| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:24 |  | +МосЭнерго | R3.3130 | -0.0255 | -0.76% | 3.3400 | 3.2865 | 3.3400 | R35171181 | 1250 |
| 18:26 |  | iАвиастКао | R1.1755 | +0.0005 | +0.04% | 1.1815 | 1.1680 | 1.1890 | R47127076 | 2660 |
| 18:24 | | iНаукаСвяз | R570.50 | +0.5000 | +0.09% | 570.00 | 568.00 | 581.50 | R11640005 | 656 |
| 18:11 |  | iНПОНаука | R718.00 | 0.0000 | 0.00% | 718.50 | 713.00 | 720.50 | R637335 | 52 |
| 18:26 | | Yandex clA | R4232.00 | +55.0000 | +1.32% | 4182.00 | 4125.60 | 4246.40 | R1319622800 | 20946 |
| 18:24 | | АбрауДюрсо | R293.60 | +0.4000 | +0.14% | 293.40 | 291.40 | 296.20 | R18930060 | 945 |
| 18:24 | | Авангрд-ао | R960.00 | 0.0000 | 0.00% | 960.00 | 956.00 | 960.00 | R2360030 | 207 |
| 18:26 | | Акрон | R16870.00 | +40.0000 | +0.24% | 16830.00 | 16790.00 | 17246.00 | R24277014 | 389 |
| 18:26 | | АЛРОСА ао | R78.2900 | -0.2000 | -0.25% | 78.6500 | 77.3000 | 79.0600 | R643973234 | 16306 |
| 18:26 | | Аптеки36и6 | R13.9680 | +0.1000 | +0.72% | 13.9000 | 13.8800 | 14.0920 | R34101045 | 5040 |
| 18:26 | | Арсагера | R15.4900 | -0.2200 | -1.40% | 15.6500 | 15.2400 | 15.6500 | R2487726 | 324 |
| 18:22 | | АстрЭнСб | R3.1500 | +0.0700 | +2.27% | 3.0800 | 2.9750 | 3.1650 | R4643845 | 422 |
| 18:26 | | АшинскийМЗ | R68.5800 | +0.0200 | +0.03% | 68.8400 | 68.5800 | 69.3600 | R11525576 | 483 |
| 18:26 | | Аэрофлот | R50.0400 | -0.6200 | -1.22% | 50.6000 | 49.6800 | 50.6700 | R701910042 | 16897 |
| 18:23 | | БашИнСв ап | R14.5100 | +0.0700 | +0.48% | 14.5200 | 14.3900 | 14.5300 | R426591 | 75 |
| 18:26 | | Башнефт ао | R3383.00 | -36.5000 | -1.07% | 3445.00 | 3375.00 | 3456.00 | R43753617 | 1454 |
| 18:26 | | Башнефт ап | R2325.00 | -18.5000 | -0.79% | 2352.00 | 2303.00 | 2362.00 | R194935119 | 4121 |
| 18:21 | | Белон ао | R29.0450 | +0.0050 | +0.02% | 29.0400 | 28.9500 | 29.6700 | R33650317 | 1294 |
| 18:26 | | БСП ао | R337.39 | -3.6800 | -1.08% | 340.97 | 335.69 | 340.97 | R573507653 | 14417 |
| 18:26 | | БСП ап | R54.5000 | -1.7000 | -3.02% | 56.2000 | 54.2500 | 56.5000 | R8649940 | 424 |
| 18:26 | | БурЗолото | R2365.00 | -97.0000 | -3.94% | 2462.00 | 2306.00 | 2548.00 | R22265949 | 1905 |
| 18:21 | | Варьеган-п | R2827.00 | -49.0000 | -1.70% | 2877.00 | 2755.00 | 2893.00 | R4232629 | 286 |
| 17:21 | | Варьеган | R3942.00 | +22.0000 | +0.56% | 3920.00 | 3820.00 | 3954.00 | R1361330 | 109 |
