| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 22:13 |  | +МосЭнерго | R3.4255 | -0.0095 | -0.28% | 3.4350 | 3.3580 | 3.4420 | R108745793 | 5187 |
| 22:14 | | iАвиастКао | R1.1285 | -0.0405 | -3.46% | 1.1910 | 1.1140 | 1.1910 | R236283530 | 11302 |
| 18:48 | | iНаукаСвяз | R560.50 | -4.0000 | -0.71% | 564.50 | 560.00 | 570.00 | R9096155 | 499 |
| 18:36 |  | iНПОНаука | R729.00 | +6.5000 | +0.90% | 723.50 | 723.00 | 729.50 | R1700255 | 75 |
| 22:14 | | Yandex clA | R4360.00 | -129.8000 | -2.89% | 4491.00 | 4334.00 | 4508.00 | R5289111974 | 49588 |
| 18:48 | | АбрауДюрсо | R312.80 | +4.6000 | +1.49% | 310.00 | 308.60 | 313.80 | R64716964 | 2425 |
| 18:48 |  | Авангрд-ао | R960.00 | 0.0000 | 0.00% | 958.00 | 944.00 | 961.00 | R4009644 | 346 |
| 18:45 | | Акрон | R16772.00 | -28.0000 | -0.17% | 16900.00 | 16700.00 | 16904.00 | R49011622 | 997 |
| 22:14 | | АЛРОСА ао | R79.7200 | +0.4900 | +0.62% | 79.2300 | 78.8300 | 79.7400 | R686834821 | 20668 |
| 18:47 | | Аптеки36и6 | R13.7080 | -0.1220 | -0.88% | 13.8100 | 13.5500 | 13.9520 | R65731314 | 64689 |
| 18:38 | | Арсагера | R15.5700 | -0.3500 | -2.20% | 15.9200 | 15.4900 | 16.0000 | R2361335 | 218 |
| 18:39 | | АстрЭнСб | R2.9550 | -0.0500 | -1.66% | 3.0450 | 2.9100 | 3.0750 | R5318160 | 572 |
| 18:45 | | АшинскийМЗ | R68.2200 | -0.1800 | -0.26% | 68.7600 | 67.9200 | 68.9400 | R10606002 | 435 |
| 22:14 | | Аэрофлот | R56.6400 | +2.4500 | +4.52% | 54.2900 | 54.0500 | 56.9600 | R4699934243 | 115742 |
| 18:34 | | БашИнСв ап | R14.2000 | -0.0100 | -0.07% | 14.1100 | 14.0000 | 14.3400 | R1391071 | 192 |
| 22:13 | | Башнефт ао | R3381.50 | -13.5000 | -0.40% | 3408.50 | 3350.00 | 3418.00 | R69449692 | 1915 |
| 22:13 | | Башнефт ап | R2378.00 | -12.5000 | -0.52% | 2390.50 | 2343.50 | 2392.00 | R324622094 | 5522 |
| 18:45 | | Белон ао | R28.3000 | -0.2400 | -0.84% | 28.7050 | 28.0050 | 28.8000 | R23710248 | 1095 |
| 22:14 | | БСП ао | R339.07 | +6.2700 | +1.88% | 333.90 | 331.00 | 339.50 | R605577221 | 27166 |
| 18:45 | | БСП ап | R53.5500 | -0.7500 | -1.38% | 54.4000 | 53.5000 | 54.4500 | R3462625 | 139 |
| 18:45 | | БурЗолото | R2318.00 | +24.0000 | +1.05% | 2282.00 | 2260.00 | 2350.00 | R15251579 | 930 |
| 18:45 | | Варьеган-п | R2850.00 | +44.0000 | +1.57% | 2836.00 | 2749.00 | 2850.00 | R3251113 | 121 |
| 18:49 | | Варьеган | R3994.00 | +144.0000 | +3.74% | 3886.00 | 3856.00 | 4000.00 | R3017410 | 204 |
| 18:32 | | ВолгЭнСб-п | R12.0000 | -0.2200 | -1.80% | 12.2400 | 11.9200 | 12.3400 | R1905060 | 92 |
