| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:23 |  | +МосЭнерго | R3.4885 | +0.0345 | +1.00% | 3.4520 | 3.4110 | 3.4970 | R58596682 | 3965 |
| 18:23 | | iАвиастКао | R1.1225 | +0.0025 | +0.22% | 1.1230 | 1.1140 | 1.1295 | R52023305 | 2963 |
| 18:20 | | iНаукаСвяз | R554.50 | +1.5000 | +0.27% | 554.50 | 553.00 | 579.00 | R44675745 | 1972 |
| 18:20 | | iНПОНаука | R729.00 | +6.5000 | +0.90% | 723.00 | 718.50 | 742.50 | R3741755 | 248 |
| 18:23 |  | Yandex clA | R4300.00 | -61.2000 | -1.40% | 4350.00 | 4281.00 | 4373.20 | R2951033247 | 31494 |
| 18:23 | | АбрауДюрсо | R303.60 | -3.4000 | -1.11% | 307.40 | 301.20 | 308.80 | R36968240 | 1539 |
| 18:22 | | Авангрд-ао | R946.00 | -7.0000 | -0.73% | 954.00 | 940.00 | 956.00 | R4538526 | 642 |
| 18:22 | | Акрон | R16332.00 | -328.0000 | -1.97% | 16288.00 | 16160.00 | 16428.00 | R72951320 | 1744 |
| 18:23 | | АЛРОСА ао | R80.7000 | -0.1200 | -0.15% | 81.0100 | 80.1300 | 81.2000 | R1153081204 | 21660 |
| 18:23 | | Аптеки36и6 | R13.3160 | -0.0320 | -0.24% | 13.3540 | 13.2020 | 13.4300 | R25439865 | 4572 |
| 18:22 | | Арсагера | R15.3600 | +0.2000 | +1.32% | 15.2100 | 15.1600 | 15.4700 | R2132530 | 306 |
| 18:21 | | АстрЭнСб | R2.9600 | -0.0250 | -0.84% | 2.9800 | 2.9050 | 3.0250 | R3036250 | 264 |
| 18:23 | | АшинскийМЗ | R67.7200 | -0.8800 | -1.28% | 68.6000 | 67.5000 | 68.9600 | R16249922 | 497 |
| 18:23 | | Аэрофлот | R58.0100 | +2.0900 | +3.74% | 55.8100 | 55.2100 | 58.2600 | R3046998598 | 46462 |
| 18:19 | | БашИнСв ап | R14.0300 | -0.1200 | -0.85% | 14.0500 | 14.0200 | 14.1300 | R224929 | 54 |
| 18:23 | | Башнефт ао | R3359.00 | -1.5000 | -0.04% | 3360.50 | 3322.00 | 3496.50 | R628704673 | 14303 |
| 18:23 | | Башнефт ап | R2356.50 | -33.0000 | -1.38% | 2389.50 | 2322.00 | 2426.00 | R1324029832 | 19052 |
| 18:22 | | Белон ао | R27.7950 | +0.1600 | +0.58% | 27.6750 | 27.6300 | 27.9900 | R18726489 | 997 |
| 18:23 | | БСП ао | R347.26 | +1.0000 | +0.29% | 343.10 | 342.00 | 348.80 | R511754771 | 11474 |
| 18:23 | | БСП ап | R54.4000 | +0.8500 | +1.59% | 53.8000 | 53.8000 | 54.9000 | R4359590 | 179 |
| 18:23 | | БурЗолото | R2342.00 | +41.0000 | +1.78% | 2303.00 | 2292.00 | 2372.00 | R13169126 | 710 |
| 18:22 | | Варьеган-п | R2950.00 | +30.0000 | +1.03% | 2942.00 | 2907.00 | 3068.00 | R6788651 | 365 |
| 18:19 | | Варьеган | R3932.00 | -72.0000 | -1.80% | 4068.00 | 3920.00 | 4134.00 | R4454184 | 299 |
| 18:21 | | ВолгЭнСб-п | R11.6800 | -0.2000 | -1.68% | 11.8000 | 11.5600 | 11.8800 | R1181400 | 66 |