| 17:53 | | ВолгЭнСб-п | R12.7000 | -0.1400 | -1.09% | 13.0400 | 12.5400 | 13.0400 | R1613360 | 74 |
| 17:37 | | ВолгЭнСб | R19.6400 | -0.0800 | -0.41% | 19.7400 | 19.3600 | 19.8200 | R806200 | 30 |
| 18:26 | | ВТБ ао | R0.0232 | -0.0001 | -0.30% | 0.0232 | 0.0231 | 0.0233 | R779565970 | 25491 |
| 18:20 | | ВХЗ-ао | R280.20 | +1.4000 | +0.50% | 279.00 | 277.80 | 281.60 | R1096000 | 78 |
| 16:06 | | ВыбСудЗ ао | R18350.00 | -200.0000 | -1.08% | 18500.00 | 18100.00 | 18500.00 | R347700 | 17 |
| 15:01 | | ВыбСудЗ ап | R13020.00 | -160.0000 | -1.21% | 13080.00 | 12820.00 | 13080.00 | R142520 | 11 |
| 18:26 | | Газпрнефть | R741.70 | -4.1000 | -0.55% | 744.15 | 740.20 | 745.25 | R302099785 | 10061 |
| 18:26 | | ГАЗПРОМ ао | R155.19 | -2.5600 | -1.62% | 157.40 | 154.00 | 157.74 | R9029466821 | 126382 |
| 18:26 | | ГМКНорНик | R154.42 | -0.0600 | -0.04% | 154.34 | 153.40 | 155.38 | R660550271 | 12675 |
| 18:26 | | ДВМП ао | R83.8100 | +0.0500 | +0.06% | 83.7600 | 83.0000 | 84.2100 | R131422744 | 7039 |
| 18:26 | | ДЭК ао | R3.3690 | -0.0450 | -1.32% | 3.4080 | 3.3510 | 3.4410 | R9061571 | 663 |
| 17:56 | | ЗВЕЗДА ао | R12.7400 | -0.0600 | -0.47% | 12.7000 | 12.6400 | 12.7900 | R952030 | 42 |
| 18:23 | | ЗИЛ ао | R3845.00 | +20.0000 | +0.52% | 3820.00 | 3775.00 | 3880.00 | R2880475 | 127 |
| 18:10 | | Ижсталь ап | R8340.00 | -120.0000 | -1.42% | 8380.00 | 8280.00 | 8580.00 | R1314630 | 99 |
| 18:14 | | Ижсталь2ао | R11440.00 | -20.0000 | -0.17% | 11540.00 | 11300.00 | 11600.00 | R1027020 | 59 |
| 18:26 | | ИнтерРАОао | R4.2795 | +0.0060 | +0.14% | 4.2725 | 4.2585 | 4.2930 | R227886157 | 26100 |
| 18:25 | | КалужскСК | R32.3000 | +0.1400 | +0.44% | 32.5800 | 32.0000 | 32.5800 | R5187209 | 409 |
| 18:26 | | КАМАЗ | R184.60 | -1.3000 | -0.70% | 186.70 | 183.30 | 187.20 | R69160208 | 2360 |
| 18:23 | | КамчатЭ ао | R0.7560 | -0.0220 | -2.83% | 0.7800 | 0.7430 | 0.7800 | R2633800 | 163 |
| 16:27 | | КамчатЭ ап | R1.4250 | -0.0050 | -0.35% | 1.4300 | 1.4200 | 1.4350 | R256850 | 14 |
| 18:23 | | КМЗ | R1730.00 | 0.0000 | 0.00% | 1732.00 | 1700.00 | 1740.00 | R2361286 | 273 |
| 18:19 | | КрасОкт-1п | R824.00 | -47.0000 | -5.40% | 889.00 | 818.00 | 889.00 | R13438440 | 663 |
| 18:25 | | КрасОкт-ао | R2698.00 | -102.0000 | -3.64% | 2806.00 | 2645.00 | 2806.00 | R50455870 | 1180 |
