20:58 | | КАМАЗ | R165.10 | +2.8000 | +1.73% | 163.30 | 160.70 | 166.40 | R43011905 | 2253 |
| 18:39 | | КамчатЭ ао | R0.7150 | -0.0020 | -0.28% | 0.6980 | 0.6920 | 0.7230 | R555010 | 47 |
| 17:06 | | КамчатЭ ап | R1.3050 | +0.0350 | +2.76% | 1.2800 | 1.2800 | 1.3600 | R306900 | 18 |
| 18:46 | | КМЗ | R1488.00 | -4.0000 | -0.27% | 1504.00 | 1468.00 | 1508.00 | R901174 | 128 |
| 14:04 | | КоршГОК ао | R48400.00 | +600.0000 | +1.26% | 47200.00 | 47200.00 | 48400.00 | R334800 | 6 |
| 18:46 | | КрасОкт-1п | R767.00 | +1.0000 | +0.13% | 763.00 | 763.00 | 790.00 | R1744540 | 129 |
| 18:39 | | КрасОкт-ао | R2445.00 | +48.0000 | +2.00% | 2400.00 | 2400.00 | 2494.00 | R40347160 | 973 |
| 18:47 | | Красэсб ао | R16.5200 | +0.8000 | +5.09% | 15.7000 | 15.5400 | 16.5600 | R2174074 | 366 |
| 18:39 | | Красэсб ап | R16.1600 | +0.4400 | +2.80% | 15.7600 | 15.7600 | 16.1800 | R533262 | 121 |
| 18:45 | | Куйбазот-п | R603.00 | -2.0000 | -0.33% | 608.00 | 602.50 | 615.00 | R715275 | 72 |
| 18:45 | | Куйбазот | R579.40 | +3.2000 | +0.56% | 583.60 | 575.20 | 583.60 | R1584270 | 150 |
| 17:39 | | КурганГКао | R49.6000 | +0.8000 | +1.64% | 49.0000 | 48.4000 | 50.4000 | R206520 | 45 |
| 18:48 | | КурганГКап | R55.2000 | +1.6000 | +2.99% | 53.6000 | 53.6000 | 55.6000 | R751442 | 189 |
| 18:45 | | Лензол. ап | R2595.00 | +105.0000 | +4.22% | 2505.00 | 2490.00 | 2760.00 | R43540405 | 2376 |
| 18:45 | | Лензолото | R14700.00 | +690.0000 | +4.93% | 14010.00 | 14010.00 | 15580.00 | R36901290 | 1302 |
| 18:49 | | ЛСР ао | R818.80 | +35.6000 | +4.55% | 786.20 | 777.40 | 823.00 | R276672575 | 11347 |
| 21:01 | | ЛУКОЙЛ | R7345.50 | +167.0000 | +2.33% | 7198.00 | 7181.50 | 7403.50 | R5152472087 | 45239 |
| 21:01 | | М.видео | R175.80 | -1.2000 | -0.68% | 177.00 | 172.40 | 177.00 | R68156243 | 5006 |
| 18:39 | | МагадЭн ао | R4.7000 | -0.0400 | -0.84% | 4.7400 | 4.6000 | 4.7400 | R1111266 | 177 |
| 18:39 | | МагадЭн ап | R3.3400 | +0.0600 | +1.83% | 3.2900 | 3.2800 | 3.3400 | R433391 | 99 |
| 21:01 | | Магнит ао | R6635.00 | +144.0000 | +2.22% | 6502.00 | 6460.00 | 6670.00 | R1399762150 | 17668 |
| 18:45 | | МГТС-4ап | R1162.00 | +32.0000 | +2.83% | 1134.00 | 1124.00 | 1166.00 | R3788136 | 465 |
| 17:46 | | МГТС-5ао | R1525.00 | +20.0000 | +1.33% | 1505.00 | 1500.00 | 1550.00 | R223600 | 47 |
| 18:45 | | Мегион-ао | R427.00 | +2.0000 | +0.47% | 421.00 | 421.00 | 427.00 | R539850 | 19 |
| 18:30 | | Мегион-ап | R306.50 | +3.5000 | +1.16% | 302.50 | 301.50 | 308.50 | R256255 | 48 |
| 21:00 | | Мечел ао | R226.72 | -0.3200 | -0.14% | 227.04 | 223.05 | 230.46 | R1039551265 | 34096 |
| 21:01 | | Мечел ап | R246.05 | +0.6000 | +0.24% | 245.45 | 241.45 | 252.00 | R388944050 | 8982 |
