| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 21:37 |  | +МосЭнерго | R2.9755 | -0.0115 | -0.39% | 2.9800 | 2.9385 | 3.0180 | R45957127 | 1907 |
| 21:40 |  | iАвиастКао | R0.8415 | +0.0065 | +0.78% | 0.8370 | 0.8235 | 0.8650 | R187484465 | 9193 |
| 18:45 | | iНаукаСвяз | R489.00 | +9.0000 | +1.88% | 481.50 | 478.00 | 504.00 | R14276960 | 738 |
| 18:39 | | iНПОНаука | R610.00 | +24.0000 | +4.10% | 590.00 | 585.00 | 619.50 | R2095370 | 132 |
| 21:40 | | Yandex clA | R4164.80 | -13.0000 | -0.31% | 4180.40 | 4130.00 | 4250.00 | R1816739299 | 52199 |
| 18:48 | | АбрауДюрсо | R269.00 | -2.2000 | -0.81% | 268.20 | 265.20 | 279.00 | R37601692 | 1746 |
| 18:48 | | Авангрд-ао | R824.00 | +7.0000 | +0.86% | 817.00 | 813.00 | 843.00 | R2681936 | 533 |
| 18:45 | | Акрон | R16000.00 | -24.0000 | -0.15% | 16002.00 | 15904.00 | 16030.00 | R8373008 | 215 |
| 21:40 | | АЛРОСА ао | R74.2300 | -0.4800 | -0.64% | 75.0100 | 74.0700 | 77.0000 | R1147663859 | 34092 |
| 18:48 | | Аптеки36и6 | R12.0800 | +0.1420 | +1.19% | 11.9400 | 11.9400 | 12.2480 | R24617043 | 4225 |
| 18:46 | | Арсагера | R13.1300 | -0.0700 | -0.53% | 13.6100 | 13.0300 | 13.6200 | R1700421 | 247 |
| 18:39 | | АстрЭнСб | R2.6900 | +0.1150 | +4.47% | 2.6300 | 2.6300 | 2.7500 | R3308940 | 383 |
| 18:47 | | АшинскийМЗ | R59.0000 | +3.1000 | +5.55% | 56.2200 | 56.0200 | 62.4600 | R83552484 | 2838 |
| 21:40 | | Аэрофлот | R56.4400 | -0.5600 | -0.98% | 57.0000 | 56.1600 | 58.4700 | R2237318064 | 57232 |
| 18:30 | | БашИнСв ап | R13.2100 | -0.0800 | -0.60% | 13.2900 | 13.2100 | 13.5900 | R414168 | 93 |
| 21:40 | | Башнефт ао | R3140.00 | -20.0000 | -0.63% | 3175.00 | 3133.00 | 3210.00 | R96758510 | 2614 |
| 21:40 | | Башнефт ап | R2030.00 | -69.5000 | -3.31% | 2107.50 | 2001.00 | 2119.00 | R659897284 | 12254 |
| 18:48 | | Белон ао | R23.9650 | +0.4300 | +1.83% | 23.9450 | 23.6800 | 24.6800 | R25525735 | 1363 |
| 21:40 | | БСП ао | R355.31 | -8.5500 | -2.35% | 363.96 | 353.00 | 367.00 | R613646712 | 14728 |
| 18:45 | | БСП ап | R47.8000 | -1.3500 | -2.75% | 49.7500 | 47.8000 | 50.9500 | R9331240 | 484 |
| 18:49 | | БурЗолото | R2164.00 | +22.0000 | +1.03% | 2142.00 | 2090.00 | 2230.00 | R8618177 | 771 |
| 18:39 | | Варьеган-п | R2342.00 | -37.0000 | -1.56% | 2368.00 | 2246.00 | 2394.00 | R2671776 | 308 |
| 18:38 | | Варьеган | R3274.00 | -88.0000 | -2.62% | 3350.00 | 3214.00 | 3488.00 | R1872336 | 258 |
| 18:45 | | ВолгЭнСб-п | R10.6800 | +0.1800 | +1.71% | 10.5000 | 10.4600 | 10.9400 | R1284740 | 58 |
