| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:04 |  | +МосЭнерго | R3.3335 | -0.0205 | -0.61% | 3.3500 | 3.2815 | 3.3500 | R71028214 | 4326 |
| 18:04 | | iАвиастКао | R1.0320 | -0.0585 | -5.36% | 1.0920 | 1.0150 | 1.0940 | R227689028 | 11139 |
| 18:04 | | iНаукаСвяз | R523.50 | -15.0000 | -2.79% | 538.50 | 520.50 | 538.50 | R12867715 | 743 |
| 17:53 | | iНПОНаука | R699.50 | -19.5000 | -2.71% | 717.50 | 695.00 | 717.50 | R2474160 | 178 |
| 18:04 |  | Yandex clA | R4209.60 | +13.6000 | +0.32% | 4181.20 | 4152.00 | 4275.00 | R2982674163 | 34912 |
| 18:03 | | АбрауДюрсо | R294.60 | -3.4000 | -1.14% | 299.00 | 291.20 | 299.60 | R42117628 | 1803 |
| 17:59 | | Авангрд-ао | R947.00 | -5.0000 | -0.53% | 950.00 | 930.00 | 951.00 | R4296090 | 721 |
| 18:04 | | Акрон | R16326.00 | -74.0000 | -0.45% | 16426.00 | 16172.00 | 16450.00 | R219509478 | 1491 |
| 18:04 | | АЛРОСА ао | R80.8200 | -0.6300 | -0.77% | 81.4500 | 79.8200 | 81.6800 | R1084282923 | 30049 |
| 18:04 | | Аптеки36и6 | R13.3300 | +0.1020 | +0.77% | 13.2000 | 13.1020 | 13.7100 | R52487233 | 7887 |
| 18:03 | | Арсагера | R14.7000 | -0.2500 | -1.67% | 14.9300 | 14.6300 | 15.7000 | R5654648 | 461 |
| 17:53 | | АстрЭнСб | R3.0000 | +0.0750 | +2.56% | 2.9350 | 2.8750 | 3.1300 | R9136990 | 628 |
| 18:03 | | АшинскийМЗ | R66.4400 | -1.6800 | -2.47% | 67.7000 | 66.1400 | 68.4800 | R15495088 | 644 |
| 18:04 | | Аэрофлот | R58.7200 | +0.5500 | +0.95% | 58.1000 | 56.7400 | 59.4400 | R2875694119 | 57955 |
| 18:03 | | БашИнСв ап | R13.5600 | -0.4400 | -3.14% | 14.0700 | 13.2000 | 14.1600 | R1597611 | 262 |
| 18:04 | | Башнефт ао | R3187.00 | +31.0000 | +0.98% | 3173.00 | 3090.00 | 3221.50 | R397141719 | 10186 |
| 18:04 | | Башнефт ап | R2321.00 | -9.0000 | -0.39% | 2324.00 | 2285.00 | 2348.00 | R681496042 | 11416 |
| 18:00 | | Белон ао | R26.7100 | -0.3600 | -1.33% | 27.1050 | 26.4950 | 27.2950 | R22749038 | 1182 |
| 18:04 | | БСП ао | R368.44 | +8.4500 | +2.35% | 360.95 | 357.00 | 369.71 | R1176792475 | 39917 |
| 18:04 | | БСП ап | R60.7500 | -0.3500 | -0.57% | 59.9000 | 57.6500 | 62.8500 | R52360930 | 2027 |
| 18:04 | | БурЗолото | R2624.00 | +58.0000 | +2.26% | 2630.00 | 2472.00 | 2740.00 | R132406530 | 7025 |
| 18:01 | | Варьеган-п | R2720.00 | -210.0000 | -7.17% | 2930.00 | 2644.00 | 2949.00 | R4450525 | 354 |
| 17:55 | | Варьеган | R3646.00 | -310.0000 | -7.84% | 3934.00 | 3612.00 | 3950.00 | R10324610 | 680 |
| 18:00 | | ВолгЭнСб-п | R11.2400 | -0.2000 | -1.75% | 11.4000 | 10.8800 | 11.4000 | R1584620 | 81 |
