| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:11 |  | +МосЭнерго | R3.1430 | -0.0475 | -1.49% | 3.2000 | 3.1300 | 3.2260 | R35742553 | 1332 |
| 18:10 | | iАвиастКао | R0.8705 | -0.0175 | -1.97% | 0.8900 | 0.8510 | 0.8960 | R76777726 | 5007 |
| 18:11 | | iНаукаСвяз | R474.50 | -11.5000 | -2.37% | 492.00 | 471.00 | 498.00 | R6627030 | 448 |
| 17:52 | | iНПОНаука | R632.00 | -9.0000 | -1.40% | 644.50 | 625.00 | 644.50 | R635225 | 56 |
| 18:11 | | Yandex clA | R4036.00 | -2.4000 | -0.06% | 4038.40 | 4002.20 | 4098.00 | R805575441 | 21368 |
| 18:11 | | АбрауДюрсо | R267.80 | -8.8000 | -3.18% | 278.00 | 266.60 | 278.00 | R40684104 | 1829 |
| 18:11 | | Авангрд-ао | R877.00 | -26.0000 | -2.88% | 877.00 | 851.00 | 891.00 | R21679741 | 2202 |
| 18:00 | | Акрон | R16174.00 | -116.0000 | -0.71% | 16268.00 | 16102.00 | 16268.00 | R36228544 | 370 |
| 18:11 | | АЛРОСА ао | R79.4900 | -0.6800 | -0.85% | 80.4500 | 78.8000 | 80.4500 | R756778253 | 17940 |
| 18:11 | | Аптеки36и6 | R12.7180 | -0.0040 | -0.03% | 12.9000 | 12.5360 | 12.9380 | R21995789 | 3011 |
| 18:05 | | Арсагера | R14.9900 | -0.1400 | -0.93% | 15.2900 | 14.8000 | 15.2900 | R1353449 | 131 |
| 18:10 | | АстрЭнСб | R2.6250 | -0.1300 | -4.72% | 2.7650 | 2.6150 | 2.7650 | R1628405 | 189 |
| 18:10 | | АшинскийМЗ | R61.0000 | -0.2000 | -0.33% | 61.2000 | 60.0000 | 63.7000 | R19733540 | 854 |
| 18:11 | | Аэрофлот | R55.5000 | -0.3200 | -0.57% | 56.0000 | 54.4800 | 56.3900 | R1042371075 | 22766 |
| 17:54 | | БашИнСв ап | R13.2900 | -0.2900 | -2.14% | 13.7000 | 13.2900 | 13.7000 | R280154 | 75 |
| 18:11 |  | Башнефт ао | R3180.00 | +110.0000 | +3.58% | 3070.00 | 3017.00 | 3199.50 | R510654505 | 13148 |
| 18:11 | | Башнефт ап | R2165.00 | -11.0000 | -0.51% | 2176.50 | 2144.50 | 2200.00 | R306647382 | 6657 |
| 18:10 | | Белон ао | R25.9300 | +0.1100 | +0.43% | 25.9000 | 25.7050 | 26.2050 | R14793328 | 681 |
| 18:11 | | БСП ао | R359.00 | -5.8800 | -1.61% | 365.00 | 354.02 | 365.40 | R540436794 | 11174 |
| 18:10 | | БСП ап | R51.2500 | -1.9000 | -3.57% | 53.4000 | 49.5000 | 53.7000 | R14756510 | 720 |
| 18:09 | | БурЗолото | R2306.00 | -86.0000 | -3.60% | 2397.00 | 2300.00 | 2410.00 | R6340653 | 483 |
| 17:56 | | Варьеган-п | R2417.00 | +217.0000 | +9.86% | 2367.00 | 2328.00 | 2417.00 | R3766549 | 196 |
| 18:10 | | Варьеган | R3530.00 | -18.0000 | -0.51% | 3700.00 | 3430.00 | 3944.00 | R19401962 | 1507 |
| 17:53 | | ВолгЭнСб-п | R10.3200 | -0.1800 | -1.71% | 10.4800 | 10.2000 | 10.6400 | R280240 | 26 |