| 18:37 | | ВолгЭнСб | R16.7200 | -0.1600 | -0.95% | 17.0800 | 16.3200 | 17.2000 | R1958760 | 66 |
| 21:40 | | ВТБ ао | R0.0200 | -0.0003 | -1.72% | 0.0204 | 0.0199 | 0.0207 | R3689182040 | 71725 |
| 18:30 | | ВХЗ-ао | R247.80 | +12.8000 | +5.45% | 235.60 | 235.60 | 258.00 | R2251848 | 243 |
| 18:37 | | ВыбСудЗ ао | R16350.00 | +350.0000 | +2.19% | 16100.00 | 15700.00 | 16750.00 | R1069700 | 35 |
| 18:45 | | ВыбСудЗ ап | R11140.00 | +140.0000 | +1.27% | 11380.00 | 11140.00 | 11380.00 | R55940 | 4 |
| 21:40 | | Газпрнефть | R693.45 | +19.3000 | +2.86% | 675.00 | 670.00 | 699.85 | R1274575633 | 29696 |
| 21:40 | | ГАЗПРОМ ао | R123.87 | -1.2300 | -0.98% | 125.72 | 123.79 | 126.50 | R4355214177 | 87221 |
| 21:40 | | ГМКНорНик | R139.56 | -1.2400 | -0.88% | 141.36 | 138.10 | 141.76 | R1100985310 | 23395 |
| 21:40 | | ДВМП ао | R72.7900 | -0.3200 | -0.44% | 73.4000 | 72.2100 | 74.9000 | R409583527 | 13108 |
| 18:45 | | ДЭК ао | R3.1490 | +0.2590 | +8.96% | 2.9180 | 2.9180 | 3.3220 | R50122405 | 3182 |
| 18:38 | | ЗВЕЗДА ао | R11.2000 | +0.2400 | +2.19% | 11.2000 | 10.9700 | 11.7900 | R3381520 | 136 |
| 18:38 | | ЗИЛ ао | R3340.00 | -15.0000 | -0.45% | 3355.00 | 3310.00 | 3390.00 | R469155 | 58 |
| 18:45 | | Ижсталь ап | R7650.00 | +80.0000 | +1.06% | 7600.00 | 7600.00 | 8100.00 | R1147530 | 85 |
| 18:31 | | Ижсталь2ао | R10280.00 | +260.0000 | +2.59% | 10180.00 | 10140.00 | 10400.00 | R358740 | 28 |
| 21:40 | | ИнтерРАОао | R3.8150 | -0.0490 | -1.27% | 3.8650 | 3.8020 | 3.8835 | R869113236 | 32281 |
| 18:46 | | КалужскСК | R27.9600 | +0.8600 | +3.17% | 27.2000 | 27.0100 | 29.3700 | R23306590 | 1710 |
| 21:40 | | КАМАЗ | R159.00 | +4.0000 | +2.58% | 157.80 | 153.00 | 164.90 | R334082850 | 12068 |
| 18:30 | | КамчатЭ ао | R0.6810 | +0.0500 | +7.92% | 0.6540 | 0.6390 | 0.6990 | R907120 | 79 |
| 18:30 | | КамчатЭ ап | R1.2350 | +0.0850 | +7.39% | 1.1650 | 1.1650 | 1.2500 | R1358850 | 37 |
| 17:59 | | КМЗ | R1574.00 | +18.0000 | +1.16% | 1558.00 | 1500.00 | 1580.00 | R1058694 | 122 |
| 18:39 | | КоршГОК ао | R48000.00 | +200.0000 | +0.42% | 48000.00 | 47600.00 | 50000.00 | R730800 | 14 |
| 18:45 | | КрасОкт-1п | R722.00 | +17.0000 | +2.41% | 716.00 | 711.00 | 729.00 | R834140 | 64 |
| 18:47 | | КрасОкт-ао | R2365.00 | -15.0000 | -0.63% | 2380.00 | 2336.00 | 2480.00 | R26040640 | 653 |
| 18:45 | | Красэсб ао | R17.8400 | +0.3200 | +1.83% | 17.8800 | 16.9200 | 18.3600 | R3263700 | 464 |
