| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 22:16 |  | +МосЭнерго | R3.3325 | -0.1395 | -4.02% | 3.4695 | 3.3190 | 3.4815 | R59008225 | 2528 |
| 22:17 | | iАвиастКао | R1.0905 | -0.0280 | -2.50% | 1.1190 | 1.0865 | 1.1335 | R141919333 | 8533 |
| 18:48 | | iНаукаСвяз | R538.50 | -15.0000 | -2.71% | 553.50 | 535.00 | 557.50 | R17674860 | 1064 |
| 18:45 | | iНПОНаука | R719.00 | -4.5000 | -0.62% | 727.00 | 719.00 | 730.00 | R1381190 | 73 |
| 22:17 | | Yandex clA | R4185.80 | -85.2000 | -1.99% | 4259.60 | 4150.60 | 4300.00 | R5070952821 | 55818 |
| 18:49 | | АбрауДюрсо | R298.00 | -5.0000 | -1.65% | 303.40 | 296.40 | 305.00 | R61752488 | 2909 |
| 18:48 |  | Авангрд-ао | R952.00 | +6.0000 | +0.63% | 964.00 | 941.00 | 964.00 | R2458332 | 415 |
| 18:46 | | Акрон | R16400.00 | +64.0000 | +0.39% | 16200.00 | 16028.00 | 16400.00 | R85850566 | 1344 |
| 22:17 | | АЛРОСА ао | R80.8700 | -0.0500 | -0.06% | 82.1300 | 80.2500 | 83.1800 | R2282375341 | 60987 |
| 18:47 | | Аптеки36и6 | R13.2280 | -0.0720 | -0.54% | 13.3200 | 13.1920 | 13.4040 | R19420610 | 5085 |
| 18:37 | | Арсагера | R14.9500 | -0.2500 | -1.64% | 15.2000 | 14.8000 | 15.2100 | R3583271 | 436 |
| 18:48 | | АстрЭнСб | R2.9250 | -0.0500 | -1.68% | 2.9800 | 2.8750 | 3.0250 | R3089360 | 297 |
| 18:48 | | АшинскийМЗ | R68.1200 | +0.3600 | +0.53% | 67.2600 | 67.2400 | 68.8800 | R19486784 | 830 |
| 22:17 | | Аэрофлот | R57.6000 | -0.4000 | -0.69% | 58.0000 | 57.2600 | 59.4300 | R3877566109 | 64276 |
| 18:48 | | БашИнСв ап | R14.0000 | -0.0300 | -0.21% | 14.1200 | 13.8800 | 14.1200 | R905352 | 113 |
| 22:17 | | Башнефт ао | R3159.50 | -165.5000 | -4.98% | 3339.00 | 3134.00 | 3339.00 | R398917822 | 10263 |
| 22:16 | | Башнефт ап | R2325.50 | -24.5000 | -1.04% | 2350.00 | 2290.50 | 2350.00 | R660661703 | 11859 |
| 18:45 | | Белон ао | R27.0700 | -0.6000 | -2.17% | 27.8650 | 26.3850 | 27.8700 | R34222658 | 1742 |
| 22:16 | | БСП ао | R360.04 | +8.2700 | +2.35% | 359.04 | 356.59 | 367.53 | R1829297340 | 42915 |
| 18:48 | | БСП ап | R61.1000 | +6.1500 | +11.19% | 55.9500 | 55.0500 | 63.2500 | R138360510 | 4312 |
| 18:48 | | БурЗолото | R2566.00 | +232.0000 | +9.94% | 2390.00 | 2388.00 | 2566.00 | R116806945 | 5144 |
| 18:45 | | Варьеган-п | R2930.00 | -40.0000 | -1.35% | 3002.00 | 2921.00 | 3007.00 | R4234412 | 182 |
| 18:45 | | Варьеган | R3956.00 | +24.0000 | +0.61% | 3954.00 | 3812.00 | 3984.00 | R3052716 | 270 |
| 18:39 | | ВолгЭнСб-п | R11.4400 | -0.2200 | -1.89% | 11.6000 | 10.7000 | 11.7200 | R2788200 | 142 |