| 18:06 | | Красэсб ао | R19.8000 | +0.2200 | +1.12% | 19.5000 | 19.3400 | 19.8400 | R1280538 | 179 |
| 18:13 | | Красэсб ап | R19.4800 | +0.0400 | +0.21% | 19.4400 | 19.1600 | 19.5600 | R943226 | 161 |
| 18:26 | | Куйбазот-п | R678.00 | +3.5000 | +0.52% | 690.00 | 670.00 | 690.00 | R2308075 | 145 |
| 18:26 | | Куйбазот | R619.60 | +8.2000 | +1.34% | 611.60 | 610.20 | 627.60 | R15129248 | 551 |
| 18:01 | | КурганГКао | R54.0000 | -0.2000 | -0.37% | 54.2000 | 53.8000 | 54.8000 | R277178 | 90 |
| 18:21 | | КурганГКап | R55.0000 | -1.4000 | -2.48% | 56.4000 | 54.2000 | 56.4000 | R503454 | 168 |
| 18:25 | | Лензол. ап | R2905.00 | -10.0000 | -0.34% | 2915.00 | 2905.00 | 2975.00 | R15037665 | 906 |
| 18:24 | | Лензолото | R16320.00 | +170.0000 | +1.05% | 16170.00 | 16150.00 | 16780.00 | R24864400 | 719 |
| 18:26 | | ЛСР ао | R942.80 | -26.2000 | -2.70% | 967.00 | 924.80 | 968.00 | R2044356926 | 49127 |
| 18:26 | | ЛУКОЙЛ | R8091.50 | -13.0000 | -0.16% | 8098.50 | 8010.00 | 8100.00 | R3809247623 | 36478 |
| 18:26 | | М.видео | R210.60 | +1.0000 | +0.48% | 209.60 | 206.30 | 212.50 | R389711293 | 34825 |
| 18:05 | | МагадЭн ао | R5.3900 | -0.0300 | -0.55% | 5.4300 | 5.3300 | 5.4300 | R1249711 | 171 |
| 18:24 | | МагадЭн ап | R3.9500 | +0.0100 | +0.25% | 3.9400 | 3.9300 | 3.9500 | R433722 | 68 |
| 18:26 | | Магнит ао | R8280.50 | -2.5000 | -0.03% | 8284.00 | 8227.00 | 8321.00 | R951998015 | 9645 |
| 18:25 | | МГТС-4ап | R1414.00 | +6.0000 | +0.43% | 1406.00 | 1402.00 | 1450.00 | R9120720 | 565 |
| 17:53 | | МГТС-5ао | R1715.00 | +5.0000 | +0.29% | 1715.00 | 1700.00 | 1720.00 | R162460 | 41 |
| 18:10 | | Мегион-ао | R513.00 | -4.5000 | -0.87% | 519.00 | 510.00 | 540.50 | R398050 | 52 |
| 18:12 | | Мегион-ап | R346.00 | 0.0000 | 0.00% | 350.50 | 342.50 | 362.00 | R1438595 | 143 |
| 18:26 | | Мечел ао | R245.74 | +1.7400 | +0.71% | 243.48 | 242.41 | 247.66 | R1762008025 | 42222 |
| 18:26 | | Мечел ап | R264.80 | -0.7000 | -0.26% | 265.45 | 263.75 | 269.55 | R263870364 | 4709 |
| 18:26 | | ММК | R55.7150 | +0.3450 | +0.62% | 55.4800 | 55.2450 | 55.7300 | R565466977 | 104288 |
| 18:25 | | МордЭнСб | R0.9380 | +0.0030 | +0.32% | 0.9380 | 0.9330 | 0.9420 | R796720 | 40 |
| 18:26 | | МосБиржа | R235.03 | -0.0400 | -0.02% | 235.02 | 233.65 | 236.13 | R584686898 | 14956 |
| 18:25 | | Мостотрест | R217.10 | +0.1000 | +0.05% | 218.60 | 216.85 | 221.75 | R14019427 | 816 |