| 17:49 | | ВолгЭнСб | R17.4600 | -0.6800 | -3.75% | 17.8400 | 17.1200 | 17.8400 | R1602880 | 64 |
| 18:04 | | ВТБ ао | R0.0226 | -0.0000 | -0.04% | 0.0226 | 0.0222 | 0.0227 | R1566768941 | 50724 |
| 17:14 | | ВХЗ-ао | R264.80 | +1.6000 | +0.61% | 263.00 | 260.00 | 265.00 | R717904 | 65 |
| 15:23 | | ВыбСудЗ ао | R17100.00 | -250.0000 | -1.44% | 17350.00 | 17000.00 | 17400.00 | R274350 | 14 |
| 13:53 | | ВыбСудЗ ап | R11780.00 | -60.0000 | -0.51% | 11860.00 | 11740.00 | 11900.00 | R189440 | 12 |
| 18:04 | | Газпрнефть | R753.25 | +1.2000 | +0.16% | 758.00 | 745.05 | 764.95 | R1239710686 | 28254 |
| 18:04 | | ГАЗПРОМ ао | R139.82 | -5.2100 | -3.59% | 144.24 | 137.35 | 145.68 | R23750142213 | 328073 |
| 18:04 | | ГМКНорНик | R150.26 | -1.6200 | -1.07% | 151.60 | 148.12 | 153.38 | R3263445255 | 52591 |
| 18:04 | | ДВМП ао | R79.0700 | -0.8100 | -1.01% | 79.5900 | 77.1600 | 80.5400 | R259799295 | 12159 |
| 18:04 | | ДЭК ао | R3.1310 | -0.1160 | -3.57% | 3.2260 | 3.0890 | 3.2370 | R13113308 | 990 |
| 17:54 | | ЗВЕЗДА ао | R12.0100 | -0.4700 | -3.77% | 12.4900 | 11.9500 | 12.5000 | R4711880 | 212 |
| 17:45 | | ЗИЛ ао | R3635.00 | -20.0000 | -0.55% | 3660.00 | 3610.00 | 3660.00 | R1461930 | 98 |
| 17:22 | | Ижсталь ап | R8090.00 | -190.0000 | -2.29% | 8310.00 | 7940.00 | 8350.00 | R979250 | 79 |
| 17:59 | | Ижсталь2ао | R10820.00 | -240.0000 | -2.17% | 10920.00 | 10700.00 | 10920.00 | R897300 | 54 |
| 18:04 | | ИнтерРАОао | R4.3445 | -0.0290 | -0.66% | 4.3580 | 4.2935 | 4.3835 | R877302043 | 28537 |
| 18:03 | | КалужскСК | R29.1600 | -1.2900 | -4.24% | 30.6700 | 28.7000 | 30.6700 | R20786330 | 1620 |
| 18:04 | | КАМАЗ | R179.30 | -1.2000 | -0.66% | 180.40 | 177.50 | 180.50 | R46080693 | 2427 |
| 17:02 | | КамчатЭ ао | R0.6890 | +0.0040 | +0.58% | 0.6820 | 0.6800 | 0.7020 | R592590 | 43 |
| 17:16 | | КамчатЭ ап | R1.3000 | -0.0650 | -4.76% | 1.3550 | 1.3000 | 1.3550 | R709800 | 34 |
| 17:38 | | КМЗ | R1642.00 | -20.0000 | -1.20% | 1650.00 | 1616.00 | 1696.00 | R1668152 | 230 |
| 17:15 | | КоршГОК ао | R51600.00 | -800.0000 | -1.53% | 52200.00 | 51000.00 | 52200.00 | R929200 | 15 |
| 17:42 | | КрасОкт-1п | R810.00 | -40.0000 | -4.71% | 850.00 | 800.00 | 850.00 | R4569860 | 318 |
| 17:59 | | КрасОкт-ао | R2764.00 | -31.0000 | -1.11% | 2790.00 | 2740.00 | 2833.00 | R25945080 | 624 |
| 17:34 | | Красэсб ао | R18.3400 | -0.2200 | -1.19% | 18.4200 | 18.2000 | 18.5600 | R849346 | 206 |