| 18:45 | | ВолгЭнСб | R18.1400 | -0.1600 | -0.87% | 18.0400 | 17.6600 | 18.2800 | R1366840 | 56 |
| 22:17 | | ВТБ ао | R0.0226 | -0.0004 | -1.95% | 0.0232 | 0.0225 | 0.0232 | R2138047498 | 60277 |
| 18:48 | | ВХЗ-ао | R263.20 | -6.2000 | -2.30% | 269.40 | 260.00 | 271.60 | R2179946 | 192 |
| 18:45 | | ВыбСудЗ ао | R17350.00 | +150.0000 | +0.87% | 17150.00 | 17150.00 | 17400.00 | R172500 | 10 |
| 18:39 | | ВыбСудЗ ап | R11840.00 | -340.0000 | -2.79% | 12140.00 | 11800.00 | 12140.00 | R738460 | 49 |
| 22:17 | | Газпрнефть | R753.95 | -8.8500 | -1.16% | 762.80 | 750.00 | 768.00 | R682287849 | 19430 |
| 22:17 | | ГАЗПРОМ ао | R146.07 | -9.1000 | -5.86% | 155.31 | 145.03 | 155.69 | R19234329401 | 246086 |
| 22:17 | | ГМКНорНик | R152.24 | -4.0600 | -2.60% | 157.50 | 151.52 | 159.44 | R2826071554 | 40869 |
| 22:17 | | ДВМП ао | R79.8800 | -3.2700 | -3.93% | 83.2000 | 78.4100 | 83.7900 | R434078519 | 21126 |
| 18:48 | | ДЭК ао | R3.2470 | -0.1200 | -3.56% | 3.3620 | 3.1940 | 3.3650 | R18745520 | 1304 |
| 18:45 | | ЗВЕЗДА ао | R12.4800 | -0.0600 | -0.48% | 12.4300 | 12.4000 | 12.7200 | R1600350 | 79 |
| 18:48 | | ЗИЛ ао | R3655.00 | -65.0000 | -1.75% | 3715.00 | 3650.00 | 3745.00 | R788900 | 75 |
| 17:22 | | Ижсталь ап | R8280.00 | -50.0000 | -0.60% | 8460.00 | 8250.00 | 8460.00 | R332720 | 29 |
| 18:14 | | Ижсталь2ао | R11060.00 | -60.0000 | -0.54% | 11100.00 | 10920.00 | 11120.00 | R960020 | 67 |
| 22:16 | | ИнтерРАОао | R4.3660 | -0.0175 | -0.40% | 4.4000 | 4.3500 | 4.4330 | R594574080 | 25994 |
| 18:48 | | КалужскСК | R30.4500 | -1.1000 | -3.49% | 31.2000 | 29.3800 | 31.6000 | R18254782 | 1317 |
| 22:17 | | КАМАЗ | R180.40 | -2.8000 | -1.53% | 183.50 | 178.00 | 183.60 | R131183317 | 5053 |
| 18:45 | | КамчатЭ ао | R0.6850 | -0.0180 | -2.56% | 0.7100 | 0.6810 | 0.7150 | R802920 | 69 |
| 17:42 | | КамчатЭ ап | R1.3650 | +0.0200 | +1.49% | 1.3500 | 1.3500 | 1.3700 | R408600 | 17 |
| 18:48 | | КМЗ | R1662.00 | +34.0000 | +2.09% | 1638.00 | 1636.00 | 1700.00 | R2965162 | 322 |
| 14:48 |  | КоршГОК ао | R52400.00 | 0.0000 | 0.00% | 52600.00 | 52400.00 | 53000.00 | R421800 | 8 |
| 18:27 | | КрасОкт-1п | R850.00 | -6.0000 | -0.70% | 856.00 | 840.00 | 868.00 | R1650780 | 120 |
| 18:45 | | КрасОкт-ао | R2795.00 | +20.0000 | +0.72% | 2814.00 | 2786.00 | 2872.00 | R39486550 | 945 |
| 18:45 | | Красэсб ао | R18.5600 | -0.1000 | -0.54% | 18.6000 | 18.4200 | 18.7600 | R2102366 | 467 |