| 17:37 | | ВолгЭнСб | R16.9000 | -0.5200 | -2.99% | 17.1000 | 16.6000 | 17.4600 | R750320 | 37 |
| 18:11 | | ВТБ ао | R0.0208 | -0.0001 | -0.34% | 0.0209 | 0.0205 | 0.0211 | R1634963061 | 40175 |
| 18:00 | | ВХЗ-ао | R241.60 | -1.4000 | -0.58% | 244.20 | 240.80 | 248.40 | R798552 | 64 |
| 16:38 | | ВыбСудЗ ао | R16200.00 | -200.0000 | -1.22% | 16550.00 | 16200.00 | 16700.00 | R263800 | 13 |
| 17:36 | | ВыбСудЗ ап | R11500.00 | -20.0000 | -0.17% | 11500.00 | 11500.00 | 11500.00 | R34500 | 3 |
| 18:11 | | Газпрнефть | R706.20 | -12.0000 | -1.67% | 718.20 | 701.30 | 720.65 | R815286533 | 38179 |
| 18:11 | | ГАЗПРОМ ао | R128.13 | -0.3400 | -0.26% | 129.00 | 127.12 | 129.82 | R4709326405 | 69804 |
| 18:11 | | ГМКНорНик | R152.24 | +2.6200 | +1.75% | 149.60 | 149.26 | 152.86 | R797701883 | 15361 |
| 18:11 | | ДВМП ао | R72.5000 | +0.9400 | +1.31% | 71.8000 | 70.5000 | 73.0300 | R221569394 | 10926 |
| 18:10 | | ДЭК ао | R3.0030 | +0.0830 | +2.84% | 2.9990 | 2.9000 | 3.0100 | R4974249 | 515 |
| 18:10 | | ЗВЕЗДА ао | R11.1600 | -0.0800 | -0.71% | 11.4000 | 10.5300 | 11.4000 | R1344840 | 84 |
| 18:11 | | ЗИЛ ао | R3455.00 | +55.0000 | +1.62% | 3440.00 | 3375.00 | 3550.00 | R4016945 | 290 |
| 18:09 | | Ижсталь ап | R8040.00 | +100.0000 | +1.26% | 8030.00 | 7920.00 | 8140.00 | R504360 | 26 |
| 16:12 | | Ижсталь2ао | R10700.00 | -60.0000 | -0.56% | 10800.00 | 10640.00 | 10940.00 | R335960 | 16 |
| 18:11 | | ИнтерРАОао | R4.2785 | +0.0185 | +0.43% | 4.2600 | 4.2200 | 4.2935 | R804542227 | 230203 |
| 18:10 | | КалужскСК | R27.5900 | -0.1900 | -0.68% | 27.5200 | 27.5200 | 28.8800 | R8260515 | 717 |
| 18:11 | | КАМАЗ | R166.90 | -3.6000 | -2.11% | 170.50 | 166.20 | 171.90 | R66718647 | 3172 |
| 18:02 | | КамчатЭ ао | R0.6290 | -0.0010 | -0.16% | 0.6310 | 0.6100 | 0.6350 | R618730 | 60 |
| 17:52 | | КамчатЭ ап | R1.2650 | -0.0250 | -1.94% | 1.2800 | 1.2200 | 1.3000 | R820600 | 41 |
| 18:02 | | КМЗ | R1552.00 | +22.0000 | +1.44% | 1532.00 | 1518.00 | 1568.00 | R978162 | 122 |
| 17:36 | | КоршГОК ао | R51200.00 | +200.0000 | +0.39% | 50200.00 | 50000.00 | 51200.00 | R554800 | 11 |
| 17:26 | | КрасОкт-1п | R742.00 | +6.0000 | +0.82% | 733.00 | 718.00 | 758.00 | R1306080 | 97 |
| 17:50 | | КрасОкт-ао | R2538.00 | -87.0000 | -3.31% | 2625.00 | 2501.00 | 2645.00 | R11417290 | 312 |
| 18:10 | | Красэсб ао | R17.1200 | -0.2800 | -1.61% | 17.4600 | 17.1200 | 17.7200 | R1094792 | 160 |
