| |
| Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | | 17.08.2018 |  | +МосЭнерго | R2.0265 | +0.0080 | +0.40% | R71600845 | 4306 |
| 17.08.2018 | | GTL ао | R0.1045 | +0.0025 | +2.45% | R1388817 | 540 |
| 17.08.2018 | | iАвиастКао | R0.6350 | +0.0030 | +0.47% | R5203880 | 137 |
| 17.08.2018 |  | iДонскЗР | R2180.00 | -40.0000 | -1.80% | R45390 | 11 |
| 17.08.2018 | | iДонскЗР п | R2000.00 | +30.0000 | +1.52% | R384040 | 26 |
| 17.08.2018 | | iЗаводДИОД | R4.2800 | +0.0100 | +0.23% | R3410 | 7 |
| 17.08.2018 | | iИСКЧ ао | R9.0500 | -0.0500 | -0.55% | R4525 | 2 |
| 17.08.2018 | | iЛевенгук | R6.1000 | +0.0500 | +0.83% | R4245 | 7 |
| 17.08.2018 | | iНПОНаука | R354.00 | -1.0000 | -0.28% | R7080 | 1 |
| 17.08.2018 |  | iРоллман | R24.0000 | 0.0000 | 0.00% | R6470 | 11 |
| 17.08.2018 | | iФармсинтз | R6.2000 | -0.2000 | -3.13% | R72180 | 23 |
| 17.08.2018 | | Yandex clA | €2099.00 | -24.5000 | -1.15% | €185418418 | 4062 |
| 17.08.2018 | | АВТОВАЗ ао | R12.2000 | -0.0500 | -0.41% | R285120 | 14 |
| 17.08.2018 | | АВТОВАЗ ап | R12.0000 | 0.0000 | 0.00% | R187225 | 8 |
| 17.08.2018 | | Акрон | R4485.00 | +16.0000 | +0.36% | R5099456 | 204 |
| 17.08.2018 | | АЛРОСА-Нюр | R108000.00 | -2000.0000 | -1.82% | R108000 | 1 |
| 17.08.2018 | | АЛРОСА ао | R93.8900 | -0.2100 | -0.22% | R1256246198 | 12871 |
| 17.08.2018 | | Аптеки36и6 | R5.0600 | 0.0000 | 0.00% | R146863 | 129 |
| 17.08.2018 | | Армада | R9.5000 | +0.1000 | +1.06% | R629630 | 239 |
| 17.08.2018 | | Арсагера | R4.0000 | +0.4000 | +11.11% | R472210 | 31 |
| 17.08.2018 | | АстрЭнСб | R0.4530 | +0.0010 | +0.22% | R2700 | 5 |
| 17.08.2018 | | АшинскийМЗ | R4.0500 | +0.0500 | +1.25% | R1627026 | 180 |
| 17.08.2018 | | Аэрофлот | R109.00 | -1.5000 | -1.36% | R291178670 | 3788 |
| 17.08.2018 | | Башнефт ао | R1956.00 | -2.0000 | -0.10% | R4085153 | 297 |
| 17.08.2018 | | Башнефт ап | R1666.50 | -9.5000 | -0.57% | R46818699 | 1085 |
| 17.08.2018 | | Белон ао | R2.7300 | +0.0200 | +0.74% | R22366 | 13 |
| 17.08.2018 | | БСП ао | R47.0000 | 0.0000 | 0.00% | R5077433 | 248 |
| 17.08.2018 | | БурЗолото | R860.00 | +10.0000 | +1.18% | R2560 | 2 |
| 17.08.2018 | | Варьеган | R485.00 | -5.0000 | -1.02% | R4850 | 1 |
| 17.08.2018 | | Возрожд-ао | R406.00 | -14.0000 | -3.33% | R1268491 | 214 |
| 17.08.2018 | | Возрожд-п | R221.00 | +3.0000 | +1.38% | R3575610 | 270 |
| 17.08.2018 | | ВолгЭнСб | R0.8200 | +0.0400 | +5.13% | R18205 | 16 |
| 17.08.2018 | | ВТБ ао | R0.0437 | -0.0002 | -0.39% | R367108528 | 12085 |
| 17.08.2018 | | ВХЗ-ао | R80.5000 | +1.0000 | +1.26% | R25505 | 6 |
| 17.08.2018 | | ВыбСудЗ ао | R1800.00 | 0.0000 | 0.00% | R1800 | 1 |