| 17:42 | | Красэсб ап | R18.3000 | -0.1400 | -0.76% | 18.4600 | 18.0200 | 18.7400 | R1044446 | 203 |
| 17:48 | | Куйбазот-п | R652.00 | -12.0000 | -1.81% | 669.50 | 651.00 | 669.50 | R1884015 | 162 |
| 18:04 | | Куйбазот | R612.40 | -7.8000 | -1.26% | 622.40 | 604.60 | 622.40 | R15644886 | 650 |
| 18:02 | | КурганГКао | R54.8000 | -1.0000 | -1.79% | 55.8000 | 54.2000 | 55.8000 | R784670 | 161 |
| 17:50 | | КурганГКап | R58.2000 | -1.4000 | -2.35% | 59.6000 | 57.2000 | 59.8000 | R1026292 | 217 |
| 18:02 | | Лензол. ап | R2885.00 | -40.0000 | -1.37% | 2925.00 | 2860.00 | 2940.00 | R20497170 | 958 |
| 17:54 | | Лензолото | R16170.00 | -170.0000 | -1.04% | 16350.00 | 16120.00 | 16370.00 | R5280980 | 183 |
| 18:04 | | ЛСР ао | R889.80 | -10.6000 | -1.18% | 900.40 | 875.60 | 901.20 | R383527220 | 12338 |
| 18:04 | | ЛУКОЙЛ | R7846.00 | +11.5000 | +0.15% | 7835.00 | 7788.00 | 7900.00 | R5174911110 | 46753 |
| 14:22 | | ЛЭСК ао | R104.00 | -28.2000 | -21.33% | | | | | 0 |
| 18:04 | | М.видео | R189.20 | +3.8000 | +2.05% | 185.40 | 182.50 | 189.80 | R185408114 | 11586 |
| 17:43 | | МагадЭн ао | R5.1500 | -0.0900 | -1.72% | 5.2400 | 5.1100 | 5.2800 | R2420705 | 384 |
| 17:16 | | МагадЭн ап | R3.6300 | -0.0800 | -2.16% | 3.7300 | 3.5600 | 3.7300 | R1371537 | 346 |
| 18:04 | | Магнит ао | R8208.50 | +63.0000 | +0.77% | 8145.00 | 8014.00 | 8268.00 | R3281164689 | 28509 |
| 18:03 | | МГТС-4ап | R1290.00 | -106.0000 | -7.59% | 1370.00 | 1272.00 | 1372.00 | R93993130 | 4696 |
| 18:02 | | МГТС-5ао | R1640.00 | -80.0000 | -4.65% | 1710.00 | 1545.00 | 1715.00 | R2308120 | 366 |
| 18:02 | | Мегион-ао | R493.50 | -2.5000 | -0.50% | 501.50 | 493.00 | 510.00 | R1380345 | 116 |
| 18:01 | | Мегион-ап | R331.00 | -20.0000 | -5.70% | 351.00 | 323.50 | 353.00 | R3172560 | 290 |
| 18:04 | | Мечел ао | R244.00 | +2.1600 | +0.89% | 240.97 | 235.10 | 244.25 | R1644837491 | 46563 |
| 18:04 | | Мечел ап | R246.85 | -4.7500 | -1.89% | 250.95 | 242.10 | 254.30 | R497188163 | 12171 |
| 18:04 | | ММК | R59.4700 | +1.0350 | +1.77% | 58.4350 | 58.1800 | 59.5000 | R1470477510 | 31390 |
| 17:27 | | МордЭнСб | R0.9340 | -0.0060 | -0.64% | 0.9460 | 0.9300 | 0.9460 | R1518010 | 63 |
| 18:04 | | МосБиржа | R237.70 | +1.1900 | +0.50% | 236.55 | 235.00 | 238.92 | R798680487 | 22396 |
| 18:04 | | Мостотрест | R211.10 | +1.3000 | +0.62% | 209.50 | 209.50 | 216.00 | R21291000 | 1306 |
| 18:04 | | МТС-ао | R308.50 | -1.2000 | -0.39% | 310.45 | 304.70 | 310.45 | R1531304827 | 26460 |