| 18:10 | | Красэсб ап | R17.2800 | -0.2000 | -1.14% | 17.5800 | 17.2200 | 17.6200 | R702726 | 106 |
| 18:05 | | Куйбазот-п | R605.50 | +1.5000 | +0.25% | 604.00 | 592.00 | 629.00 | R2302235 | 177 |
| 18:10 | | Куйбазот | R590.60 | -9.6000 | -1.60% | 590.20 | 573.00 | 596.00 | R15443278 | 823 |
| 18:07 | | КурганГКао | R49.6000 | -1.8000 | -3.50% | 51.2000 | 49.6000 | 51.2000 | R212444 | 52 |
| 17:56 | | КурганГКап | R53.6000 | -0.8000 | -1.47% | 54.4000 | 53.0000 | 54.6000 | R842920 | 205 |
| 18:10 | | Лензол. ап | R2670.00 | -50.0000 | -1.84% | 2725.00 | 2650.00 | 2775.00 | R6280195 | 439 |
| 18:09 | | Лензолото | R15600.00 | -300.0000 | -1.89% | 15950.00 | 15520.00 | 16010.00 | R8205830 | 237 |
| 18:11 | | ЛСР ао | R788.20 | +0.6000 | +0.08% | 789.00 | 780.00 | 803.40 | R189617481 | 5836 |
| 18:11 | | ЛУКОЙЛ | R7640.00 | +50.0000 | +0.66% | 7600.00 | 7582.50 | 7650.00 | R2412980903 | 22117 |
| 14:59 | | ЛЭСК ао | R90.0000 | -21.9500 | -19.61% | | | | | 0 |
| 18:11 | | М.видео | R174.20 | +0.3000 | +0.17% | 174.00 | 173.00 | 175.30 | R38471580 | 2660 |
| 18:07 | | МагадЭн ао | R4.7700 | -0.0600 | -1.24% | 4.8200 | 4.7500 | 4.8500 | R509619 | 87 |
| 18:09 | | МагадЭн ап | R3.3900 | -0.0800 | -2.31% | 3.4700 | 3.3800 | 3.4900 | R504754 | 157 |
| 18:11 | | Магнит ао | R7759.00 | -59.5000 | -0.76% | 7825.00 | 7667.50 | 7849.50 | R1689891075 | 20781 |
| 18:10 | | МГТС-4ап | R1216.00 | -36.0000 | -2.88% | 1252.00 | 1208.00 | 1264.00 | R8759932 | 592 |
| 18:08 | | МГТС-5ао | R1620.00 | -30.0000 | -1.82% | 1655.00 | 1565.00 | 1655.00 | R440180 | 100 |
| 17:26 | | Мегион-ао | R435.00 | -10.5000 | -2.36% | 448.50 | 430.00 | 457.50 | R1424350 | 142 |
| 17:51 | | Мегион-ап | R308.00 | -3.5000 | -1.12% | 313.50 | 306.50 | 329.50 | R1288725 | 191 |
| 18:11 | | Мечел ао | R220.39 | +0.3900 | +0.18% | 220.00 | 216.74 | 222.12 | R937427689 | 33864 |
| 18:11 | | Мечел ап | R229.50 | +2.8000 | +1.24% | 226.00 | 222.15 | 230.50 | R273536517 | 6068 |
| 18:11 | | ММК | R57.4550 | +0.8650 | +1.53% | 56.6000 | 56.5550 | 57.5500 | R634147946 | 19133 |
| 17:42 | | МордЭнСб | R0.8900 | -0.0040 | -0.45% | 0.8840 | 0.8840 | 0.9040 | R1200850 | 60 |
| 18:11 | | МосБиржа | R244.30 | +4.6100 | +1.92% | 240.52 | 240.26 | 244.60 | R1414476045 | 30648 |
| 18:08 | | Мостотрест | R187.85 | -5.8500 | -3.02% | 193.70 | 186.55 | 194.00 | R10269396 | 838 |
| 18:11 | | МТС-ао | R298.00 | -2.8500 | -0.95% | 300.25 | 295.00 | 301.50 | R1022871737 | 19037 |