| 21:01 | | ММК | R55.6850 | +0.6750 | +1.23% | 55.0300 | 54.6800 | 56.2900 | R1109165230 | 26517 |
| 18:25 | | МордЭнСб | R0.9020 | +0.0060 | +0.67% | 0.8870 | 0.8870 | 0.9280 | R642200 | 46 |
| 21:01 | | МосБиржа | R239.65 | -9.8100 | -3.93% | 235.50 | 233.21 | 240.87 | R6319008058 | 102830 |
| 18:48 | | Мостотрест | R198.00 | +5.4500 | +2.83% | 194.50 | 193.10 | 204.45 | R30320862 | 1688 |
| 21:01 | | МТС-ао | R291.70 | +0.8000 | +0.28% | 290.90 | 288.25 | 294.00 | R524733879 | 9828 |
| 18:33 | | Нижкамшина | R69.8000 | +1.0000 | +1.45% | 69.9000 | 68.8000 | 71.0500 | R1069085 | 71 |
| 18:39 | | НКНХ ао | R96.4000 | -0.3000 | -0.31% | 96.7000 | 95.2500 | 97.9500 | R5354216 | 904 |
| 18:48 | | НКНХ ап | R75.8600 | +0.0800 | +0.11% | 76.1200 | 75.4400 | 76.6200 | R8886057 | 649 |
| 21:01 | | НЛМК ао | R191.22 | +2.1000 | +1.11% | 188.40 | 186.12 | 193.48 | R1749517102 | 26855 |
| 21:01 | | НМТП ао | R10.6750 | +0.2150 | +2.06% | 10.4600 | 10.3900 | 10.7650 | R137811382 | 4340 |
| 21:01 | | Новатэк ао | R1069.20 | +22.2000 | +2.12% | 1050.00 | 1044.00 | 1078.80 | R2799723456 | 46528 |
| 21:01 | | ОГК-2 ао | R0.4920 | +0.0105 | +2.18% | 0.4815 | 0.4777 | 0.4982 | R65824096 | 6735 |
| 18:45 | | ОМЗ-ап | R17880.00 | -340.0000 | -1.87% | 18380.00 | 17880.00 | 18380.00 | R431980 | 22 |
| 18:45 | | ОргСинт ао | R107.40 | +0.6000 | +0.56% | 107.30 | 106.20 | 107.70 | R4176153 | 366 |
| 18:48 | | ОргСинт ап | R25.7400 | -0.1300 | -0.50% | 26.0900 | 25.5000 | 26.1400 | R3234537 | 588 |
| 18:49 | | ПермьЭнС-п | R233.20 | -1.4000 | -0.60% | 233.80 | 226.20 | 236.00 | R3787776 | 356 |
| 18:49 | | ПермьЭнСб | R227.50 | -4.3000 | -1.86% | 225.80 | 225.80 | 233.30 | R6496476 | 549 |
| 21:01 | | ПИК ао | R861.60 | +5.5000 | +0.64% | 859.00 | 843.00 | 869.00 | R462175892 | 19851 |
| 17:35 | | Приморье | R32800.00 | 0.0000 | 0.00% | 32200.00 | 32200.00 | 33000.00 | R392200 | 12 |
| 21:00 | | Распадская | R386.70 | +0.5000 | +0.13% | 385.10 | 385.05 | 390.00 | R34912165 | 970 |
| 18:46 | | Росбанк ао | R109.60 | +0.8000 | +0.74% | 109.20 | 109.00 | 112.80 | R10471956 | 321 |
| 18:48 | | РОСИНТЕРао | R156.00 | +1.6000 | +1.04% | 153.20 | 152.60 | 156.00 | R2127910 | 76 |
| 21:01 | | Роснефть | R565.00 | +9.5000 | +1.71% | 556.00 | 552.10 | 569.90 | R1776094128 | 52295 |
| 21:00 | | Ростел -ао | R92.6800 | -0.1400 | -0.15% | 92.9000 | 92.1900 | 93.5800 | R202167504 | 7032 |
| 21:01 | | Ростел -ап | R80.8500 | -0.1000 | -0.12% | 81.2000 | 80.6000 | 81.7500 | R90713656 | 3275 |
| 20:59 | | РусГидро | R0.6491 | +0.0046 | +0.71% | 0.6460 | 0.6400 | 0.6550 | R90470817 | 6241 |