| 17:45 | | Нижкамшина | R73.2000 | -1.2000 | -1.61% | 74.2000 | 71.5000 | 74.6000 | R3116430 | 191 |
| 18:02 | | НКНХ ао | R103.75 | -0.8500 | -0.81% | 105.05 | 102.50 | 105.05 | R8499574 | 813 |
| 18:01 | | НКНХ ап | R78.7800 | -0.9800 | -1.23% | 79.7400 | 77.1600 | 79.7400 | R31888149 | 1913 |
| 18:04 | | НЛМК ао | R251.58 | +0.8800 | +0.35% | 251.20 | 250.20 | 253.30 | R1871744531 | 79822 |
| 18:04 | | НМТП ао | R12.4750 | +0.0450 | +0.36% | 12.3800 | 12.3200 | 12.4850 | R93775247 | 2943 |
| 18:04 | | Новатэк ао | R1175.60 | -19.8000 | -1.66% | 1195.00 | 1157.20 | 1202.20 | R2708226118 | 62367 |
| 18:04 | | ОГК-2 ао | R0.5341 | -0.0080 | -1.48% | 0.5420 | 0.5252 | 0.5447 | R82300619 | 5529 |
| 17:50 | | ОМЗ-ап | R20960.00 | -180.0000 | -0.85% | 21200.00 | 20760.00 | 21220.00 | R839920 | 34 |
| 18:04 | | ОргСинт ао | R114.40 | -2.9000 | -2.47% | 117.30 | 113.20 | 117.90 | R15418176 | 987 |
| 18:01 | | ОргСинт ап | R27.2100 | -0.3200 | -1.16% | 27.5400 | 27.0200 | 27.9100 | R7264568 | 1015 |
| 18:04 | | ПермьЭнС-п | R313.80 | -5.2000 | -1.63% | 321.60 | 304.00 | 329.40 | R24394632 | 1808 |
| 18:04 | | ПермьЭнСб | R309.00 | -6.8000 | -2.15% | 316.00 | 308.00 | 316.70 | R35871435 | 1759 |
| 18:04 | | ПИК ао | R826.70 | -18.7000 | -2.21% | 842.30 | 821.30 | 850.00 | R230263478 | 10144 |
| 17:13 | | Приморье | R35800.00 | -200.0000 | -0.56% | 36000.00 | 35800.00 | 36400.00 | R576000 | 15 |
| 18:04 | | Распадская | R405.45 | +5.4000 | +1.35% | 399.00 | 394.20 | 407.35 | R562824856 | 9789 |
| 17:57 | | Росбанк ао | R119.60 | -0.2000 | -0.17% | 118.40 | 117.20 | 120.60 | R17779630 | 518 |
| 18:04 | | РОСИНТЕРао | R198.20 | +25.2000 | +14.57% | 173.20 | 171.40 | 206.40 | R76301188 | 5425 |
| 18:04 | | Роснефть | R592.80 | +0.9000 | +0.15% | 592.00 | 586.60 | 597.50 | R2149557289 | 44735 |
| 18:04 | | Ростел -ао | R103.42 | -0.9900 | -0.95% | 104.45 | 102.74 | 105.65 | R1113212413 | 21107 |
| 18:04 | | Ростел -ап | R88.0000 | -0.7500 | -0.85% | 88.9500 | 86.9000 | 89.1500 | R276703143 | 10071 |
| 18:04 | | РусГидро | R0.7164 | -0.0039 | -0.54% | 0.7200 | 0.7100 | 0.7261 | R155098408 | 8716 |
| 17:55 | | РязЭнСб | R43.5200 | -0.1000 | -0.23% | 44.0800 | 43.3600 | 44.0800 | R3001528 | 196 |
| 18:00 | | СамарЭн-ао | R3.8200 | -0.0700 | -1.80% | 3.8950 | 3.7100 | 3.9500 | R5055045 | 353 |
| 17:42 | | СамарЭн-ап | R3.9750 | -0.0450 | -1.12% | 4.0200 | 3.9150 | 4.1850 | R2000310 | 136 |