| 18:03 | | Нижкамшина | R70.2500 | +1.4000 | +2.03% | 68.0500 | 67.9000 | 70.2500 | R618345 | 58 |
| 18:11 | | НКНХ ао | R97.7000 | -1.7500 | -1.76% | 99.5000 | 96.7500 | 99.5000 | R4047120 | 655 |
| 18:11 | | НКНХ ап | R75.7000 | -0.6800 | -0.89% | 77.1800 | 74.9400 | 77.3400 | R5062024 | 704 |
| 18:11 | | НЛМК ао | R208.94 | -2.1400 | -1.01% | 211.20 | 206.30 | 214.14 | R2897656691 | 44537 |
| 18:11 | | НМТП ао | R10.9850 | -0.0600 | -0.54% | 11.0800 | 10.8200 | 11.1350 | R151744777 | 4800 |
| 18:11 | | Новатэк ао | R1116.20 | +3.0000 | +0.27% | 1113.40 | 1105.20 | 1119.80 | R800597497 | 19606 |
| 18:11 | | ОГК-2 ао | R0.5022 | -0.0055 | -1.08% | 0.5076 | 0.4991 | 0.5134 | R134756525 | 6012 |
| 18:10 | | ОМЗ-ап | R19440.00 | -740.0000 | -3.67% | 20300.00 | 19020.00 | 20300.00 | R980540 | 45 |
| 18:08 | | ОргСинт ао | R105.90 | -1.8000 | -1.67% | 108.20 | 105.20 | 108.20 | R20057902 | 1304 |
| 18:10 | | ОргСинт ап | R24.5200 | -0.1600 | -0.65% | 24.6800 | 24.2700 | 24.6900 | R3411006 | 669 |
| 18:11 | | ПермьЭнС-п | R244.40 | -12.6000 | -4.90% | 257.20 | 242.00 | 257.20 | R11199078 | 1267 |
| 18:09 | | ПермьЭнСб | R237.00 | -11.1000 | -4.47% | 253.00 | 233.00 | 253.90 | R25143860 | 1768 |
| 18:11 | | ПИК ао | R868.30 | +1.8000 | +0.21% | 865.00 | 858.40 | 875.00 | R181960359 | 6219 |
| 17:32 |  | Приморье | R34000.00 | 0.0000 | 0.00% | 34000.00 | 33600.00 | 34000.00 | R271200 | 6 |
| 18:11 | | Распадская | R397.15 | +0.1500 | +0.04% | 396.15 | 391.00 | 399.50 | R120252437 | 2629 |
| 18:11 | | Росбанк ао | R118.00 | +3.2000 | +2.79% | 114.40 | 113.00 | 125.20 | R90182076 | 2278 |
| 18:11 | | РОСИНТЕРао | R159.40 | -2.8000 | -1.73% | 162.20 | 157.40 | 164.00 | R2399044 | 138 |
| 18:11 | | Роснефть | R575.45 | +2.4500 | +0.43% | 573.95 | 571.00 | 578.20 | R1144092967 | 39091 |
| 18:11 | | Ростел -ао | R97.8900 | -2.5100 | -2.50% | 100.65 | 96.0200 | 100.96 | R917749544 | 19508 |
| 18:11 | | Ростел -ап | R82.4000 | -0.6000 | -0.72% | 83.4000 | 80.4500 | 83.8500 | R124099068 | 6852 |
| 18:11 | | РусГидро | R0.6754 | -0.0011 | -0.16% | 0.6769 | 0.6669 | 0.6816 | R114520080 | 6506 |
| 18:02 | | РязЭнСб | R41.4600 | -1.3200 | -3.09% | 42.4200 | 41.0400 | 42.7200 | R2384612 | 196 |
| 18:03 | | СамарЭн-ао | R3.8300 | +0.0500 | +1.32% | 3.8000 | 3.7950 | 3.8700 | R2235705 | 86 |
| 17:38 | | СамарЭн-ап | R3.7950 | +0.0650 | +1.74% | 3.7450 | 3.7350 | 3.8100 | R339395 | 31 |
| 18:11 | | СаратНПЗ-п | R10660.00 | -80.0000 | -0.74% | 10760.00 | 10600.00 | 10800.00 | R2328720 | 116 |