| 17.08.2018 | | ГАЗ ао | R394.00 | -4.0000 | -1.01% | R551460 | 23 |
| 17.08.2018 | | ГАЗ ап | R301.50 | -2.5000 | -0.82% | | 0 |
| 17.08.2018 | | Газпрнефть | R336.30 | -6.5000 | -1.90% | R100856243 | 2939 |
| 17.08.2018 | | ГАЗПРОМ ао | R141.01 | +0.1300 | +0.09% | R2122727729 | 17713 |
| 17.08.2018 | | Галс-Девел | R735.00 | +5.0000 | +0.68% | R8820 | 3 |
| 17.08.2018 | | ГМКНорНик | R10821.00 | -80.0000 | -0.73% | R1661963816 | 9936 |
| 17.08.2018 | | ДагСб ао | R0.0875 | +0.0015 | +1.74% | R957390 | 166 |
| 17.08.2018 | | ДВМП ао | R4.6500 | -0.1200 | -2.52% | R399368 | 109 |
| 17.08.2018 | | ДЭК ао | R1.4780 | -0.0220 | -1.47% | R2663980 | 242 |
| 17.08.2018 | | ЗВЕЗДА ао | R4.8000 | -0.2200 | -4.38% | R62650 | 10 |
| 17.08.2018 | | ЗИЛ ао | R920.00 | -25.0000 | -2.65% | R98970 | 11 |
| 17.08.2018 | | ЗМЗ-ао | R22.1000 | +0.8000 | +3.76% | R44788 | 14 |
| 17.08.2018 | | ИнтерРАОао | R3.9830 | -0.0460 | -1.14% | R319560685 | 8959 |
| 17.08.2018 | | ИРКУТ-3 | R38.0000 | +0.1000 | +0.26% | R12375955 | 804 |
| 17.08.2018 | | ИркЭнерго | R11.2500 | +0.0500 | +0.45% | R513370 | 47 |
| 17.08.2018 | | КалужскСК | R12.1000 | +0.3000 | +2.54% | R3630 | 1 |
| 17.08.2018 | | КАМАЗ | R62.9000 | +0.9000 | +1.45% | R492680 | 24 |
| 17.08.2018 | | КамчатЭ ао | R0.1245 | +0.0005 | +0.40% | R3660 | 3 |
| 17.08.2018 | | КамчатЭ ап | R0.2500 | +0.0160 | +6.84% | R7520 | 3 |
| 17.08.2018 | | Квадра-п | R0.0036 | -0.0001 | -1.92% | R260834 | 62 |
| 17.08.2018 | | Квадра | R0.0033 | -0.0001 | -2.68% | R1394425 | 110 |
| 17.08.2018 | | КМЗ | R343.00 | -2.0000 | -0.58% | R15665 | 12 |
| 17.08.2018 | | КрасОкт-1п | R288.00 | +1.0000 | +0.35% | R2880 | 1 |
| 17.08.2018 | | КрасОкт-ао | R307.00 | -7.0000 | -2.23% | R64230 | 18 |
| 17.08.2018 | | Красэсб ап | R3.9800 | +0.0700 | +1.79% | R3980 | 1 |
| 17.08.2018 | | КСБ ап | R0.1800 | 0.0000 | 0.00% | R3600 | 1 |
| 17.08.2018 | | КузбТК ао | R192.00 | +2.0000 | +1.05% | R615695 | 48 |
| 17.08.2018 | | Лензол. ап | R2480.00 | -40.0000 | -1.59% | R45080 | 16 |
| 17.08.2018 | | Лензолото | R5400.00 | +40.0000 | +0.75% | R64600 | 6 |
| 17.08.2018 | | Ленэнерг-п | R93.1500 | -1.4500 | -1.53% | R20002285 | 597 |
| 17.08.2018 | | Ленэнерго | R5.8100 | +0.0200 | +0.35% | R2208784 | 40 |
| 17.08.2018 | | ЛСР ао | R752.50 | +0.5000 | +0.07% | R13651163 | 277 |
| 17.08.2018 | | ЛУКОЙЛ | R4375.00 | -21.0000 | -0.48% | R1904465539 | 8900 |
| 17.08.2018 | | ЛЭСК ао | R3.3500 | -0.2500 | -6.94% | R561350 | 53 |
| 17.08.2018 | | М.видео | R402.70 | +0.7000 | +0.17% | R33461716 | 646 |
| 17.08.2018 | | МагадЭн ао | R1.9000 | 0.0000 | 0.00% | R1900 | 1 |