| 18:02 | | ВолгЭнСб | R18.2800 | -0.4600 | -2.45% | 18.5200 | 18.1600 | 18.6000 | R2723960 | 86 |
| 18:23 | | ВТБ ао | R0.0231 | -0.0001 | -0.50% | 0.0232 | 0.0230 | 0.0233 | R945964230 | 25280 |
| 18:17 | | ВХЗ-ао | R269.80 | -2.8000 | -1.03% | 273.80 | 268.40 | 274.20 | R833776 | 92 |
| 18:21 | | ВыбСудЗ ао | R17200.00 | -350.0000 | -1.99% | 17600.00 | 17050.00 | 17750.00 | R871300 | 44 |
| 17:59 | | ВыбСудЗ ап | R12220.00 | -80.0000 | -0.65% | 12360.00 | 12220.00 | 12360.00 | R85980 | 7 |
| 18:23 | | Газпрнефть | R762.50 | -2.3000 | -0.30% | 765.10 | 761.20 | 770.00 | R537792808 | 47132 |
| 18:23 | | ГАЗПРОМ ао | R155.00 | -2.8800 | -1.82% | 158.35 | 154.90 | 158.35 | R5549670306 | 73013 |
| 18:23 | | ГМКНорНик | R155.80 | +3.2000 | +2.10% | 152.90 | 152.60 | 157.30 | R3886207936 | 49010 |
| 18:23 | | ДВМП ао | R82.1900 | +0.0200 | +0.02% | 82.2000 | 81.8000 | 82.5300 | R61031331 | 3647 |
| 18:20 | | ДЭК ао | R3.3680 | -0.0300 | -0.88% | 3.3880 | 3.3510 | 3.4050 | R4682307 | 374 |
| 18:21 | | ЗВЕЗДА ао | R12.4900 | -0.0900 | -0.72% | 12.6100 | 12.4800 | 12.6600 | R677570 | 50 |
| 17:53 | | ЗИЛ ао | R3730.00 | +20.0000 | +0.54% | 3710.00 | 3710.00 | 3780.00 | R639175 | 51 |
| 18:23 | | Ижсталь ап | R8350.00 | +90.0000 | +1.09% | 8270.00 | 8230.00 | 8500.00 | R3578620 | 127 |
| 18:11 | | Ижсталь2ао | R11160.00 | +40.0000 | +0.36% | 11200.00 | 11120.00 | 11280.00 | R804960 | 50 |
| 18:23 | | ИнтерРАОао | R4.3955 | +0.0085 | +0.19% | 4.3900 | 4.3755 | 4.4360 | R551522028 | 18331 |
| 18:23 | | КалужскСК | R31.5400 | -0.2000 | -0.63% | 31.7300 | 31.1200 | 32.1300 | R7988559 | 698 |
| 18:22 | | КАМАЗ | R183.20 | -0.2000 | -0.11% | 183.00 | 181.50 | 183.80 | R87544358 | 2711 |
| 17:44 | | КамчатЭ ао | R0.7050 | -0.0100 | -1.40% | 0.7150 | 0.6940 | 0.7150 | R1039870 | 66 |
| 17:48 | | КамчатЭ ап | R1.3450 | -0.0150 | -1.10% | 1.3550 | 1.3400 | 1.3600 | R270250 | 17 |
| 17:57 | | КМЗ | R1630.00 | -4.0000 | -0.24% | 1630.00 | 1614.00 | 1654.00 | R1530588 | 221 |
| 18:09 | | КоршГОК ао | R52600.00 | -400.0000 | -0.75% | 52600.00 | 52400.00 | 52600.00 | R262800 | 5 |
| 18:20 | | КрасОкт-1п | R859.00 | -11.0000 | -1.26% | 879.00 | 856.00 | 892.00 | R4120140 | 187 |
| 18:22 | | КрасОкт-ао | R2776.00 | -7.0000 | -0.25% | 2799.00 | 2775.00 | 2830.00 | R16666020 | 412 |
| 18:22 | | Красэсб ао | R18.5400 | +0.0800 | +0.43% | 18.5600 | 18.4600 | 18.9000 | R1436898 | 280 |