| 18:26 | | МТС-ао | R308.85 | -1.0000 | -0.32% | 309.65 | 307.30 | 309.75 | R703145726 | 12665 |
| 18:10 | | Нижкамшина | R75.0000 | -1.0000 | -1.32% | 76.0000 | 73.9500 | 76.0000 | R2111140 | 144 |
| 18:22 | | НКНХ ао | R105.40 | -0.2500 | -0.24% | 105.50 | 105.00 | 106.20 | R3159581 | 373 |
| 18:26 | | НКНХ ап | R79.5800 | -0.0200 | -0.03% | 79.6000 | 79.2800 | 80.1800 | R6623724 | 497 |
| 18:26 | | НЛМК ао | R242.80 | +0.8000 | +0.33% | 242.00 | 240.56 | 243.54 | R789483605 | 13749 |
| 18:25 | | НМТП ао | R12.3050 | +0.0150 | +0.12% | 12.3000 | 12.1650 | 12.3250 | R75253961 | 1984 |
| 18:26 | | Новатэк ао | R1239.60 | +8.6000 | +0.70% | 1230.00 | 1230.00 | 1246.20 | R903546730 | 21413 |
| 18:25 | | ОГК-2 ао | R0.5595 | -0.0071 | -1.25% | 0.5653 | 0.5582 | 0.5665 | R23163492 | 1710 |
| 18:24 | | ОМЗ-ап | R22320.00 | +560.0000 | +2.57% | 21840.00 | 21720.00 | 23920.00 | R6940480 | 233 |
| 18:24 | | ОргСинт ао | R116.60 | -0.3000 | -0.26% | 117.40 | 116.30 | 117.40 | R11165794 | 679 |
| 18:26 | | ОргСинт ап | R28.0700 | -0.2300 | -0.81% | 28.3000 | 28.0100 | 28.5900 | R9966272 | 1072 |
| 18:26 | | ПермьЭнС-п | R299.20 | +6.4000 | +2.19% | 293.00 | 292.80 | 300.60 | R20042062 | 1440 |
| 18:26 | | ПермьЭнСб | R302.70 | +8.7000 | +2.96% | 295.70 | 294.00 | 304.00 | R48845865 | 2638 |
| 18:26 | | ПИК ао | R844.70 | -5.3000 | -0.62% | 850.10 | 843.20 | 855.00 | R179216877 | 7149 |
| 18:26 | | Приморье | R41600.00 | -1800.0000 | -4.15% | 43400.00 | 41200.00 | 44400.00 | R6957000 | 121 |
| 18:26 | | Распадская | R401.00 | +5.6000 | +1.42% | 395.20 | 395.20 | 401.15 | R81055862 | 1572 |
| 18:25 | | Росбанк ао | R126.20 | -1.8000 | -1.41% | 128.20 | 124.60 | 129.20 | R32013076 | 1136 |
| 18:24 | | РОСИНТЕРао | R167.60 | -3.6000 | -2.10% | 172.80 | 163.40 | 172.80 | R2536270 | 338 |
| 18:26 | | Роснефть | R583.55 | +1.2500 | +0.21% | 582.75 | 582.40 | 586.40 | R1174589638 | 42828 |
| 18:26 | | Ростел -ао | R95.5100 | -0.2800 | -0.29% | 95.7000 | 95.2500 | 95.8800 | R110358979 | 4641 |
| 18:26 | | Ростел -ап | R85.5500 | -0.4500 | -0.52% | 86.0000 | 85.4000 | 86.2000 | R56724181 | 3307 |
| 18:26 | | РусГидро | R0.7257 | +0.0019 | +0.26% | 0.7262 | 0.7227 | 0.7314 | R85040615 | 3750 |
| 18:24 | | РязЭнСб | R45.7400 | +1.4600 | +3.30% | 44.2200 | 44.1800 | 45.9800 | R8660336 | 486 |