| 17.08.2018 | | МагадЭн ап | R1.7000 | -0.0600 | -3.41% | R1700 | 1 |
| 17.08.2018 | | Магнит ао | R4033.00 | -2.0000 | -0.05% | R603504877 | 9732 |
| 17.08.2018 | | МариЭнСб-п | R8.4000 | +0.3000 | +3.70% | R16900 | 2 |
| 17.08.2018 | | МГТС-4ап | R1700.00 | -25.0000 | -1.45% | R2051100 | 56 |
| 17.08.2018 | | МГТС-5ао | R1770.00 | +5.0000 | +0.28% | R17700 | 1 |
| 17.08.2018 | | МегаФон ао | R629.00 | 0.0000 | 0.00% | R150206615 | 1552 |
| 17.08.2018 | | Мегион-ап | R311.00 | -7.0000 | -2.20% | R488020 | 21 |
| 17.08.2018 | | Мечел ао | R86.7500 | +0.4500 | +0.52% | R30256926 | 4663 |
| 17.08.2018 | | Мечел ап | R100.30 | -0.6500 | -0.64% | R19801188 | 1290 |
| 17.08.2018 | | ММК | R45.8550 | +0.3550 | +0.78% | R269820020 | 4705 |
| 17.08.2018 | | МордЭнСб | R0.4850 | +0.0050 | +1.04% | R77050 | 10 |
| 17.08.2018 | | МосБиржа | R100.03 | -0.0400 | -0.04% | R483597823 | 12803 |
| 17.08.2018 | | Мостотрест | R98.4000 | -0.2000 | -0.20% | R2204493 | 218 |
| 17.08.2018 | | МОЭСК | R0.7070 | +0.0090 | +1.29% | R1783855 | 126 |
| 17.08.2018 | | МРСК СЗ | R0.0695 | +0.0015 | +2.21% | R3282573 | 108 |
| 17.08.2018 | | МРСК СК | R15.5000 | +0.0500 | +0.32% | R2135 | 8 |
| 17.08.2018 | | МРСК Ур | R0.1835 | +0.0010 | +0.55% | R2641975 | 103 |
| 17.08.2018 | | МРСК Центр | R0.3065 | -0.0015 | -0.49% | R296596 | 146 |
| 17.08.2018 | | МРСК ЦП | R0.2765 | -0.0010 | -0.36% | R9522825 | 365 |
| 17.08.2018 | | МРСКВол | R0.0930 | -0.0001 | -0.16% | R7096762 | 708 |
| 17.08.2018 | | МРСКСиб | R0.0960 | -0.0010 | -1.03% | R12610 | 9 |
| 17.08.2018 | | МРСКЮга ао | R0.0715 | -0.0019 | -2.59% | R521512 | 94 |
| 17.08.2018 | | МТС-ао | R248.65 | -0.1500 | -0.06% | R417532601 | 5759 |
| 17.08.2018 | | МурмТЭЦ-ао | R0.3500 | -0.0700 | -16.67% | R35000 | 1 |
| 17.08.2018 | | МурмТЭЦ-п | R0.3160 | +0.0080 | +2.60% | R9380 | 3 |
| 17.08.2018 | | Нефтекамск | R98.0000 | -2.0000 | -2.00% | R39990 | 8 |
| 17.08.2018 | | Нижкамшина | R12.9500 | 0.0000 | 0.00% | R12950 | 1 |
| 17.08.2018 | | НКНХ ао | R55.2000 | 0.0000 | 0.00% | R500400 | 17 |
| 17.08.2018 | | НКНХ ап | R34.2000 | +0.1500 | +0.44% | R2003865 | 43 |
| 17.08.2018 | | НЛМК ао | R155.16 | +1.7800 | +1.16% | R471280494 | 5292 |
| 17.08.2018 | | НМТП ао | R5.9950 | -0.3200 | -5.07% | R9303410 | 380 |
| 17.08.2018 | | Новатэк ао | R977.00 | -1.8000 | -0.18% | R645026291 | 4915 |
| 17.08.2018 | | ОГК-2 ао | R0.3428 | -0.0012 | -0.35% | R17371403 | 1332 |
| 17.08.2018 | | ОргСинт ао | R100.60 | -0.6000 | -0.59% | R463780 | 24 |
| 17.08.2018 | | ОргСинт ап | R13.0000 | -0.1000 | -0.76% | R313300 | 20 |
| 17.08.2018 | | ПавлАвт ао | R1330.00 | -20.0000 | -1.48% | R26400 | 2 |