| 18:18 | | Красэсб ап | R18.4800 | +0.0400 | +0.22% | 18.4400 | 18.2400 | 18.7600 | R1104528 | 175 |
| 18:23 | | Куйбазот-п | R659.50 | -13.0000 | -1.93% | 667.00 | 657.50 | 669.00 | R4468440 | 347 |
| 18:22 | | Куйбазот | R630.20 | -1.8000 | -0.28% | 633.60 | 630.00 | 633.60 | R5671530 | 300 |
| 18:19 | | КурганГКао | R55.8000 | +2.0000 | +3.72% | 53.8000 | 53.8000 | 57.8000 | R4421648 | 787 |
| 18:21 | | КурганГКап | R60.0000 | +3.0000 | +5.26% | 57.0000 | 55.4000 | 60.2000 | R7639002 | 694 |
| 18:20 | | Лензол. ап | R2905.00 | +5.0000 | +0.17% | 2900.00 | 2900.00 | 2930.00 | R4278030 | 338 |
| 18:23 | | Лензолото | R16220.00 | +40.0000 | +0.25% | 16210.00 | 16130.00 | 16280.00 | R7129490 | 211 |
| 18:23 | | ЛСР ао | R938.00 | -4.0000 | -0.42% | 945.00 | 932.60 | 947.00 | R118192552 | 4376 |
| 18:23 | | ЛУКОЙЛ | R7869.50 | +154.5000 | +2.00% | 7730.00 | 7729.00 | 7870.00 | R6547922276 | 47501 |
| 18:23 | | М.видео | R188.30 | -7.1000 | -3.63% | 194.90 | 187.10 | 195.00 | R252168938 | 10493 |
| 18:23 | | МагадЭн ао | R5.3100 | +0.0600 | +1.14% | 5.2200 | 5.2200 | 5.4400 | R1578528 | 267 |
| 18:22 | | МагадЭн ап | R3.8400 | +0.0900 | +2.40% | 3.7600 | 3.7400 | 3.8600 | R1781281 | 274 |
| 18:23 | | Магнит ао | R8230.50 | -124.5000 | -1.49% | 8362.00 | 8211.00 | 8379.00 | R1315726570 | 15668 |
| 18:22 | | МГТС-4ап | R1430.00 | -14.0000 | -0.97% | 1456.00 | 1430.00 | 1478.00 | R16924764 | 1115 |
| 18:19 | | МГТС-5ао | R1735.00 | +20.0000 | +1.17% | 1720.00 | 1715.00 | 1795.00 | R1519345 | 173 |
| 17:49 | | Мегион-ао | R496.50 | +1.0000 | +0.20% | 488.50 | 486.00 | 500.00 | R926435 | 81 |
| 18:01 | | Мегион-ап | R356.00 | -8.0000 | -2.20% | 364.50 | 349.50 | 364.50 | R1535280 | 158 |
| 18:23 | | Мечел ао | R248.05 | -1.9000 | -0.76% | 250.00 | 246.41 | 250.14 | R610457292 | 22539 |
| 18:23 | | Мечел ап | R262.90 | -1.8500 | -0.70% | 264.95 | 262.30 | 264.95 | R113343165 | 3122 |
| 18:23 | | ММК | R58.7100 | +0.4750 | +0.82% | 58.2350 | 58.1550 | 59.3800 | R1878959640 | 35647 |
| 17:47 | | МордЭнСб | R0.9350 | +0.0170 | +1.85% | 0.9240 | 0.9160 | 0.9360 | R1365900 | 54 |
| 18:23 | | МосБиржа | R238.73 | +2.1400 | +0.90% | 236.59 | 235.90 | 239.88 | R861822460 | 20110 |
| 18:22 | | Мостотрест | R214.35 | -2.3500 | -1.08% | 216.80 | 214.00 | 218.00 | R11043216 | 1028 |
| 18:23 | | МТС-ао | R312.00 | -0.6000 | -0.19% | 312.90 | 311.05 | 313.05 | R749011848 | 10328 |
| 18:23 |  | Нижкамшина | R74.8500 | 0.0000 | 0.00% | 74.1500 | 73.8000 | 75.0000 | R1511365 | 78 |