| 18:45 | | Красэсб ап | R18.4400 | -0.0600 | -0.32% | 18.6400 | 18.0600 | 18.9400 | R1466818 | 258 |
| 18:45 | | Куйбазот-п | R664.00 | +5.0000 | +0.76% | 650.00 | 643.50 | 668.00 | R3168385 | 245 |
| 18:48 | | Куйбазот | R620.20 | -10.0000 | -1.59% | 630.20 | 616.20 | 633.60 | R14302118 | 838 |
| 18:45 | | КурганГКао | R55.8000 | +0.4000 | +0.72% | 55.6000 | 54.6000 | 57.6000 | R2374216 | 306 |
| 18:45 | | КурганГКап | R59.6000 | -0.4000 | -0.67% | 59.2000 | 58.2000 | 60.0000 | R4740460 | 616 |
| 18:47 | | Лензол. ап | R2925.00 | +10.0000 | +0.34% | 2940.00 | 2910.00 | 3020.00 | R33996850 | 1310 |
| 18:46 | | Лензолото | R16340.00 | +180.0000 | +1.11% | 16250.00 | 16200.00 | 16770.00 | R16610670 | 460 |
| 18:48 | | ЛСР ао | R900.40 | -38.8000 | -4.13% | 939.20 | 892.60 | 941.60 | R412911110 | 13998 |
| 22:17 | | ЛУКОЙЛ | R7826.00 | -28.5000 | -0.36% | 7897.00 | 7752.00 | 7938.00 | R6670869249 | 51342 |
| 22:15 | | М.видео | R185.10 | -3.3000 | -1.75% | 188.50 | 184.20 | 189.20 | R112643529 | 6411 |
| 18:45 | | МагадЭн ао | R5.2400 | -0.0400 | -0.76% | 5.2800 | 5.2200 | 5.3300 | R721962 | 163 |
| 18:48 | | МагадЭн ап | R3.7100 | -0.1300 | -3.39% | 3.8200 | 3.7000 | 3.8600 | R1677933 | 300 |
| 22:17 | | Магнит ао | R8124.00 | -106.0000 | -1.29% | 8230.00 | 8056.50 | 8325.00 | R2335486872 | 25528 |
| 18:47 | | МГТС-4ап | R1396.00 | -30.0000 | -2.10% | 1424.00 | 1380.00 | 1426.00 | R20307148 | 1072 |
| 18:48 | | МГТС-5ао | R1720.00 | -15.0000 | -0.86% | 1735.00 | 1710.00 | 1750.00 | R420530 | 82 |
| 18:45 | | Мегион-ао | R496.00 | 0.0000 | 0.00% | 494.00 | 494.00 | 528.50 | R2928115 | 288 |
| 18:19 | | Мегион-ап | R351.00 | +2.5000 | +0.72% | 350.00 | 341.00 | 352.00 | R2125290 | 187 |
| 22:17 | | Мечел ао | R241.64 | -7.0400 | -2.83% | 248.36 | 241.45 | 248.54 | R1332923480 | 48916 |
| 22:17 | | Мечел ап | R251.00 | -11.8000 | -4.49% | 262.75 | 249.30 | 262.75 | R648374001 | 16347 |
| 22:16 | | ММК | R58.3350 | -0.5600 | -0.95% | 59.0800 | 58.0200 | 59.3150 | R1354158171 | 62190 |
| 18:45 | | МордЭнСб | R0.9400 | +0.0060 | +0.64% | 0.9360 | 0.9190 | 0.9510 | R3633980 | 197 |
| 22:17 | | МосБиржа | R235.95 | -2.0000 | -0.84% | 238.42 | 234.73 | 241.50 | R1581900789 | 40529 |
| 18:45 | | Мостотрест | R209.80 | -4.7000 | -2.19% | 214.90 | 208.00 | 215.30 | R16629336 | 1404 |
| 22:16 | | МТС-ао | R309.40 | -1.9000 | -0.61% | 311.95 | 309.00 | 312.05 | R1154101305 | 20234 |
| 18:33 | | Нижкамшина | R74.4000 | -0.2000 | -0.27% | 74.4000 | 74.3500 | 74.9000 | R908915 | 56 |