| 18:01 | | СаратНПЗ-п | R11540.00 | -100.0000 | -0.86% | 11680.00 | 11300.00 | 11780.00 | R8627340 | 374 |
| 17:55 | | СаратНПЗ | R12600.00 | +50.0000 | +0.40% | 12450.00 | 12450.00 | 12600.00 | R87800 | 6 |
| 17:50 | | СаратЭн-ао | R0.6110 | -0.0150 | -2.40% | 0.6300 | 0.6040 | 0.6360 | R1629820 | 162 |
| 17:56 | | СаратЭн-ап | R0.3585 | -0.0115 | -3.11% | 0.3715 | 0.3495 | 0.3720 | R1923400 | 235 |
| 18:04 | | Сбербанк-п | R320.10 | -1.0400 | -0.32% | 321.14 | 317.54 | 322.89 | R1163220615 | 18387 |
| 18:04 | | Сбербанк | R320.28 | -0.8000 | -0.25% | 320.88 | 318.00 | 322.23 | R10054879573 | 80698 |
| 18:04 | | СевСт-ао | R1962.40 | +11.0000 | +0.56% | 1949.80 | 1943.00 | 1970.00 | R772538340 | 19660 |
| 18:04 | | Селигдар | R77.1600 | -1.8400 | -2.33% | 79.0000 | 76.2000 | 79.0000 | R208201872 | 8767 |
| 18:04 | | Система ао | R29.6900 | +1.0880 | +3.80% | 28.5090 | 28.3100 | 29.8200 | R2743605258 | 49769 |
| 16:50 | | Слав-ЯНОСп | R16.2200 | -0.0400 | -0.25% | 16.2400 | 16.2200 | 16.3400 | R212202 | 37 |
| 17:37 | | Славн-ЯНОС | R25.3500 | -0.3500 | -1.36% | 25.8000 | 24.7000 | 26.3500 | R2255075 | 164 |
| 18:04 | | СОЛЛЕРС | R1043.00 | +7.0000 | +0.68% | 1036.00 | 1019.00 | 1068.00 | R430260931 | 12540 |
| 17:33 | | СтаврЭнСб | R3.3000 | -0.0300 | -0.90% | 3.3100 | 3.2100 | 3.3200 | R2058325 | 227 |
| 17:57 | | СтаврЭнСбп | R3.1300 | -0.1020 | -3.16% | 3.2300 | 3.0600 | 3.2400 | R4314296 | 501 |
| 18:04 | | Сургнфгз-п | R71.8800 | +0.1250 | +0.17% | 71.7200 | 71.4450 | 72.3900 | R2348643504 | 46608 |
| 18:04 | | Сургнфгз | R32.9050 | -0.2450 | -0.74% | 33.2000 | 32.6000 | 33.9600 | R2065386784 | 27609 |
| 17:47 | | ТамбЭнСб-п | R1.2220 | -0.0380 | -3.02% | 1.2500 | 1.2180 | 1.2500 | R343420 | 27 |
| 17:24 | | ТамбЭнСб | R2.1780 | -0.0440 | -1.98% | 2.2180 | 2.0980 | 2.2200 | R1366522 | 181 |
| 18:04 | | Татнфт 3ао | R737.00 | +3.6000 | +0.49% | 731.00 | 726.40 | 739.00 | R1145345202 | 31954 |
| 18:04 | | Татнфт 3ап | R731.70 | -0.5000 | -0.07% | 733.50 | 720.80 | 736.20 | R580353344 | 25082 |
| 18:04 | | Таттел. ао | R1.0615 | -0.0115 | -1.07% | 1.0795 | 1.0520 | 1.0800 | R28465954 | 1917 |
| 18:03 | | ТГК-1 | R0.0090 | -0.0002 | -2.48% | 0.0093 | 0.0089 | 0.0094 | R202165583 | 8223 |
| 18:04 | | ТГК-14 | R0.0157 | -0.0003 | -1.88% | 0.0160 | 0.0154 | 0.0161 | R40115600 | 2417 |
| 18:02 | | ТГК-2 | R0.0126 | -0.0004 | -2.78% | 0.0129 | 0.0124 | 0.0131 | R43019415 | 1329 |
| 18:02 | | ТГК-2 ап | R0.0192 | -0.0003 | -1.49% | 0.0198 | 0.0190 | 0.0203 | R24457439 | 1567 |