| 17.08.2018 | | ПермьЭнС-п | R75.5000 | +1.4000 | +1.89% | R482275 | 45 |
| 17.08.2018 | | ПермьЭнСб | R75.0000 | +0.9000 | +1.21% | R60808 | 18 |
| 17.08.2018 | | ПИК ао | R348.50 | -10.5000 | -2.92% | R26545433 | 618 |
| 17.08.2018 | | ПРОТЕК ао | R81.6000 | +0.3000 | +0.37% | R507130 | 40 |
| 17.08.2018 | | Распадская | R98.8500 | -0.1800 | -0.18% | R62247974 | 5385 |
| 17.08.2018 | | РБК ао | R4.8000 | -0.0200 | -0.41% | R148169 | 33 |
| 17.08.2018 | | Росбанк ао | R54.2000 | -0.2000 | -0.37% | R1626 | 3 |
| 17.08.2018 | | РОСИНТЕРао | R54.8000 | +0.6000 | +1.11% | R27083 | 10 |
| 17.08.2018 | | Роснефть | R425.80 | +3.5000 | +0.83% | R902599518 | 8092 |
| 17.08.2018 | | Россети ао | R0.7015 | +0.0015 | +0.21% | R69839225 | 3241 |
| 17.08.2018 | | Россети ап | R1.2660 | -0.0100 | -0.78% | R1704215 | 99 |
| 17.08.2018 | | Ростел -ао | R69.6000 | -0.1800 | -0.26% | R46962711 | 2442 |
| 17.08.2018 | | Ростел -ап | R60.3200 | -0.2800 | -0.46% | R12519762 | 255 |
| 17.08.2018 | | РусГидро | R0.6246 | -0.0128 | -2.01% | R176949641 | 6639 |
| 17.08.2018 | | Русгрэйн | R4.5500 | +0.2500 | +5.81% | R1029840 | 624 |
| 17.08.2018 | | Русполимет | R0.4240 | -0.0040 | -0.93% | R113370 | 21 |
| 17.08.2018 | | РязЭнСб | R3.1300 | -0.0500 | -1.57% | R9610 | 3 |
| 17.08.2018 | | СамарЭн-ао | R0.3380 | 0.0000 | 0.00% | R6740 | 2 |
| 17.08.2018 | | СаратНПЗ-п | R10800.00 | -60.0000 | -0.55% | R432640 | 25 |
| 17.08.2018 | | СаратНПЗ | R8380.00 | 0.0000 | 0.00% | R8380 | 1 |
| 17.08.2018 | | СаратЭн-ао | R0.1180 | 0.0000 | 0.00% | R22250 | 7 |
| 17.08.2018 | | СаратЭн-ап | R0.0630 | -0.0015 | -2.33% | R113040 | 41 |
| 17.08.2018 | | Сбербанк-п | R162.25 | -2.0500 | -1.25% | R528610406 | 6347 |
| 17.08.2018 | | Сбербанк | R189.55 | -2.0500 | -1.07% | R8610449552 | 54472 |
| 17.08.2018 | | СевСт-ао | R1020.20 | +2.2000 | +0.22% | R461707261 | 4243 |
| 17.08.2018 | | Селигдар-п | R15.7500 | +0.2500 | +1.61% | R111055 | 11 |
| 17.08.2018 | | Селигдар | R10.1000 | +0.0200 | +0.20% | R213025 | 9 |
| 17.08.2018 | | Система ао | R8.4400 | -0.0150 | -0.18% | R72893383 | 2869 |
| 17.08.2018 | | Слав-ЯНОСп | R14.9000 | -0.6000 | -3.87% | R2980 | 2 |
| 17.08.2018 | | Славн-ЯНОС | R19.0000 | -1.0000 | -5.00% | R13460 | 5 |
| 17.08.2018 | | СМЗ-ао | R2620.00 | +130.0000 | +5.22% | R32800 | 8 |
| 17.08.2018 | | СОЛЛЕРС | R504.00 | 0.0000 | 0.00% | R30400 | 6 |
| 17.08.2018 | | СтаврЭнСб | R0.2650 | +0.0010 | +0.38% | R83070 | 135 |
| 17.08.2018 | | СтаврЭнСбп | R0.2420 | -0.0050 | -2.02% | R109796 | 16 |
| 17.08.2018 | | Сургнфгз-п | R36.0000 | -0.0450 | -0.12% | R494484070 | 7586 |
| 17.08.2018 | | Сургнфгз | R27.7050 | -0.2950 | -1.05% | R367150328 | 5968 |