| 18:48 | | НКНХ ао | R104.60 | +1.2500 | +1.21% | 105.15 | 104.00 | 106.35 | R9676632 | 907 |
| 18:48 | | НКНХ ап | R79.7600 | +0.2400 | +0.30% | 80.0200 | 79.5000 | 80.7000 | R17505694 | 1031 |
| 22:17 | | НЛМК ао | R250.90 | -1.1000 | -0.44% | 252.70 | 250.00 | 253.16 | R1621379427 | 63807 |
| 22:17 | | НМТП ао | R12.4450 | -0.4800 | -3.71% | 12.9600 | 12.2600 | 12.9800 | R410384412 | 10995 |
| 22:17 | | Новатэк ао | R1198.60 | -22.4000 | -1.83% | 1222.40 | 1192.20 | 1222.40 | R2277704908 | 69149 |
| 22:17 | | ОГК-2 ао | R0.5404 | -0.0281 | -4.94% | 0.5688 | 0.5244 | 0.5706 | R123030669 | 6554 |
| 18:45 | | ОМЗ-ап | R21140.00 | -320.0000 | -1.49% | 21640.00 | 20880.00 | 21640.00 | R1144840 | 46 |
| 18:48 | | ОргСинт ао | R117.30 | +2.6000 | +2.27% | 114.70 | 114.20 | 120.00 | R30300980 | 1571 |
| 18:48 | | ОргСинт ап | R27.5300 | +0.1300 | +0.47% | 27.4000 | 27.4000 | 28.1500 | R9578897 | 1135 |
| 18:45 | | ПермьЭнС-п | R319.00 | -1.0000 | -0.31% | 323.20 | 313.00 | 335.00 | R29642356 | 1720 |
| 18:49 | | ПермьЭнСб | R315.80 | +7.2000 | +2.33% | 309.00 | 308.20 | 318.90 | R50630711 | 2080 |
| 22:16 | | ПИК ао | R846.50 | -26.5000 | -3.04% | 873.50 | 840.00 | 876.50 | R479459539 | 15213 |
| 17:45 | | Приморье | R36000.00 | 0.0000 | 0.00% | 36400.00 | 36000.00 | 36400.00 | R578000 | 15 |
| 22:17 | | Распадская | R400.15 | -0.7000 | -0.17% | 401.00 | 399.10 | 406.50 | R338829092 | 4594 |
| 18:49 | | Росбанк ао | R119.80 | -0.4000 | -0.33% | 120.80 | 116.60 | 120.80 | R33995470 | 1263 |
| 18:45 | | РОСИНТЕРао | R173.00 | 0.0000 | 0.00% | 172.60 | 168.40 | 174.80 | R1566746 | 125 |
| 22:17 | | Роснефть | R589.25 | -2.7000 | -0.46% | 594.00 | 580.10 | 596.35 | R2641908762 | 55225 |
| 22:17 | | Ростел -ао | R104.33 | -3.5400 | -3.28% | 107.99 | 103.80 | 108.00 | R1379239812 | 28058 |
| 22:17 | | Ростел -ап | R88.6500 | -3.4500 | -3.75% | 92.6000 | 87.5500 | 92.6000 | R487984981 | 20524 |
| 22:17 | | РусГидро | R0.7188 | -0.0162 | -2.20% | 0.7354 | 0.7137 | 0.7416 | R258968277 | 12338 |
| 18:45 | | РязЭнСб | R43.6200 | -0.5000 | -1.13% | 44.1200 | 43.1200 | 44.2600 | R3650168 | 297 |
| 18:45 | | СамарЭн-ао | R3.8900 | -0.1150 | -2.87% | 4.0050 | 3.8600 | 4.0800 | R2404580 | 222 |
| 18:39 | | СамарЭн-ап | R4.0200 | +0.0150 | +0.37% | 3.9700 | 3.9450 | 4.0350 | R1021355 | 88 |
| 18:45 | | СаратНПЗ-п | R11640.00 | -180.0000 | -1.52% | 11900.00 | 11620.00 | 11900.00 | R7190020 | 200 |