| 18:45 | | ВолгЭнСб | R18.7200 | -0.0400 | -0.21% | 18.6800 | 18.6000 | 19.1600 | R1653700 | 60 |
| 22:14 | | ВТБ ао | R0.0232 | +0.0002 | +0.78% | 0.0231 | 0.0230 | 0.0233 | R1411983866 | 38326 |
| 18:33 | | ВХЗ-ао | R276.80 | +3.6000 | +1.32% | 271.40 | 271.40 | 285.20 | R2779600 | 210 |
| 18:45 | | ВыбСудЗ ао | R17850.00 | -450.0000 | -2.46% | 18200.00 | 17450.00 | 18350.00 | R1518300 | 68 |
| 17:48 | | ВыбСудЗ ап | R12500.00 | -220.0000 | -1.73% | 12780.00 | 12500.00 | 12800.00 | R707100 | 51 |
| 22:14 | | Газпрнефть | R756.60 | +16.3500 | +2.21% | 740.25 | 738.15 | 759.95 | R648779572 | 18481 |
| 22:14 | | ГАЗПРОМ ао | R156.41 | +0.2500 | +0.16% | 156.31 | 154.91 | 157.29 | R4129858666 | 45795 |
| 22:14 | | ГМКНорНик | R152.72 | +0.2400 | +0.16% | 152.60 | 151.04 | 152.98 | R1322645323 | 22104 |
| 22:14 | | ДВМП ао | R82.6300 | -1.7000 | -2.02% | 84.3300 | 81.2000 | 85.8100 | R506526120 | 20080 |
| 18:47 | | ДЭК ао | R3.3920 | +0.0010 | +0.03% | 3.3740 | 3.3700 | 3.4390 | R4150131 | 338 |
| 18:45 | | ЗВЕЗДА ао | R12.6600 | -0.2100 | -1.63% | 12.9000 | 12.6600 | 12.9000 | R3254100 | 129 |
| 18:23 | | ЗИЛ ао | R3640.00 | -60.0000 | -1.62% | 3695.00 | 3620.00 | 3695.00 | R3704670 | 207 |
| 18:37 | | Ижсталь ап | R8360.00 | -80.0000 | -0.95% | 8440.00 | 8300.00 | 8490.00 | R1187770 | 70 |
| 18:49 | | Ижсталь2ао | R11300.00 | -120.0000 | -1.05% | 11500.00 | 11280.00 | 11500.00 | R1162760 | 54 |
| 22:14 | | ИнтерРАОао | R4.3925 | -0.0725 | -1.62% | 4.4670 | 4.3810 | 4.4800 | R1111099678 | 43804 |
| 18:49 | | КалужскСК | R31.8300 | -0.5800 | -1.79% | 32.3100 | 31.6200 | 32.7800 | R9250973 | 675 |
| 22:11 | | КАМАЗ | R186.30 | 0.0000 | 0.00% | 186.90 | 183.50 | 188.40 | R86628219 | 4475 |
| 18:32 | | КамчатЭ ао | R0.7150 | -0.0150 | -2.05% | 0.7320 | 0.6950 | 0.7320 | R1742230 | 119 |
| 17:31 | | КамчатЭ ап | R1.4050 | 0.0000 | 0.00% | 1.3900 | 1.3850 | 1.4050 | R125400 | 8 |
| 18:45 | | КМЗ | R1632.00 | -12.0000 | -0.73% | 1644.00 | 1602.00 | 1652.00 | R1952184 | 249 |
| 18:45 | | КоршГОК ао | R53000.00 | -600.0000 | -1.12% | 53200.00 | 53000.00 | 53200.00 | R265600 | 5 |
| 18:39 | | КрасОкт-1п | R868.00 | 0.0000 | 0.00% | 870.00 | 868.00 | 908.00 | R5377690 | 279 |
| 18:45 | | КрасОкт-ао | R2760.00 | +13.0000 | +0.47% | 2759.00 | 2732.00 | 2848.00 | R53304210 | 1120 |
| 18:34 | | Красэсб ао | R18.7800 | -0.4200 | -2.19% | 19.2600 | 18.3000 | 19.6000 | R8089404 | 1057 |