| 16:17 | | СаратНПЗ | R12050.00 | -100.0000 | -0.82% | 12150.00 | 12050.00 | 12150.00 | R48450 | 4 |
| 17:45 | | СаратЭн-ао | R0.5560 | -0.0100 | -1.77% | 0.5700 | 0.5530 | 0.5730 | R475960 | 54 |
| 18:06 | | СаратЭн-ап | R0.3250 | -0.0095 | -2.84% | 0.3365 | 0.3240 | 0.3370 | R225900 | 36 |
| 18:11 | | Сбербанк-п | R319.88 | +0.8200 | +0.26% | 319.20 | 316.77 | 320.23 | R448365741 | 7705 |
| 18:11 | | Сбербанк | R319.43 | +1.2100 | +0.38% | 318.25 | 315.92 | 319.99 | R5611326372 | 46347 |
| 18:11 | | СевСт-ао | R1898.80 | +11.2000 | +0.59% | 1890.00 | 1853.00 | 1899.00 | R2633047450 | 99611 |
| 18:11 | | Селигдар | R70.3700 | +0.3400 | +0.49% | 70.4500 | 69.0500 | 71.0300 | R83568403 | 4466 |
| 18:11 | | Система ао | R26.0110 | -0.3480 | -1.32% | 26.3570 | 25.4800 | 26.4370 | R1958648979 | 31877 |
| 17:25 | | Слав-ЯНОСп | R15.1600 | -0.1800 | -1.17% | 15.2400 | 15.1000 | 15.2400 | R60746 | 18 |
| 17:52 | | Славн-ЯНОС | R23.2000 | -0.0500 | -0.22% | 23.3500 | 23.0000 | 23.7500 | R346370 | 50 |
| 18:10 | | СОЛЛЕРС | R971.00 | -16.0000 | -1.62% | 992.00 | 958.50 | 996.00 | R143238883 | 5458 |
| 18:02 | | СтаврЭнСб | R3.1350 | -0.0550 | -1.72% | 3.1650 | 3.1250 | 3.2000 | R561005 | 53 |
| 18:10 | | СтаврЭнСбп | R2.9360 | -0.0700 | -2.33% | 3.0360 | 2.9200 | 3.0660 | R1434124 | 193 |
| 18:11 | | Сургнфгз-п | R70.2650 | +0.4350 | +0.62% | 69.8750 | 69.7950 | 70.5300 | R1317998617 | 17787 |
| 18:11 | | Сургнфгз | R30.2250 | +0.0650 | +0.22% | 30.2050 | 29.9000 | 30.7000 | R1099605156 | 14491 |
| 17:17 | | ТамбЭнСб-п | R1.1400 | -0.0400 | -3.39% | 1.1560 | 1.1400 | 1.1560 | R195520 | 15 |
| 17:34 | | ТамбЭнСб | R2.0300 | -0.0460 | -2.22% | 2.0420 | 2.0220 | 2.0680 | R443134 | 74 |
| 18:11 | | Татнфт 3ао | R712.20 | +1.4000 | +0.20% | 710.00 | 705.30 | 715.50 | R511826018 | 16160 |
| 18:11 | | Татнфт 3ап | R707.70 | +1.8000 | +0.25% | 706.90 | 702.90 | 709.90 | R375050570 | 10141 |
| 18:11 | | Таттел. ао | R0.9140 | -0.0295 | -3.13% | 0.9505 | 0.9065 | 0.9540 | R9170887 | 1130 |
| 18:11 | | ТГК-1 | R0.0087 | -0.0000 | -0.39% | 0.0087 | 0.0086 | 0.0087 | R29528236 | 1479 |
| 18:11 | | ТГК-14 | R0.0146 | -0.0006 | -3.90% | 0.0152 | 0.0143 | 0.0154 | R51121677 | 4092 |
| 18:11 | | ТГК-2 | R0.0113 | -0.0001 | -0.57% | 0.0114 | 0.0110 | 0.0119 | R20883380 | 708 |
| 18:08 | | ТГК-2 ап | R0.0173 | -0.0007 | -3.78% | 0.0180 | 0.0173 | 0.0183 | R4990677 | 466 |
| 18:10 | | Телеграф-п | R10.8000 | -0.2600 | -2.35% | 11.1400 | 10.7400 | 11.1400 | R3726742 | 404 |