| 18:46 | | РязЭнСб | R36.5000 | -1.2400 | -3.29% | 37.7600 | 35.1200 | 38.6400 | R5185898 | 386 |
| 18:45 | | СамарЭн-ао | R3.6400 | -0.0800 | -2.15% | 3.7200 | 3.5100 | 3.8450 | R8012955 | 419 |
| 18:33 | | СамарЭн-ап | R3.8350 | 0.0000 | 0.00% | 3.8550 | 3.8050 | 3.8950 | R262045 | 38 |
| 18:45 | | СаратНПЗ-п | R10780.00 | +380.0000 | +3.65% | 10340.00 | 10340.00 | 10860.00 | R3628340 | 152 |
| 18:36 | | СаратНПЗ | R11850.00 | +200.0000 | +1.72% | 11750.00 | 11650.00 | 11850.00 | R117750 | 6 |
| 18:39 | | СаратЭн-ао | R0.6240 | +0.0060 | +0.97% | 0.6180 | 0.6100 | 0.6380 | R588540 | 73 |
| 18:45 | | СаратЭн-ап | R0.3150 | -0.0055 | -1.72% | 0.3205 | 0.3140 | 0.3240 | R451740 | 66 |
| 21:01 | | Сбербанк-п | R319.59 | +1.4100 | +0.44% | 319.44 | 317.10 | 321.00 | R583012981 | 8892 |
| 21:01 | | Сбербанк | R319.35 | +1.6400 | +0.52% | 317.80 | 316.20 | 320.70 | R6570084023 | 104066 |
| 21:01 | | СевСт-ао | R1838.80 | +1.4000 | +0.08% | 1838.20 | 1812.00 | 1848.80 | R2400799872 | 81695 |
| 21:01 | | Селигдар | R69.0800 | -1.1100 | -1.58% | 68.9000 | 67.9200 | 69.6900 | R186030058 | 9774 |
| 21:01 | | Система ао | R26.4600 | +0.2270 | +0.87% | 26.2230 | 25.7400 | 26.6500 | R1276703941 | 26887 |
| 18:45 | | Слав-ЯНОСп | R14.8600 | +0.0600 | +0.41% | 14.4600 | 14.4600 | 14.8600 | R369682 | 24 |
| 18:48 | | Славн-ЯНОС | R23.4500 | +0.0500 | +0.21% | 23.6000 | 23.1000 | 23.6000 | R207425 | 28 |
| 21:00 | | СОЛЛЕРС | R969.50 | -10.5000 | -1.07% | 981.00 | 964.00 | 983.00 | R63678451 | 2731 |
| 18:39 | | СтаврЭнСб | R3.1200 | +0.0100 | +0.32% | 3.1450 | 3.0900 | 3.1600 | R509645 | 62 |
| 18:45 | | СтаврЭнСбп | R3.0720 | -0.0620 | -1.98% | 3.0800 | 3.0020 | 3.1540 | R3591920 | 272 |
| 21:01 | | Сургнфгз-п | R67.8000 | +0.1950 | +0.29% | 67.8650 | 67.4650 | 68.2800 | R1335000587 | 17511 |
| 21:00 | | Сургнфгз | R29.2000 | +0.1400 | +0.48% | 28.8400 | 28.7000 | 29.5250 | R1148082820 | 14055 |
| 17:13 | | ТамбЭнСб-п | R1.1800 | 0.0000 | 0.00% | 1.1920 | 1.1800 | 1.2200 | R361300 | 28 |
| 18:45 | | ТамбЭнСб | R2.2340 | +0.1540 | +7.40% | 2.1020 | 2.0740 | 2.3200 | R2911488 | 291 |
| 21:01 | | Татнфт 3ао | R695.50 | +17.5000 | +2.58% | 678.00 | 671.00 | 699.90 | R1355963778 | 37279 |
| 21:01 | | Татнфт 3ап | R681.10 | +15.7000 | +2.36% | 667.60 | 659.90 | 684.50 | R314174412 | 19185 |
| 18:49 | | Таттел. ао | R0.9630 | +0.0110 | +1.16% | 0.9525 | 0.9320 | 0.9670 | R5554259 | 628 |
| 21:01 | | ТГК-1 | R0.0085 | +0.0002 | +2.07% | 0.0083 | 0.0083 | 0.0085 | R30119681 | 1904 |
| 18:49 | | ТГК-14 | R0.0121 | +0.0000 | +0.42% | 0.0119 | 0.0119 | 0.0122 | R21610351 | 1276 |
| 18:48 | | ТГК-2 | R0.0120 | +0.0002 | +1.69% | 0.0119 | 0.0118 | 0.0121 | R9716385 | 370 |