| 18:45 | | Красэсб ап | R18.6000 | -0.1600 | -0.85% | 18.9200 | 18.5800 | 18.9200 | R2172432 | 220 |
| 18:37 | | Куйбазот-п | R673.00 | -0.5000 | -0.07% | 673.50 | 671.50 | 675.00 | R1475170 | 83 |
| 18:48 | | Куйбазот | R628.20 | -4.6000 | -0.73% | 634.20 | 625.20 | 634.20 | R7727820 | 342 |
| 18:45 | | КурганГКао | R54.2000 | -0.8000 | -1.45% | 54.8000 | 53.6000 | 55.4000 | R1080306 | 235 |
| 18:28 | | КурганГКап | R56.8000 | -0.4000 | -0.70% | 57.2000 | 56.8000 | 57.6000 | R517676 | 66 |
| 18:46 | | Лензол. ап | R2920.00 | +15.0000 | +0.52% | 2905.00 | 2905.00 | 2940.00 | R8498750 | 402 |
| 18:45 | | Лензолото | R16290.00 | -90.0000 | -0.55% | 16360.00 | 16220.00 | 16550.00 | R11082010 | 330 |
| 18:49 | | ЛСР ао | R938.20 | -4.8000 | -0.51% | 943.00 | 931.00 | 952.00 | R207473218 | 6370 |
| 22:14 | | ЛУКОЙЛ | R7660.00 | -12.0000 | -0.16% | 7677.00 | 7640.00 | 7692.00 | R3355872800 | 35729 |
| 15:14 | | ЛЭСК ао | R89.8000 | -42.4000 | -32.07% | | | | | 0 |
| 22:14 | | М.видео | R193.10 | +4.6000 | +2.44% | 189.20 | 186.30 | 197.80 | R771529732 | 30516 |
| 18:45 | | МагадЭн ао | R5.2900 | +0.0100 | +0.19% | 5.2900 | 5.2500 | 5.3100 | R1353398 | 177 |
| 18:45 | | МагадЭн ап | R3.8600 | -0.0100 | -0.26% | 3.8700 | 3.8300 | 3.8900 | R570326 | 155 |
| 22:14 | | Магнит ао | R8433.50 | +143.5000 | +1.73% | 8290.00 | 8274.00 | 8470.00 | R1864900402 | 22528 |
| 18:47 | | МГТС-4ап | R1466.00 | +38.0000 | +2.66% | 1448.00 | 1438.00 | 1518.00 | R81197664 | 4098 |
| 17:56 | | МГТС-5ао | R1730.00 | -10.0000 | -0.57% | 1740.00 | 1705.00 | 1770.00 | R3062905 | 420 |
| 18:49 | | Мегион-ао | R505.50 | -10.5000 | -2.03% | 512.00 | 500.00 | 514.00 | R1397870 | 137 |
| 18:45 | | Мегион-ап | R370.00 | -4.5000 | -1.20% | 372.50 | 363.50 | 377.50 | R1034955 | 68 |
| 22:14 | | Мечел ао | R251.70 | +2.3800 | +0.95% | 249.22 | 248.39 | 252.78 | R1073559212 | 47624 |
| 22:14 | | Мечел ап | R266.55 | +3.0000 | +1.14% | 264.00 | 263.35 | 267.00 | R252974552 | 5492 |
| 22:14 | | ММК | R57.9200 | -0.5450 | -0.93% | 58.5400 | 57.8000 | 58.7600 | R1941187817 | 122733 |
| 18:32 | | МордЭнСб | R0.9370 | +0.0010 | +0.11% | 0.9360 | 0.9300 | 0.9400 | R1028050 | 41 |
| 22:13 | | МосБиржа | R232.61 | +0.0600 | +0.03% | 233.02 | 230.70 | 234.81 | R1061576540 | 25049 |
| 18:48 | | Мостотрест | R219.65 | -0.4500 | -0.20% | 220.75 | 218.70 | 222.45 | R14289081 | 858 |
| 22:14 | | МТС-ао | R312.95 | +0.8500 | +0.27% | 312.35 | 311.55 | 313.00 | R617314000 | 20746 |