| 18:47 | | Красэсб ап | R17.3200 | +0.3000 | +1.76% | 17.0200 | 17.0200 | 17.8400 | R2183212 | 363 |
| 18:48 | | Куйбазот-п | R611.50 | +11.0000 | +1.83% | 608.50 | 601.00 | 620.00 | R1594725 | 117 |
| 18:46 | | Куйбазот | R564.40 | +3.2000 | +0.57% | 572.40 | 552.60 | 572.40 | R5182914 | 371 |
| 18:48 | | КурганГКао | R49.4000 | +2.2000 | +4.66% | 47.2000 | 46.6000 | 51.0000 | R754342 | 317 |
| 18:48 | | КурганГКап | R53.2000 | -0.2000 | -0.37% | 53.8000 | 52.6000 | 55.6000 | R860526 | 267 |
| 18:37 | | Лензол. ап | R2530.00 | +10.0000 | +0.40% | 2560.00 | 2485.00 | 2570.00 | R7409095 | 505 |
| 18:48 | | Лензолото | R14770.00 | +350.0000 | +2.43% | 14470.00 | 14470.00 | 14970.00 | R4864960 | 175 |
| 18:48 | | ЛСР ао | R820.80 | +22.8000 | +2.86% | 805.00 | 800.80 | 849.00 | R703838869 | 20216 |
| 21:40 | | ЛУКОЙЛ | R7401.50 | -24.5000 | -0.33% | 7439.00 | 7377.00 | 7544.00 | R5399624515 | 45397 |
| 21:40 | | М.видео | R170.90 | -3.1000 | -1.78% | 174.90 | 170.70 | 178.70 | R118888709 | 7245 |
| 18:45 | | МагадЭн ао | R4.6300 | +0.1500 | +3.35% | 4.5600 | 4.5000 | 4.6700 | R516754 | 156 |
| 18:45 | | МагадЭн ап | R3.3900 | +0.0800 | +2.42% | 3.3200 | 3.3200 | 3.4500 | R1767517 | 228 |
| 21:40 | | Магнит ао | R6656.50 | -172.0000 | -2.52% | 6829.00 | 6638.00 | 6903.00 | R3429291682 | 38358 |
| 18:45 | | МГТС-4ап | R1182.00 | +24.0000 | +2.07% | 1172.00 | 1164.00 | 1214.00 | R6979250 | 572 |
| 18:31 | | МГТС-5ао | R1495.00 | +5.0000 | +0.34% | 1490.00 | 1475.00 | 1500.00 | R153210 | 45 |
| 18:37 | | Мегион-ао | R436.50 | +4.5000 | +1.04% | 432.00 | 429.00 | 443.50 | R571160 | 80 |
| 18:45 | | Мегион-ап | R303.00 | +3.0000 | +1.00% | 302.50 | 297.50 | 307.50 | R756190 | 72 |
| 21:40 | | Мечел ао | R227.96 | +10.3000 | +4.73% | 218.66 | 217.67 | 229.99 | R6913414101 | 125227 |
| 21:40 | | Мечел ап | R228.95 | +2.4500 | +1.08% | 226.50 | 219.10 | 240.40 | R2568070279 | 42875 |
| 21:40 | | ММК | R56.2900 | -0.3050 | -0.54% | 56.5950 | 55.8050 | 56.9700 | R810546604 | 68301 |
| 18:35 | | МордЭнСб | R0.8970 | -0.0130 | -1.43% | 0.9120 | 0.8960 | 0.9290 | R1024520 | 51 |
| 21:40 | | МосБиржа | R248.01 | -1.5300 | -0.61% | 249.54 | 246.00 | 251.45 | R1528325183 | 31081 |
| 18:49 | | Мостотрест | R177.25 | +3.5000 | +2.01% | 174.80 | 174.20 | 184.60 | R31340240 | 1672 |
| 21:40 | | МТС-ао | R291.50 | -5.2000 | -1.75% | 296.50 | 291.05 | 298.70 | R761624772 | 14691 |
| 18:21 | | Нижкамшина | R67.9500 | +1.6500 | +2.49% | 67.0000 | 67.0000 | 69.4000 | R834710 | 77 |