| 18:25 | | СамарЭн-ао | R4.1750 | +0.0650 | +1.58% | 4.1100 | 4.0350 | 4.2600 | R6577565 | 347 |
| 18:25 | | СамарЭн-ап | R4.1200 | +0.0050 | +0.12% | 4.1200 | 4.0850 | 4.3000 | R4446230 | 320 |
| 18:20 | | СаратНПЗ-п | R11640.00 | -100.0000 | -0.85% | 11740.00 | 11640.00 | 11740.00 | R3094720 | 161 |
| 15:32 | | СаратНПЗ | R12600.00 | +50.0000 | +0.40% | 12550.00 | 12500.00 | 12600.00 | R88000 | 7 |
| 18:12 | | СаратЭн-ао | R0.6680 | +0.0070 | +1.06% | 0.6610 | 0.6500 | 0.6680 | R1130270 | 80 |
| 18:14 | | СаратЭн-ап | R0.3930 | -0.0060 | -1.50% | 0.4000 | 0.3900 | 0.4000 | R623240 | 79 |
| 18:26 | | Сбербанк-п | R308.41 | +0.4500 | +0.15% | 307.50 | 305.01 | 308.80 | R549017624 | 11222 |
| 18:26 | | Сбербанк | R307.66 | +0.2900 | +0.09% | 307.11 | 304.34 | 307.99 | R7834913236 | 84629 |
| 18:26 | | СевСт-ао | R1920.60 | +16.4000 | +0.86% | 1904.40 | 1887.20 | 1924.60 | R1229061012 | 18922 |
| 18:26 | | Селигдар | R73.6000 | +1.3500 | +1.87% | 72.2500 | 72.2500 | 73.8400 | R154048143 | 7331 |
| 18:26 | | Система ао | R25.9600 | +0.5040 | +1.98% | 25.4090 | 25.1500 | 26.0490 | R1074866623 | 21572 |
| 16:41 | | Слав-ЯНОСп | R17.1400 | +0.1200 | +0.71% | 17.1200 | 17.0200 | 17.3400 | R321884 | 42 |
| 18:10 | | Славн-ЯНОС | R28.0000 | +0.1500 | +0.54% | 28.0000 | 27.1000 | 28.4000 | R589515 | 96 |
| 18:26 | | СОЛЛЕРС | R918.50 | -56.0000 | -5.75% | 980.00 | 915.50 | 994.00 | R1178040541 | 35437 |
| 18:26 | | СтаврЭнСб | R3.2600 | -0.0400 | -1.21% | 3.3300 | 3.2250 | 3.3300 | R1125735 | 129 |
| 18:26 | | СтаврЭнСбп | R2.9560 | -0.0080 | -0.27% | 2.9740 | 2.9500 | 2.9760 | R319884 | 51 |
| 18:26 | | Сургнфгз-п | R67.7350 | +0.4350 | +0.65% | 67.3050 | 66.9300 | 67.9950 | R1042171506 | 12369 |
| 18:26 | | Сургнфгз | R35.2450 | +0.3350 | +0.96% | 34.7950 | 34.6650 | 35.4900 | R1869843089 | 19554 |
| 18:15 | | ТамбЭнСб-п | R1.2800 | -0.0060 | -0.47% | 1.2880 | 1.2700 | 1.2880 | R191360 | 10 |
| 18:18 | | ТамбЭнСб | R2.4520 | +0.0080 | +0.33% | 2.4400 | 2.4240 | 2.4760 | R353086 | 49 |
| 18:26 | | Татнфт 3ао | R719.10 | -0.6000 | -0.08% | 719.90 | 717.30 | 721.90 | R399733953 | 16659 |
| 18:26 | | Татнфт 3ап | R717.00 | -2.3000 | -0.32% | 720.90 | 716.30 | 720.90 | R162016475 | 6595 |
| 18:26 | | Таттел. ао | R1.0800 | -0.0025 | -0.23% | 1.0840 | 1.0785 | 1.1095 | R36559553 | 2112 |
| 18:26 | | ТГК-1 | R0.0098 | -0.0001 | -0.97% | 0.0098 | 0.0097 | 0.0098 | R53229113 | 2789 |