| 18:45 | | Нижкамшина | R75.1000 | -0.4000 | -0.53% | 75.9500 | 74.7500 | 76.4000 | R1958220 | 92 |
| 18:39 | | НКНХ ао | R104.90 | +0.7500 | +0.72% | 104.20 | 104.00 | 105.40 | R5013742 | 613 |
| 18:45 | | НКНХ ап | R80.0000 | +0.1600 | +0.20% | 79.9800 | 79.5400 | 80.3400 | R14279988 | 768 |
| 22:14 | | НЛМК ао | R252.28 | +0.1400 | +0.06% | 252.14 | 249.12 | 253.32 | R2109274796 | 31064 |
| 22:13 | | НМТП ао | R12.5950 | +0.0400 | +0.32% | 12.5500 | 12.4150 | 12.6100 | R109700915 | 3646 |
| 22:13 | | Новатэк ао | R1222.20 | -5.0000 | -0.41% | 1223.20 | 1217.40 | 1231.60 | R1162540461 | 31994 |
| 22:13 | | ОГК-2 ао | R0.5700 | +0.0027 | +0.48% | 0.5660 | 0.5646 | 0.5739 | R37337783 | 2484 |
| 18:48 | | ОМЗ-ап | R21800.00 | -60.0000 | -0.27% | 22040.00 | 21800.00 | 22100.00 | R1401540 | 43 |
| 18:45 | | ОргСинт ао | R115.80 | -0.2000 | -0.17% | 116.00 | 115.50 | 117.90 | R13566556 | 903 |
| 18:47 | | ОргСинт ап | R27.8700 | +0.5200 | +1.90% | 27.6000 | 27.4300 | 28.3900 | R48969738 | 3744 |
| 18:46 | | ПермьЭнС-п | R330.80 | +1.2000 | +0.36% | 329.80 | 322.20 | 341.80 | R21017264 | 1373 |
| 18:45 | | ПермьЭнСб | R318.20 | -0.1000 | -0.03% | 318.50 | 313.00 | 330.70 | R46060135 | 2739 |
| 22:11 | | ПИК ао | R836.00 | -2.5000 | -0.30% | 836.50 | 831.50 | 840.90 | R155299414 | 8451 |
| 17:50 | | Приморье | R36600.00 | -400.0000 | -1.08% | 37200.00 | 36200.00 | 37200.00 | R585400 | 16 |
| 22:13 | | Распадская | R402.65 | -2.3000 | -0.57% | 404.95 | 400.00 | 407.75 | R164066429 | 3762 |
| 18:48 | | Росбанк ао | R122.40 | -1.6000 | -1.29% | 124.00 | 121.00 | 124.60 | R31099504 | 1044 |
| 18:38 | | РОСИНТЕРао | R172.00 | +2.6000 | +1.53% | 171.00 | 169.60 | 182.20 | R13277868 | 1157 |
| 22:14 | | Роснефть | R597.75 | +7.9500 | +1.35% | 590.75 | 589.30 | 597.80 | R3926903009 | 73135 |
| 22:14 | | Ростел -ао | R96.2500 | +0.5300 | +0.55% | 95.8100 | 95.5100 | 96.6500 | R392712857 | 13242 |
| 22:14 | | Ростел -ап | R85.1500 | +0.3000 | +0.35% | 84.8500 | 84.8000 | 85.4500 | R178845830 | 6008 |
| 22:13 | | РусГидро | R0.7318 | -0.0018 | -0.25% | 0.7352 | 0.7307 | 0.7377 | R87896519 | 7028 |
| 18:45 | | РязЭнСб | R46.0000 | -0.7000 | -1.50% | 47.2800 | 46.0000 | 47.5000 | R7049402 | 330 |
| 18:34 | | СамарЭн-ао | R4.0600 | -0.0400 | -0.98% | 4.1400 | 3.9700 | 4.1650 | R3285710 | 224 |
| 18:36 | | СамарЭн-ап | R4.0900 | +0.0150 | +0.37% | 4.0800 | 4.0750 | 4.1700 | R1539000 | 81 |
| 18:46 | | СаратНПЗ-п | R11640.00 | -20.0000 | -0.17% | 11700.00 | 11620.00 | 11700.00 | R3437200 | 124 |