| 18:22 | | НКНХ ао | R103.65 | -0.1500 | -0.14% | 103.70 | 103.20 | 104.10 | R6240517 | 608 |
| 18:22 | | НКНХ ап | R79.9000 | -0.0800 | -0.10% | 80.0000 | 79.5000 | 80.8400 | R21823357 | 1089 |
| 18:23 | | НЛМК ао | R251.62 | -0.3600 | -0.14% | 252.48 | 251.10 | 252.70 | R725626185 | 12778 |
| 18:23 | | НМТП ао | R12.7750 | -0.1150 | -0.89% | 12.8400 | 12.7000 | 12.8500 | R163709173 | 4148 |
| 18:23 | | Новатэк ао | R1223.00 | -1.8000 | -0.15% | 1224.00 | 1219.40 | 1228.80 | R551230695 | 19633 |
| 18:23 | | ОГК-2 ао | R0.5706 | +0.0011 | +0.19% | 0.5700 | 0.5611 | 0.5728 | R58474318 | 2950 |
| 18:14 | | ОМЗ-ап | R21460.00 | +60.0000 | +0.28% | 21640.00 | 21340.00 | 21980.00 | R2019880 | 71 |
| 18:22 | | ОргСинт ао | R115.10 | +0.6000 | +0.52% | 114.60 | 113.50 | 116.50 | R21823807 | 1411 |
| 18:21 | | ОргСинт ап | R27.4300 | -0.3900 | -1.40% | 27.8000 | 27.2100 | 27.9000 | R13776697 | 1424 |
| 18:23 | | ПермьЭнС-п | R320.60 | -8.0000 | -2.43% | 331.00 | 320.00 | 331.00 | R13094602 | 1051 |
| 18:23 | | ПермьЭнСб | R310.50 | -6.4000 | -2.02% | 314.00 | 305.00 | 314.00 | R29286373 | 1767 |
| 18:23 | | ПИК ао | R867.30 | +31.4000 | +3.76% | 840.00 | 837.10 | 868.50 | R1383046473 | 44294 |
| 17:54 | | Приморье | R36000.00 | -200.0000 | -0.55% | 36400.00 | 36000.00 | 36400.00 | R398800 | 11 |
| 18:23 | | Распадская | R401.05 | -2.0500 | -0.51% | 403.10 | 400.50 | 403.55 | R69082253 | 1915 |
| 18:23 | | Росбанк ао | R119.60 | -3.0000 | -2.45% | 122.20 | 116.40 | 123.80 | R30021292 | 1265 |
| 18:11 | | РОСИНТЕРао | R170.00 | -3.6000 | -2.07% | 174.00 | 167.20 | 174.20 | R1226362 | 125 |
| 18:23 | | Роснефть | R593.75 | +1.1500 | +0.19% | 592.80 | 590.50 | 596.70 | R1749842923 | 31176 |
| 18:23 | | Ростел -ао | R106.12 | +4.0000 | +3.92% | 102.50 | 101.89 | 106.22 | R2582422688 | 48632 |
| 18:23 | | Ростел -ап | R90.5500 | +0.8000 | +0.89% | 89.8500 | 89.1500 | 90.7000 | R419370711 | 13092 |
| 18:23 | | РусГидро | R0.7350 | +0.0010 | +0.14% | 0.7340 | 0.7330 | 0.7413 | R140644178 | 4906 |
| 18:21 | | РязЭнСб | R44.0200 | -0.3000 | -0.68% | 44.8600 | 43.0400 | 44.9000 | R7771862 | 532 |
| 18:14 | | СамарЭн-ао | R4.0100 | -0.0550 | -1.35% | 4.1300 | 3.9600 | 4.1400 | R894865 | 117 |
| 17:17 | | СамарЭн-ап | R4.0050 | -0.0200 | -0.50% | 3.9650 | 3.9650 | 4.0950 | R1393100 | 90 |
| 18:21 | | СаратНПЗ-п | R11820.00 | -180.0000 | -1.50% | 12080.00 | 11820.00 | 12100.00 | R4343780 | 191 |