| 18:46 | | НКНХ ао | R97.7500 | +3.1000 | +3.28% | 94.5000 | 94.1000 | 98.4500 | R4902272 | 537 |
| 18:49 | | НКНХ ап | R74.5400 | -0.3600 | -0.48% | 75.0000 | 74.5200 | 75.7200 | R8093353 | 794 |
| 21:40 | | НЛМК ао | R194.76 | +3.2200 | +1.68% | 191.90 | 191.50 | 199.10 | R2705903457 | 53685 |
| 21:40 | | НМТП ао | R10.2300 | -0.0050 | -0.05% | 10.3850 | 10.1250 | 10.4800 | R476462864 | 11121 |
| 21:40 | | Новатэк ао | R1060.60 | -15.8000 | -1.47% | 1080.00 | 1055.00 | 1080.00 | R1798550437 | 44876 |
| 21:40 | | ОГК-2 ао | R0.4802 | -0.0062 | -1.27% | 0.4865 | 0.4793 | 0.4904 | R39217327 | 3422 |
| 17:30 | | ОМЗ-ап | R18680.00 | +520.0000 | +2.86% | 18360.00 | 18180.00 | 19200.00 | R2081000 | 81 |
| 18:49 | | ОргСинт ао | R103.00 | +1.9000 | +1.88% | 102.00 | 101.80 | 104.20 | R9150803 | 855 |
| 18:45 | | ОргСинт ап | R25.1900 | +0.5200 | +2.11% | 24.6700 | 24.4100 | 25.3500 | R7799965 | 1322 |
| 18:47 | | ПермьЭнС-п | R243.20 | +5.6000 | +2.36% | 237.60 | 236.40 | 243.80 | R6925246 | 510 |
| 18:45 | | ПермьЭнСб | R240.80 | +11.7000 | +5.11% | 229.10 | 228.10 | 240.90 | R16601773 | 1156 |
| 21:40 | | ПИК ао | R835.80 | -7.0000 | -0.83% | 842.80 | 828.70 | 849.90 | R188053424 | 7562 |
| 17:50 | | Приморье | R33000.00 | +200.0000 | +0.61% | 32800.00 | 32200.00 | 33600.00 | R688200 | 20 |
| 21:40 | | Распадская | R387.70 | +2.2000 | +0.57% | 385.55 | 385.50 | 391.80 | R128080688 | 2169 |
| 18:45 | | Росбанк ао | R113.00 | -0.2000 | -0.18% | 112.00 | 112.00 | 115.20 | R18909748 | 447 |
| 18:39 | | РОСИНТЕРао | R154.60 | +1.4000 | +0.91% | 155.00 | 153.20 | 156.40 | R384258 | 79 |
| 21:40 | | Роснефть | R562.50 | -6.4500 | -1.13% | 570.05 | 559.65 | 575.00 | R2738011855 | 116765 |
| 21:40 | | Ростел -ао | R92.7900 | -1.9200 | -2.03% | 95.0900 | 92.2200 | 95.3900 | R332206596 | 11327 |
| 21:40 | | Ростел -ап | R79.8000 | -1.3000 | -1.60% | 81.2500 | 79.1000 | 81.6500 | R146077298 | 6911 |
| 21:40 | | РусГидро | R0.6519 | -0.0060 | -0.91% | 0.6604 | 0.6499 | 0.6657 | R120594781 | 7249 |
| 18:45 | | РязЭнСб | R46.6800 | +1.3000 | +2.86% | 45.8000 | 45.8000 | 50.0000 | R27434136 | 1287 |
| 18:45 | | СамарЭн-ао | R3.8950 | +0.2000 | +5.41% | 3.7550 | 3.7550 | 3.9300 | R2980965 | 215 |
| 18:45 | | СамарЭн-ап | R4.0300 | +0.2950 | +7.90% | 3.7850 | 3.7850 | 4.1000 | R4719115 | 299 |
| 18:48 | | СаратНПЗ-п | R10280.00 | -40.0000 | -0.39% | 10400.00 | 10260.00 | 10540.00 | R2551200 | 165 |