| 14:43 | | СаратНПЗ | R12800.00 | +50.0000 | +0.39% | 12600.00 | 12600.00 | 12900.00 | R319100 | 25 |
| 18:39 | | СаратЭн-ао | R0.6590 | +0.0250 | +3.94% | 0.6330 | 0.6330 | 0.7090 | R12443460 | 795 |
| 18:37 | | СаратЭн-ап | R0.4035 | +0.0250 | +6.61% | 0.3785 | 0.3780 | 0.4300 | R7914820 | 703 |
| 22:14 | | Сбербанк-п | R319.66 | +1.4800 | +0.47% | 318.50 | 317.89 | 319.98 | R795365863 | 14392 |
| 22:14 | | Сбербанк | R319.75 | +1.6300 | +0.51% | 318.20 | 317.70 | 320.16 | R8857983483 | 57148 |
| 22:14 | | СевСт-ао | R1971.20 | +4.0000 | +0.20% | 1967.40 | 1953.00 | 1978.00 | R849402038 | 17847 |
| 22:14 | | Селигдар | R76.6700 | +0.8900 | +1.17% | 75.9400 | 75.3200 | 77.6100 | R264426740 | 9868 |
| 22:14 | | Система ао | R28.9470 | +0.9480 | +3.39% | 28.0100 | 28.0040 | 29.1480 | R4049229660 | 73924 |
| 18:49 | | Слав-ЯНОСп | R17.0000 | -0.0400 | -0.23% | 16.9800 | 16.7000 | 17.1400 | R2123142 | 144 |
| 18:49 | | Славн-ЯНОС | R26.8000 | -0.8500 | -3.07% | 27.8000 | 26.4000 | 27.9500 | R4415560 | 355 |
| 22:14 | | СОЛЛЕРС | R1001.50 | -18.0000 | -1.77% | 1024.50 | 989.00 | 1035.00 | R450117387 | 15672 |
| 18:45 | | СтаврЭнСб | R3.4800 | 0.0000 | 0.00% | 3.4800 | 3.4000 | 3.5450 | R3656725 | 239 |
| 18:46 | | СтаврЭнСбп | R3.3960 | +0.0020 | +0.06% | 3.4020 | 3.3640 | 3.4900 | R9353778 | 678 |
| 22:14 | | Сургнфгз-п | R72.0750 | +2.0250 | +2.89% | 70.2000 | 68.7000 | 72.9950 | R21711712590 | 181654 |
| 22:14 | | Сургнфгз | R33.9600 | -1.4750 | -4.16% | 35.5250 | 33.7700 | 35.5300 | R6002542772 | 77384 |
| 17:00 | | ТамбЭнСб-п | R1.2700 | -0.0300 | -2.31% | 1.2820 | 1.2660 | 1.3140 | R732180 | 52 |
| 18:45 | | ТамбЭнСб | R2.2560 | -0.0800 | -3.42% | 2.3360 | 2.2160 | 2.3700 | R2406342 | 274 |
| 22:14 | | Татнфт 3ао | R738.50 | +7.3000 | +1.00% | 731.50 | 731.50 | 742.10 | R1182653432 | 27056 |
| 22:14 | | Татнфт 3ап | R736.40 | +10.3000 | +1.42% | 726.30 | 726.10 | 741.40 | R545934356 | 15239 |
| 18:45 | | Таттел. ао | R1.0900 | -0.0130 | -1.18% | 1.1055 | 1.0890 | 1.1170 | R20796093 | 1520 |
| 22:09 | | ТГК-1 | R0.0097 | +0.0000 | +0.50% | 0.0097 | 0.0097 | 0.0097 | R39003283 | 2158 |
| 18:49 | | ТГК-14 | R0.0162 | -0.0002 | -1.22% | 0.0164 | 0.0159 | 0.0165 | R36941705 | 2014 |
| 18:49 | | ТГК-2 | R0.0133 | -0.0001 | -0.71% | 0.0135 | 0.0132 | 0.0135 | R11885605 | 381 |
| 18:45 | | ТГК-2 ап | R0.0196 | -0.0001 | -0.61% | 0.0197 | 0.0194 | 0.0198 | R5956216 | 521 |
| 18:48 | | Телеграф-п | R11.6200 | -0.1200 | -1.02% | 11.7000 | 11.6000 | 11.7400 | R3524566 | 243 |