| 18:06 | | СаратНПЗ | R12550.00 | -350.0000 | -2.71% | 12900.00 | 12300.00 | 12950.00 | R753750 | 47 |
| 18:45 | | СаратЭн-ао | R0.6260 | -0.0140 | -2.19% | 0.6390 | 0.5980 | 0.6620 | R7713420 | 570 |
| 18:46 | | СаратЭн-ап | R0.3700 | -0.0190 | -4.88% | 0.3880 | 0.3675 | 0.3975 | R4686920 | 459 |
| 22:17 | | Сбербанк-п | R320.96 | -2.4100 | -0.75% | 324.00 | 319.09 | 324.68 | R868880487 | 16446 |
| 22:17 | | Сбербанк | R320.83 | -2.3300 | -0.72% | 324.00 | 318.94 | 324.85 | R11609594640 | 84951 |
| 22:17 | | СевСт-ао | R1950.20 | -20.0000 | -1.02% | 1974.20 | 1937.60 | 1976.80 | R1293760943 | 25641 |
| 22:17 | | Селигдар | R78.7500 | +2.7500 | +3.62% | 76.5700 | 76.5700 | 78.9800 | R671587432 | 24821 |
| 22:17 | | Система ао | R28.6330 | -0.5070 | -1.74% | 29.1000 | 28.5100 | 29.2450 | R1614992161 | 26935 |
| 18:39 | | Слав-ЯНОСп | R16.2600 | -0.2800 | -1.69% | 16.6400 | 16.2200 | 16.7000 | R658180 | 103 |
| 18:45 | | Славн-ЯНОС | R25.7000 | -0.7000 | -2.65% | 26.4000 | 25.3000 | 26.9500 | R1094130 | 143 |
| 22:17 | | СОЛЛЕРС | R1026.00 | -34.0000 | -3.21% | 1070.50 | 1009.00 | 1070.50 | R552243417 | 17209 |
| 18:39 | | СтаврЭнСб | R3.3300 | -0.0300 | -0.89% | 3.3700 | 3.3000 | 3.3700 | R895635 | 117 |
| 18:48 | | СтаврЭнСбп | R3.2320 | -0.0520 | -1.58% | 3.2960 | 3.1820 | 3.3100 | R2431498 | 269 |
| 22:16 | | Сургнфгз-п | R71.7350 | -0.3900 | -0.54% | 72.2000 | 71.3150 | 72.3400 | R2418017885 | 41208 |
| 22:15 | | Сургнфгз | R33.0900 | -0.1850 | -0.56% | 33.3000 | 32.3750 | 33.6500 | R3250328527 | 41369 |
| 16:50 | | ТамбЭнСб-п | R1.2600 | -0.0220 | -1.72% | 1.2820 | 1.2600 | 1.2820 | R216340 | 17 |
| 18:48 | | ТамбЭнСб | R2.2220 | -0.0880 | -3.81% | 2.3080 | 2.2220 | 2.3280 | R1218806 | 223 |
| 22:17 | | Татнфт 3ао | R734.60 | -11.9000 | -1.59% | 747.90 | 730.20 | 748.40 | R1223261567 | 24098 |
| 22:17 | | Татнфт 3ап | R732.40 | -10.6000 | -1.43% | 743.20 | 728.00 | 745.90 | R190905723 | 12195 |
| 18:45 | | Таттел. ао | R1.0730 | -0.0070 | -0.65% | 1.0800 | 1.0670 | 1.0935 | R20511289 | 1344 |
| 22:14 | | ТГК-1 | R0.0093 | -0.0003 | -3.27% | 0.0096 | 0.0092 | 0.0096 | R66531648 | 3816 |
| 18:48 | | ТГК-14 | R0.0160 | -0.0002 | -1.18% | 0.0162 | 0.0158 | 0.0162 | R22724633 | 1668 |
| 18:48 | | ТГК-2 | R0.0130 | -0.0003 | -2.04% | 0.0132 | 0.0129 | 0.0136 | R55094450 | 1652 |
| 18:46 | | ТГК-2 ап | R0.0195 | +0.0001 | +0.62% | 0.0193 | 0.0193 | 0.0205 | R26526371 | 1737 |
| 18:48 | | Телеграф-п | R11.5200 | -0.0600 | -0.52% | 11.6200 | 11.4000 | 11.7000 | R7702348 | 781 |