| 15:32 | | СаратНПЗ | R11650.00 | -150.0000 | -1.27% | 11850.00 | 11500.00 | 11900.00 | R327350 | 17 |
| 18:39 | | СаратЭн-ао | R0.5660 | -0.0100 | -1.74% | 0.5800 | 0.5610 | 0.5890 | R2292320 | 197 |
| 18:45 | | СаратЭн-ап | R0.3030 | +0.0050 | +1.68% | 0.3030 | 0.2995 | 0.3120 | R494935 | 86 |
| 21:40 | | Сбербанк-п | R314.71 | -1.4500 | -0.46% | 316.99 | 314.22 | 318.15 | R737513810 | 12859 |
| 21:40 | | Сбербанк | R314.39 | -2.1000 | -0.66% | 316.63 | 313.85 | 318.28 | R8521666501 | 67171 |
| 21:40 | | СевСт-ао | R1832.00 | -9.0000 | -0.49% | 1845.00 | 1824.40 | 1862.00 | R1918209481 | 33767 |
| 21:40 | | Селигдар | R67.9400 | +2.2400 | +3.41% | 66.4800 | 65.8000 | 69.0800 | R260550778 | 11853 |
| 21:40 | | Система ао | R25.2850 | -0.4840 | -1.88% | 25.7690 | 25.1710 | 25.9890 | R1953527920 | 38322 |
| 17:21 | | Слав-ЯНОСп | R14.8200 | +0.1600 | +1.09% | 14.6600 | 14.6400 | 14.8800 | R189002 | 32 |
| 18:45 | | Славн-ЯНОС | R23.0000 | -0.4500 | -1.92% | 23.4000 | 22.9500 | 23.6000 | R1122405 | 53 |
| 21:40 | | СОЛЛЕРС | R962.00 | +5.5000 | +0.58% | 959.50 | 953.00 | 985.00 | R229061176 | 7838 |
| 18:48 | | СтаврЭнСб | R3.0850 | +0.0100 | +0.33% | 3.1100 | 3.0000 | 3.1450 | R2633960 | 228 |
| 18:46 | | СтаврЭнСбп | R3.0300 | -0.0080 | -0.26% | 3.0520 | 2.9700 | 3.1100 | R2651532 | 257 |
| 21:40 | | Сургнфгз-п | R68.7700 | -0.5950 | -0.86% | 69.5000 | 68.3000 | 69.6750 | R2022939735 | 23775 |
| 21:40 | | Сургнфгз | R28.5900 | -0.2750 | -0.95% | 28.9000 | 28.3200 | 29.3000 | R1637984431 | 22863 |
| 18:36 | | ТамбЭнСб-п | R1.0660 | -0.0340 | -3.09% | 1.1140 | 1.0500 | 1.1140 | R1011380 | 74 |
| 18:48 | | ТамбЭнСб | R2.0100 | -0.0660 | -3.18% | 2.0760 | 2.0100 | 2.1120 | R1180008 | 172 |
| 21:40 | | Татнфт 3ао | R692.50 | -1.5000 | -0.22% | 694.10 | 687.70 | 704.00 | R1326250298 | 31404 |
| 21:40 | | Татнфт 3ап | R683.60 | -0.4000 | -0.06% | 684.00 | 676.50 | 693.60 | R304028287 | 12632 |
| 18:47 | | Таттел. ао | R0.9060 | -0.0020 | -0.22% | 0.9155 | 0.9030 | 0.9445 | R25699664 | 1653 |
| 21:37 | | ТГК-1 | R0.0083 | -0.0000 | -0.50% | 0.0084 | 0.0083 | 0.0084 | R32473682 | 2547 |
| 18:48 | | ТГК-14 | R0.0123 | -0.0004 | -3.44% | 0.0128 | 0.0121 | 0.0132 | R124619892 | 5664 |
| 18:45 | | ТГК-2 | R0.0113 | +0.0000 | +0.31% | 0.0113 | 0.0112 | 0.0119 | R16006320 | 551 |
| 18:48 | | ТГК-2 ап | R0.0176 | +0.0007 | +4.08% | 0.0170 | 0.0169 | 0.0180 | R17377187 | 1228 |
| 18:48 | | Телеграф-п | R10.3800 | +0.0600 | +0.58% | 10.2600 | 10.1800 | 10.7000 | R3082694 | 380 |