| 18:10 | | Телеграф | R15.9000 | -0.0200 | -0.13% | 15.9400 | 15.5600 | 16.1200 | R10301178 | 575 |
| 18:10 | | ТЗА ао | R357.00 | +27.0000 | +8.18% | 335.00 | 335.00 | 366.00 | R101960325 | 2518 |
| 18:09 | | ТКЗКК ап | R13.7200 | -0.2800 | -2.00% | 14.1000 | 13.7200 | 14.1200 | R289718 | 54 |
| 18:11 | | ТМК ао | R204.90 | -3.4400 | -1.65% | 208.34 | 201.08 | 209.84 | R535524561 | 28626 |
| 18:09 | | ТНСэнрг ао | R2985.00 | -60.0000 | -1.97% | 3020.00 | 2900.00 | 3080.00 | R1488085 | 192 |
| 18:11 | | Транснф ап | R1669.00 | +19.5000 | +1.18% | 1655.00 | 1651.00 | 1680.00 | R1650586677 | 24212 |
| 18:11 | | УралСиб ао | R0.2670 | -0.0021 | -0.78% | 0.2728 | 0.2600 | 0.2771 | R26607187 | 1422 |
| 18:11 | | УрКузница | R28650.00 | +250.0000 | +0.88% | 28750.00 | 28500.00 | 30950.00 | R2768750 | 61 |
| 18:11 | | ФосАгро ао | R5976.00 | -32.0000 | -0.53% | 5997.00 | 5891.00 | 6048.00 | R804950186 | 17030 |
| 18:11 | | ФСК - Россети | R0.1051 | -0.0028 | -2.56% | 0.1078 | 0.1032 | 0.1085 | R509250794 | 15044 |
| 18:09 | | Химпром ап | R26.7800 | -0.7600 | -2.76% | 27.9000 | 26.1000 | 27.9000 | R2818738 | 233 |
| 18:09 | | ЦМТ ао | R14.7600 | -0.2600 | -1.73% | 15.0000 | 14.6600 | 15.0200 | R424806 | 93 |
| 18:10 | | ЦМТ ап | R10.4200 | -0.3800 | -3.52% | 10.8000 | 10.4200 | 10.8000 | R1167180 | 206 |
| 18:11 | | ЧеркизГ-ао | R4791.50 | +91.5000 | +1.95% | 4707.50 | 4707.50 | 4890.00 | R37419223 | 1894 |
| 16:04 | | ЧКПЗ ао | R27700.00 | -300.0000 | -1.07% | 28000.00 | 27550.00 | 28000.00 | R194250 | 7 |
| 18:06 | | ЧМК ао | R7725.00 | -50.0000 | -0.64% | 7745.00 | 7655.00 | 7850.00 | R2614790 | 158 |
| 18:08 | | ЭнергияРКК | R24400.00 | -690.0000 | -2.75% | 25320.00 | 24150.00 | 26510.00 | R21661210 | 612 |
| 17:58 | | ЮжКузб. ао | R1442.00 | -84.0000 | -5.50% | 1506.00 | 1442.00 | 1518.00 | R450702 | 83 |
| 18:11 | | Юнипро | R1.9730 | -0.0100 | -0.50% | 1.9830 | 1.9610 | 1.9930 | R134416412 | 4051 |
| 18:06 | | ЮТэйр ао | R17.3100 | -0.7500 | -4.15% | 18.0600 | 17.0000 | 19.0700 | R23379002 | 2369 |
| 18:09 | | ЮУНК ао | R7070.00 | +60.0000 | +0.86% | 7020.00 | 6940.00 | 7360.00 | R2307860 | 187 |
| 18:09 | | Якутскэн-п | R0.5410 | -0.0120 | -2.17% | 0.5470 | 0.5370 | 0.5480 | R140720 | 14 |
| 18:06 | | Якутскэнрг | R0.6720 | -0.0030 | -0.44% | 0.6690 | 0.6450 | 0.6720 | R1136730 | 57 |
| 18:09 | | ЯТЭК ао | R84.5500 | -1.4000 | -1.63% | 86.0000 | 83.6500 | 86.9000 | R6538861 | 701 |
|
|
|