| 17.08.2018 | | ТамбЭнСб-п | R0.1310 | +0.0085 | +6.94% | R29555 | 17 |
| 17.08.2018 | | ТамбЭнСб | R0.2600 | +0.0310 | +13.54% | R91485 | 29 |
| 17.08.2018 | | ТАНТАЛ ао | R27.0000 | +0.1000 | +0.37% | R270 | 1 |
| 17.08.2018 | | Татнфт 3ао | R740.00 | -2.0000 | -0.27% | R812349336 | 5425 |
| 17.08.2018 | | Татнфт 3ап | R501.40 | +1.5000 | +0.30% | R57243476 | 970 |
| 17.08.2018 | | Таттел. ао | R0.1740 | -0.0005 | -0.29% | R94545 | 17 |
| 17.08.2018 | | ТГК-1 | R0.0091 | +0.0000 | +0.44% | R4060884 | 346 |
| 17.08.2018 | | ТГК-14 | R0.0055 | 0.0000 | 0.00% | R10920 | 2 |
| 17.08.2018 | | ТГК-2 | R0.0021 | -0.0000 | -0.70% | R659265 | 79 |
| 17.08.2018 | | ТГК-2 ап | R0.0042 | -0.0001 | -1.18% | R8410 | 2 |
| 17.08.2018 | | Телеграф-п | R12.2500 | +0.0500 | +0.41% | R83655 | 20 |
| 17.08.2018 | | ТКЗКК ап | R3.4000 | -0.1400 | -3.95% | R20915 | 33 |
| 17.08.2018 | | ТКСМ ао | R2.9500 | +0.2500 | +9.26% | R4773155 | 2193 |
| 17.08.2018 | | ТМК ао | R73.2500 | -0.5000 | -0.68% | R4209806 | 271 |
| 17.08.2018 | | ТНСэнрг ао | R1215.00 | +5.0000 | +0.41% | | 0 |
| 17.08.2018 | | ТрансК ао | R4600.00 | +155.0000 | +3.49% | R1025805 | 23 |
| 17.08.2018 | | Транснф ап | R150300.00 | -2000.0000 | -1.31% | R105071050 | 505 |
| 17.08.2018 | | УралСиб ао | R0.0636 | +0.0001 | +0.16% | R483409 | 121 |
| 17.08.2018 | | Уркалий-ао | R84.9000 | -3.1000 | -3.52% | R15704288 | 1226 |
| 17.08.2018 | | УрКузница | R7700.00 | -50.0000 | -0.65% | R22900 | 3 |
| 17.08.2018 | | ФосАгро ао | R2325.00 | +6.0000 | +0.26% | R28570804 | 711 |
| 17.08.2018 | | ФСК ЕЭС ао | R0.1514 | -0.0015 | -1.01% | R199568797 | 5911 |
| 17.08.2018 | | Химпром ап | R6.8200 | +0.0600 | +0.89% | R41980 | 6 |
| 17.08.2018 | | ЦМТ ао | R7.4000 | +0.1500 | +2.07% | R1470 | 2 |
| 17.08.2018 | | ЦМТ ап | R6.2600 | -0.1400 | -2.19% | R6260 | 1 |
| 17.08.2018 | | ЧелябЭС ао | R0.0620 | +0.0020 | +3.33% | R1865 | 3 |
| 17.08.2018 | | ЧелябЭС ап | R0.0615 | -0.0005 | -0.81% | R8075 | 8 |
| 17.08.2018 | | ЧеркизГ-ао | R1085.00 | -5.0000 | -0.46% | R285145 | 48 |
| 17.08.2018 | | ЧМК ао | R2935.00 | +35.0000 | +1.21% | R141655 | 19 |
| 17.08.2018 | | ЧТПЗ ао | 99.0000 | -3.5000 | -3.41% | | 0 |
| 17.08.2018 | | Электрцинк | R567.00 | +6.0000 | +1.07% | R14126 | 6 |
| 17.08.2018 | | ЭнергияРКК | R6660.00 | -80.0000 | -1.19% | R6660 | 1 |
| 17.08.2018 | | ЮжКузб. ао | R520.00 | -15.0000 | -2.80% | R52000 | 1 |
| 17.08.2018 | | ЮТэйр ао | R7.9800 | +0.1200 | +1.53% | R19736 | 6 |
| 17.08.2018 | | Якутскэн-п | R0.2280 | +0.0030 | +1.33% | R9120 | 1 |
| 17.08.2018 | | ЯТЭК ао | R8.3000 | -0.1000 | -1.19% | R10790 | 8 |
|
|
|