| 18:34 | | Телеграф | R17.8400 | -0.2200 | -1.22% | 18.0600 | 17.8200 | 18.1200 | R4928268 | 284 |
| 18:48 | | ТЗА ао | R347.50 | -1.0000 | -0.29% | 349.00 | 343.50 | 351.00 | R10565490 | 317 |
| 18:45 | | ТКЗКК ап | R15.2000 | -0.4200 | -2.69% | 15.6200 | 15.0400 | 15.6200 | R1651318 | 225 |
| 22:13 | | ТМК ао | R223.08 | -1.8200 | -0.81% | 225.00 | 222.40 | 225.50 | R184316176 | 7154 |
| 18:14 | | ТНСэнрг ао | R3415.00 | -25.0000 | -0.73% | 3445.00 | 3350.00 | 3470.00 | R1206750 | 115 |
| 22:14 | | Транснф ап | R1665.00 | -6.5000 | -0.39% | 1680.00 | 1651.00 | 1680.00 | R1429452380 | 21224 |
| 18:45 | | УралСиб ао | R0.2723 | +0.0043 | +1.60% | 0.2687 | 0.2687 | 0.2838 | R43338181 | 2291 |
| 17:22 | | УрКузница | R29500.00 | +50.0000 | +0.17% | 29700.00 | 29450.00 | 29850.00 | R414900 | 14 |
| 22:14 | | ФосАгро ао | R6551.00 | +6.0000 | +0.09% | 6545.00 | 6511.00 | 6572.00 | R211743382 | 5570 |
| 22:14 | | ФСК - Россети | R0.1249 | +0.0003 | +0.26% | 0.1246 | 0.1240 | 0.1266 | R566872708 | 17430 |
| 18:45 | | Химпром ап | R30.7200 | -0.8200 | -2.60% | 31.6600 | 29.6000 | 31.9400 | R3738866 | 281 |
| 18:49 | | ЦМТ ао | R16.4000 | -0.2600 | -1.56% | 16.5400 | 16.0400 | 16.7200 | R2335056 | 329 |
| 18:45 | | ЦМТ ап | R11.1800 | -0.1600 | -1.41% | 11.3800 | 11.0000 | 11.4200 | R3802746 | 471 |
| 18:48 | | ЧеркизГ-ао | R4994.00 | +49.0000 | +0.99% | 4983.00 | 4952.50 | 4998.00 | R19357541 | 1042 |
| 18:45 | | ЧКПЗ ао | R32850.00 | +3350.0000 | +11.36% | 30200.00 | 29700.00 | 33300.00 | R34509450 | 735 |
| 18:45 | | ЧМК ао | R8575.00 | -110.0000 | -1.27% | 8650.00 | 8570.00 | 8730.00 | R4915270 | 186 |
| 18:45 | | ЭнергияРКК | R27470.00 | +30.0000 | +0.11% | 27870.00 | 27420.00 | 28160.00 | R9671620 | 265 |
| 18:38 | | ЮжКузб. ао | R1606.00 | +10.0000 | +0.63% | 1596.00 | 1592.00 | 1608.00 | R177748 | 39 |
| 22:14 | | Юнипро | R2.1560 | -0.0330 | -1.51% | 2.1910 | 2.1440 | 2.1910 | R361171341 | 8486 |
| 18:47 | | ЮТэйр ао | R19.8000 | -0.8000 | -3.88% | 20.6400 | 19.5000 | 20.7600 | R34927112 | 2865 |
| 18:36 | | ЮУНК ао | R7730.00 | +40.0000 | +0.52% | 7700.00 | 7650.00 | 7730.00 | R1644560 | 135 |
| 18:45 | | Якутскэн-п | R0.5750 | -0.0050 | -0.86% | 0.5820 | 0.5750 | 0.5840 | R330670 | 30 |
| 18:45 | | Якутскэнрг | R0.7600 | -0.0140 | -1.81% | 0.7740 | 0.7560 | 0.7870 | R3329510 | 189 |
| 18:49 | | ЯТЭК ао | R97.5000 | +4.3000 | +4.61% | 93.2000 | 93.2000 | 97.5000 | R23163438 | 1903 |
|
|
|