| 18:45 | | Телеграф | R17.0000 | -0.7400 | -4.17% | 17.7800 | 16.8400 | 17.9000 | R29031522 | 1736 |
| 18:48 | | ТЗА ао | R332.50 | +5.0000 | +1.53% | 329.50 | 325.50 | 337.50 | R17520990 | 469 |
| 18:39 | | ТКЗКК ап | R14.7600 | -0.3800 | -2.51% | 15.0200 | 14.5200 | 15.1200 | R1376000 | 185 |
| 22:17 | | ТМК ао | R215.30 | -2.4600 | -1.13% | 217.78 | 214.22 | 218.50 | R308209574 | 11533 |
| 18:45 | | ТНСэнрг ао | R3370.00 | +70.0000 | +2.12% | 3285.00 | 3270.00 | 3570.00 | R3453305 | 347 |
| 22:17 | | Транснф ап | R1666.00 | -13.0000 | -0.77% | 1682.00 | 1663.50 | 1686.00 | R1432616769 | 20461 |
| 18:47 | | УралСиб ао | R0.2628 | -0.0019 | -0.72% | 0.2670 | 0.2601 | 0.2688 | R20405168 | 1260 |
| 18:19 | | УрКузница | R29400.00 | -250.0000 | -0.84% | 29650.00 | 29050.00 | 29950.00 | R1226050 | 13 |
| 22:14 | | ФосАгро ао | R6607.00 | -11.0000 | -0.17% | 6618.00 | 6572.00 | 6650.00 | R295866334 | 6940 |
| 22:17 | | ФСК - Россети | R0.1207 | -0.0035 | -2.79% | 0.1242 | 0.1204 | 0.1245 | R524084281 | 17388 |
| 18:45 | | Химпром ап | R30.2800 | -0.7400 | -2.39% | 30.9400 | 30.0000 | 31.0200 | R2210136 | 172 |
| 18:45 | | ЦМТ ао | R15.8200 | -0.4800 | -2.94% | 16.1600 | 15.7200 | 16.2000 | R3496920 | 493 |
| 18:45 | | ЦМТ ап | R11.2600 | +0.0800 | +0.72% | 11.1800 | 11.0600 | 11.2600 | R637806 | 111 |
| 18:47 | | ЧеркизГ-ао | R5010.00 | -33.5000 | -0.66% | 5051.00 | 4942.00 | 5070.00 | R43423004 | 1902 |
| 18:35 | | ЧКПЗ ао | R32300.00 | +1300.0000 | +4.19% | 31000.00 | 30900.00 | 33350.00 | R6640000 | 161 |
| 18:48 | | ЧМК ао | R8210.00 | -190.0000 | -2.26% | 8410.00 | 8200.00 | 8455.00 | R3027880 | 196 |
| 18:45 | | ЭнергияРКК | R27460.00 | -20.0000 | -0.07% | 27480.00 | 27400.00 | 27800.00 | R8817690 | 223 |
| 18:45 | | ЮжКузб. ао | R1612.00 | +16.0000 | +1.00% | 1612.00 | 1568.00 | 1626.00 | R392428 | 65 |
| 22:16 | | Юнипро | R2.0560 | -0.0610 | -2.88% | 2.1130 | 2.0400 | 2.1150 | R519225501 | 16013 |
| 18:46 | | ЮТэйр ао | R19.0500 | -0.5900 | -3.00% | 19.9900 | 18.5800 | 20.2000 | R32297701 | 2370 |
| 18:45 | | ЮУНК ао | R7600.00 | 0.0000 | 0.00% | 7610.00 | 7540.00 | 7660.00 | R1876930 | 150 |
| 16:56 | | Якутскэн-п | R0.5700 | -0.0060 | -1.04% | 0.5740 | 0.5610 | 0.5800 | R1166220 | 59 |
| 18:48 | | Якутскэнрг | R0.7500 | -0.0100 | -1.32% | 0.7640 | 0.7500 | 0.7690 | R832170 | 57 |
| 18:48 | | ЯТЭК ао | R92.6500 | -1.2500 | -1.33% | 93.9000 | 92.1500 | 94.5500 | R6331184 | 789 |
|
|
|