| 18:21 | | СаратНПЗ | R12900.00 | -100.0000 | -0.77% | 12800.00 | 12800.00 | 12900.00 | R77100 | 6 |
| 18:21 | | СаратЭн-ао | R0.6410 | -0.0110 | -1.69% | 0.6500 | 0.6350 | 0.6800 | R16278400 | 1454 |
| 18:13 | | СаратЭн-ап | R0.3895 | -0.0015 | -0.38% | 0.3950 | 0.3830 | 0.3990 | R752040 | 89 |
| 18:23 | | Сбербанк-п | R323.20 | +0.3800 | +0.12% | 322.82 | 319.72 | 323.48 | R654234710 | 10193 |
| 18:23 | | Сбербанк | R323.25 | +0.3400 | +0.11% | 322.96 | 320.02 | 323.50 | R6561795271 | 48334 |
| 18:23 | | СевСт-ао | R1971.60 | -1.0000 | -0.05% | 1975.80 | 1965.60 | 1975.80 | R413418642 | 10394 |
| 18:23 | | Селигдар | R76.2500 | +0.4500 | +0.59% | 75.8000 | 75.5100 | 76.4800 | R49006873 | 3292 |
| 18:23 | | Система ао | R29.1780 | -0.1600 | -0.55% | 29.3800 | 28.9570 | 29.4390 | R1795211377 | 26029 |
| 18:11 | | Слав-ЯНОСп | R16.5400 | -0.2000 | -1.19% | 16.7800 | 16.5400 | 16.7800 | R176250 | 43 |
| 17:58 | | Славн-ЯНОС | R26.1000 | -0.9000 | -3.33% | 27.0000 | 26.0000 | 27.0000 | R2827825 | 251 |
| 18:23 | | СОЛЛЕРС | R1053.50 | -21.0000 | -1.95% | 1079.50 | 1050.00 | 1085.00 | R444381671 | 11312 |
| 18:22 | | СтаврЭнСб | R3.3550 | -0.0650 | -1.90% | 3.4250 | 3.2900 | 3.4450 | R3222045 | 414 |
| 18:14 | | СтаврЭнСбп | R3.2860 | +0.0060 | +0.18% | 3.2980 | 3.2700 | 3.3000 | R991278 | 156 |
| 18:23 | | Сургнфгз-п | R72.0250 | -0.4000 | -0.55% | 72.4800 | 71.9200 | 72.4800 | R1759738902 | 17255 |
| 18:23 | | Сургнфгз | R33.3900 | -0.6700 | -1.97% | 34.1750 | 33.2250 | 34.2600 | R1838125463 | 23745 |
| 18:02 | | ТамбЭнСб-п | R1.2820 | -0.0120 | -0.93% | 1.3040 | 1.2800 | 1.3060 | R116160 | 9 |
| 18:14 | | ТамбЭнСб | R2.3100 | 0.0000 | 0.00% | 2.3720 | 2.3100 | 2.3760 | R286700 | 50 |
| 18:23 | | Татнфт 3ао | R746.80 | -5.1000 | -0.68% | 752.00 | 741.50 | 752.10 | R629875317 | 15038 |
| 18:23 | | Татнфт 3ап | R743.40 | -4.3000 | -0.58% | 748.70 | 738.40 | 749.00 | R230386757 | 11168 |
| 18:23 | | Таттел. ао | R1.0795 | -0.0055 | -0.51% | 1.0900 | 1.0760 | 1.0995 | R14710640 | 1486 |
| 18:23 | | ТГК-1 | R0.0096 | -0.0001 | -0.85% | 0.0097 | 0.0095 | 0.0097 | R36642440 | 2009 |
| 18:22 | | ТГК-14 | R0.0161 | -0.0000 | -0.19% | 0.0162 | 0.0159 | 0.0164 | R32194296 | 1836 |
| 18:20 | | ТГК-2 | R0.0132 | +0.0000 | +0.04% | 0.0133 | 0.0132 | 0.0137 | R37357620 | 1169 |
| 18:23 | | ТГК-2 ап | R0.0195 | +0.0003 | +1.30% | 0.0192 | 0.0192 | 0.0207 | R65682555 | 4485 |
| 18:23 | | Телеграф-п | R11.5600 | -0.1200 | -1.03% | 11.6800 | 11.5600 | 11.8600 | R7131496 | 703 |