| 18:48 | | Телеграф | R15.3400 | +0.1200 | +0.79% | 15.1600 | 15.1600 | 15.9800 | R7938960 | 578 |
| 18:49 | | ТЗА ао | R353.00 | -4.0000 | -1.12% | 358.00 | 349.50 | 364.00 | R9973725 | 398 |
| 18:33 | | ТКЗКК ап | R14.3400 | -0.0600 | -0.42% | 14.4000 | 13.9000 | 14.4000 | R369840 | 61 |
| 21:40 | | ТМК ао | R202.66 | +6.5600 | +3.35% | 196.00 | 191.16 | 205.96 | R1775657175 | 40532 |
| 18:45 | | ТНСэнрг ао | R3115.00 | -165.0000 | -5.03% | 3260.00 | 3050.00 | 3330.00 | R3004020 | 340 |
| 21:40 | | Транснф ап | R1602.50 | -26.5000 | -1.63% | 1634.00 | 1592.00 | 1639.50 | R1276968518 | 20094 |
| 18:46 | | УралСиб ао | R0.2267 | +0.0046 | +2.07% | 0.2227 | 0.2201 | 0.2421 | R57056905 | 2782 |
| 17:42 | | УрКузница | R29400.00 | +550.0000 | +1.91% | 29400.00 | 29400.00 | 29400.00 | R29400 | 1 |
| 21:38 | | ФосАгро ао | R5848.00 | -92.0000 | -1.55% | 5940.00 | 5817.00 | 6022.00 | R329741930 | 8545 |
| 21:40 | | ФСК - Россети | R0.1039 | -0.0009 | -0.88% | 0.1052 | 0.1037 | 0.1067 | R207010477 | 8525 |
| 18:45 | | Химпром ап | R27.5600 | +1.4200 | +5.43% | 26.1800 | 26.1800 | 28.5000 | R3348466 | 276 |
| 18:45 | | ЦМТ ао | R15.1200 | +0.5400 | +3.70% | 14.8200 | 14.3400 | 15.5800 | R1280968 | 219 |
| 18:38 | | ЦМТ ап | R10.6600 | +0.3400 | +3.29% | 10.4600 | 10.3200 | 10.8000 | R1572388 | 165 |
| 18:47 | | ЧеркизГ-ао | R4768.50 | -97.5000 | -2.00% | 4866.00 | 4768.50 | 4882.00 | R18980295 | 1221 |
| 18:45 | | ЧКПЗ ао | R27450.00 | +500.0000 | +1.86% | 27900.00 | 27350.00 | 28350.00 | R945750 | 33 |
| 18:47 | | ЧМК ао | R7780.00 | +70.0000 | +0.91% | 7835.00 | 7705.00 | 8195.00 | R6148395 | 352 |
| 18:47 | | ЭнергияРКК | R23510.00 | +10.0000 | +0.04% | 24090.00 | 23500.00 | 24140.00 | R7817550 | 227 |
| 18:45 | | ЮжКузб. ао | R1474.00 | +34.0000 | +2.36% | 1480.00 | 1412.00 | 1502.00 | R138536 | 49 |
| 21:40 | | Юнипро | R1.9600 | -0.0040 | -0.20% | 1.9650 | 1.9530 | 2.0100 | R173832399 | 6080 |
| 18:45 | | ЮТэйр ао | R16.1000 | -0.0700 | -0.43% | 16.4000 | 15.5200 | 16.5100 | R8550210 | 750 |
| 17:47 | | ЮУНК ао | R6460.00 | +130.0000 | +2.05% | 6390.00 | 6350.00 | 6590.00 | R4038550 | 269 |
| 18:49 | | Якутскэн-п | R0.5010 | -0.0030 | -0.60% | 0.5100 | 0.4980 | 0.5200 | R725320 | 54 |
| 18:34 | | Якутскэнрг | R0.6440 | +0.0080 | +1.26% | 0.6450 | 0.6360 | 0.6700 | R803480 | 71 |
| 18:46 | | ЯТЭК ао | R81.6000 | +1.1000 | +1.37% | 81.0000 | 80.6500 | 82.9500 | R4492380 | 551 |
|
|
|