| 18:46 | | ТГК-2 ап | R0.0180 | +0.0001 | +0.56% | 0.0181 | 0.0179 | 0.0187 | R8688457 | 694 |
| 18:45 | | Телеграф-п | R10.8000 | -0.3000 | -2.70% | 11.2000 | 10.6000 | 11.4000 | R15230736 | 1259 |
| 18:48 | | Телеграф | R15.5600 | -0.0400 | -0.26% | 15.6000 | 15.3400 | 15.9600 | R4475352 | 473 |
| 18:47 | | ТЗА ао | R394.00 | +4.5000 | +1.16% | 390.00 | 390.00 | 395.00 | R15413510 | 389 |
| 17:29 | | ТКЗКК ап | R13.8600 | +0.1000 | +0.73% | 13.8000 | 13.6200 | 13.9800 | R56712 | 20 |
| 21:01 | | ТМК ао | R208.80 | +5.6400 | +2.78% | 203.90 | 201.66 | 210.00 | R216830227 | 6418 |
| 18:39 | | ТНСэнрг ао | R3400.00 | 0.0000 | 0.00% | 3430.00 | 3350.00 | 3650.00 | R1684100 | 244 |
| 21:01 | | Транснф ап | R1644.00 | +16.5000 | +1.01% | 1630.50 | 1623.00 | 1655.00 | R957895379 | 14287 |
| 18:49 | | УралСиб ао | R0.2262 | -0.0013 | -0.57% | 0.2276 | 0.2252 | 0.2299 | R2996658 | 259 |
| 16:21 | | УрКузница | R28900.00 | +450.0000 | +1.58% | 28900.00 | 28900.00 | 28900.00 | R28900 | 1 |
| 21:01 | | ФосАгро ао | R5942.00 | +112.0000 | +1.92% | 5832.00 | 5811.00 | 5977.00 | R252869201 | 8842 |
| 21:01 | | ФСК - Россети | R0.1068 | +0.0037 | +3.59% | 0.1035 | 0.1030 | 0.1087 | R402052891 | 11352 |
| 18:48 | | Химпром ап | R28.1000 | +0.3000 | +1.08% | 27.5000 | 27.4400 | 28.1800 | R1007310 | 83 |
| 18:25 | | ЦМТ ао | R14.9200 | +0.1800 | +1.22% | 14.7800 | 14.6200 | 15.0200 | R305172 | 75 |
| 18:33 | | ЦМТ ап | R10.5200 | +0.1000 | +0.96% | 10.4000 | 10.3200 | 10.7000 | R792858 | 140 |
| 18:45 | | ЧеркизГ-ао | R4966.00 | +169.0000 | +3.52% | 4797.00 | 4790.50 | 4968.00 | R38992464 | 1600 |
| 15:07 | | ЧКПЗ ао | R27500.00 | +50.0000 | +0.18% | 27250.00 | 26950.00 | 27500.00 | R623250 | 21 |
| 18:25 | | ЧМК ао | R7700.00 | +75.0000 | +0.98% | 7615.00 | 7595.00 | 7765.00 | R538835 | 41 |
| 18:45 | | ЭнергияРКК | R23480.00 | +300.0000 | +1.29% | 23470.00 | 22850.00 | 23770.00 | R7509730 | 203 |
| 18:33 | | ЮжКузб. ао | R1502.00 | +16.0000 | +1.08% | 1468.00 | 1466.00 | 1538.00 | R221170 | 59 |
| 21:01 | | Юнипро | R2.0170 | +0.0360 | +1.82% | 1.9890 | 1.9700 | 2.0250 | R200478392 | 5279 |
| 18:39 | | ЮТэйр ао | R17.3500 | +1.5000 | +9.46% | 15.8600 | 15.8600 | 17.3500 | R27212999 | 2033 |
| 18:45 | | ЮУНК ао | R6130.00 | -40.0000 | -0.65% | 6090.00 | 6090.00 | 6190.00 | R2147070 | 154 |
| 18:33 | | Якутскэн-п | R0.5050 | -0.0030 | -0.59% | 0.5060 | 0.4980 | 0.5110 | R161570 | 16 |
| 18:33 | | Якутскэнрг | R0.6350 | 0.0000 | 0.00% | 0.6330 | 0.6140 | 0.6410 | R526840 | 52 |
| 18:49 | | ЯТЭК ао | R81.5000 | +1.2500 | +1.56% | 80.9500 | 80.1000 | 82.0500 | R1829429 | 267 |
|
|
|