| 18:23 | | Телеграф | R17.7600 | +0.0400 | +0.23% | 17.8000 | 17.6000 | 18.3000 | R21387112 | 1211 |
| 18:21 | | ТЗА ао | R330.50 | -10.5000 | -3.08% | 347.50 | 327.50 | 350.50 | R23071185 | 793 |
| 18:23 | | ТКЗКК ап | R15.1400 | +0.3000 | +2.02% | 14.8400 | 14.7800 | 15.1400 | R1092516 | 111 |
| 18:23 | | ТМК ао | R217.88 | -2.5000 | -1.13% | 221.14 | 217.20 | 222.00 | R444289828 | 12490 |
| 18:19 | | ТНСэнрг ао | R3300.00 | -45.0000 | -1.35% | 3385.00 | 3300.00 | 3400.00 | R870730 | 90 |
| 18:23 | | Транснф ап | R1685.00 | +9.5000 | +0.57% | 1678.50 | 1668.50 | 1685.00 | R889621236 | 11684 |
| 18:23 | | УралСиб ао | R0.2648 | -0.0040 | -1.49% | 0.2688 | 0.2560 | 0.2730 | R24090774 | 1625 |
| 13:48 | | УрКузница | R29650.00 | -150.0000 | -0.50% | 29550.00 | 29400.00 | 29650.00 | R1031100 | 8 |
| 18:23 | | ФосАгро ао | R6645.00 | +102.0000 | +1.56% | 6544.00 | 6519.00 | 6647.00 | R328001531 | 5774 |
| 18:23 | | ФСК - Россети | R0.1249 | +0.0000 | +0.03% | 0.1245 | 0.1245 | 0.1262 | R183121647 | 7185 |
| 18:22 | | Химпром ап | R31.0200 | +0.2400 | +0.78% | 30.7800 | 30.5800 | 31.8600 | R2199350 | 145 |
| 17:53 | | ЦМТ ао | R16.2600 | -0.1200 | -0.73% | 16.3600 | 15.8800 | 16.4000 | R1613802 | 211 |
| 18:08 | | ЦМТ ап | R11.1400 | -0.0400 | -0.36% | 11.1800 | 11.0200 | 11.2800 | R1418184 | 143 |
| 18:21 | | ЧеркизГ-ао | R5031.00 | +54.0000 | +1.08% | 5010.00 | 4977.00 | 5099.00 | R51778798 | 2157 |
| 18:13 | | ЧКПЗ ао | R31000.00 | -1500.0000 | -4.62% | 32050.00 | 30850.00 | 32750.00 | R3401700 | 94 |
| 18:20 | | ЧМК ао | R8405.00 | -95.0000 | -1.12% | 8535.00 | 8360.00 | 8540.00 | R2268595 | 137 |
| 18:22 | | ЭнергияРКК | R27460.00 | -40.0000 | -0.15% | 27890.00 | 27450.00 | 27890.00 | R8030130 | 197 |
| 17:12 | | ЮжКузб. ао | R1604.00 | -14.0000 | -0.87% | 1618.00 | 1598.00 | 1632.00 | R186160 | 30 |
| 18:23 | | Юнипро | R2.1180 | -0.0520 | -2.40% | 2.1700 | 2.0950 | 2.1730 | R840992277 | 17405 |
| 18:23 | | ЮТэйр ао | R19.4100 | -0.4400 | -2.22% | 19.9000 | 19.2200 | 20.6100 | R30460043 | 3029 |
| 18:22 | | ЮУНК ао | R7600.00 | -90.0000 | -1.17% | 7710.00 | 7600.00 | 7710.00 | R2678040 | 154 |
| 18:20 | | Якутскэн-п | R0.5760 | -0.0100 | -1.71% | 0.5840 | 0.5730 | 0.5840 | R590100 | 23 |
| 17:23 | | Якутскэнрг | R0.7600 | -0.0010 | -0.13% | 0.7610 | 0.7560 | 0.7620 | R220090 | 21 |
| 18:22 | | ЯТЭК ао | R94.1000 | -1.1500 | -1.21% | 95.7000 | 92.1000 | 95.7000 | R8378298 | 857 |
|
|
|