| 18:03 | | Телеграф-п | R11.2400 | -0.2800 | -2.43% | 11.5600 | 11.1600 | 11.6000 | R6543996 | 587 |
| 18:03 | | Телеграф | R16.6400 | -0.3600 | -2.12% | 17.0000 | 16.1800 | 17.1400 | R17677746 | 1170 |
| 18:04 | | ТЗА ао | R351.00 | +18.5000 | +5.56% | 332.50 | 332.50 | 356.50 | R31226590 | 1067 |
| 18:03 | | ТКЗКК ап | R14.7400 | -0.0200 | -0.14% | 14.7200 | 14.6800 | 15.0400 | R609128 | 73 |
| 18:04 | | ТМК ао | R213.18 | -1.8600 | -0.86% | 215.04 | 210.00 | 215.28 | R407115042 | 13408 |
| 16:56 | | ТНСэнрг ао | R3300.00 | -70.0000 | -2.08% | 3370.00 | 3230.00 | 3415.00 | R1219830 | 147 |
| 18:04 | | Транснф ап | R1664.00 | -2.0000 | -0.12% | 1666.00 | 1655.00 | 1674.00 | R991873113 | 16567 |
| 18:02 | | УралСиб ао | R0.2635 | +0.0007 | +0.27% | 0.2628 | 0.2512 | 0.2658 | R24715497 | 1759 |
| 18:04 | | ФосАгро ао | R6491.00 | -121.0000 | -1.83% | 6591.00 | 6460.00 | 6600.00 | R338506531 | 9651 |
| 18:04 | | ФСК - Россети | R0.1169 | -0.0035 | -2.89% | 0.1202 | 0.1160 | 0.1210 | R780123598 | 23663 |
| 17:49 | | Химпром ап | R29.7600 | -0.5200 | -1.72% | 30.3200 | 28.9200 | 30.4400 | R3486876 | 272 |
| 17:59 | | ЦМТ ао | R15.3600 | -0.4600 | -2.91% | 15.7400 | 15.0200 | 15.8200 | R3016528 | 411 |
| 17:54 | | ЦМТ ап | R10.9600 | -0.3000 | -2.66% | 11.1800 | 10.7400 | 11.1800 | R3994054 | 359 |
| 18:01 | | ЧеркизГ-ао | R4993.00 | -17.0000 | -0.34% | 5024.00 | 4968.50 | 5067.00 | R24221075 | 1352 |
| 18:03 | | ЧКПЗ ао | R31600.00 | -700.0000 | -2.17% | 32000.00 | 31450.00 | 32150.00 | R921400 | 23 |
| 17:57 | | ЧМК ао | R7960.00 | -250.0000 | -3.05% | 8225.00 | 7920.00 | 8245.00 | R14602420 | 665 |
| 18:00 | | ЭнергияРКК | R26540.00 | -920.0000 | -3.35% | 27520.00 | 26240.00 | 27520.00 | R16815070 | 450 |
| 17:59 | | ЮжКузб. ао | R1554.00 | -58.0000 | -3.60% | 1592.00 | 1540.00 | 1592.00 | R774090 | 134 |
| 18:04 | | Юнипро | R2.0380 | -0.0110 | -0.54% | 2.0500 | 2.0080 | 2.0510 | R250277323 | 7351 |
| 18:03 | | ЮТэйр ао | R18.9400 | -0.1100 | -0.58% | 19.1500 | 18.3100 | 19.3200 | R16143896 | 1154 |
| 17:58 | | ЮУНК ао | R7380.00 | -220.0000 | -2.89% | 7600.00 | 7300.00 | 7600.00 | R4915050 | 359 |
| 17:23 | | Якутскэн-п | R0.5620 | -0.0080 | -1.40% | 0.5630 | 0.5610 | 0.5670 | R303880 | 17 |
| 17:39 | | Якутскэнрг | R0.7230 | -0.0270 | -3.60% | 0.7450 | 0.7200 | 0.7480 | R3250070 | 162 |
| 18:02 | | ЯТЭК ао | R91.4500 | -1.2000 | -1.30% | 92.6500 | 90.1500 | 92.9500 | R11247019 | 1033 |
|
|
|