| 18:26 | | ТГК-14 | R0.0166 | +0.0001 | +0.55% | 0.0165 | 0.0162 | 0.0167 | R38670488 | 1496 |
| 18:26 | | ТГК-2 | R0.0139 | +0.0004 | +2.96% | 0.0135 | 0.0133 | 0.0135 | R8023800 | 319 |
| 18:22 | | ТГК-2 ап | R0.0194 | -0.0002 | -0.92% | 0.0199 | 0.0192 | 0.0199 | R4201217 | 364 |
| 18:25 | | Телеграф-п | R11.7200 | +0.0200 | +0.17% | 11.7000 | 11.6800 | 11.7800 | R1833690 | 233 |
| 18:25 | | Телеграф | R17.8600 | -0.0800 | -0.45% | 17.9400 | 17.6400 | 18.0600 | R6604114 | 426 |
| 18:24 | | ТЗА ао | R343.50 | -1.0000 | -0.29% | 345.50 | 333.00 | 345.50 | R13568905 | 570 |
| 18:14 | | ТКЗКК ап | R15.6000 | -0.0400 | -0.26% | 15.5800 | 15.5000 | 15.6200 | R73256 | 20 |
| 18:26 | | ТМК ао | R221.90 | -0.6000 | -0.27% | 222.50 | 220.00 | 222.50 | R156924549 | 5134 |
| 18:14 | | ТНСэнрг ао | R3490.00 | -35.0000 | -0.99% | 3515.00 | 3435.00 | 3535.00 | R1024105 | 109 |
| 18:26 | | Транснф ап | R1597.00 | -2.5000 | -0.16% | 1600.00 | 1595.50 | 1602.00 | R278465813 | 5927 |
| 18:26 | | УралСиб ао | R0.2410 | +0.0011 | +0.46% | 0.2408 | 0.2351 | 0.2411 | R17815693 | 742 |
| 14:59 | | УрКузница | R29950.00 | +450.0000 | +1.53% | 29800.00 | 29800.00 | 30000.00 | R359150 | 8 |
| 18:26 | | ФосАгро ао | R6616.00 | -17.0000 | -0.26% | 6609.00 | 6602.00 | 6633.00 | R81164704 | 2638 |
| 18:26 | | ФСК - Россети | R0.1290 | +0.0008 | +0.62% | 0.1282 | 0.1265 | 0.1315 | R481956710 | 12676 |
| 18:26 | | Химпром ап | R31.8600 | -0.4000 | -1.24% | 32.0400 | 31.3400 | 32.1200 | R1490710 | 133 |
| 18:26 | | ЦМТ ао | R16.4000 | -0.9800 | -5.64% | 17.2000 | 16.0400 | 17.3200 | R8849552 | 1275 |
| 18:25 | | ЦМТ ап | R11.7600 | -1.6400 | -12.24% | 12.2800 | 11.0400 | 12.4000 | R40414674 | 2968 |
| 18:26 | | ЧеркизГ-ао | R5002.50 | +122.0000 | +2.50% | 4881.00 | 4881.00 | 5061.00 | R37872552 | 1864 |
| 18:13 | | ЧКПЗ ао | R28400.00 | +1750.0000 | +6.57% | 26850.00 | 26850.00 | 31500.00 | R43475550 | 1078 |
| 18:19 | | ЧМК ао | R8610.00 | +30.0000 | +0.35% | 8620.00 | 8565.00 | 8720.00 | R3064715 | 195 |
| 18:26 | | ЭнергияРКК | R27540.00 | -340.0000 | -1.22% | 28260.00 | 27450.00 | 28260.00 | R14239650 | 346 |
| 18:14 | | ЮжКузб. ао | R1632.00 | +16.0000 | +0.99% | 1626.00 | 1610.00 | 1658.00 | R161182 | 32 |
| 18:26 | | Юнипро | R2.1570 | -0.0080 | -0.37% | 2.1650 | 2.1430 | 2.1720 | R111773620 | 3736 |
| 18:25 | | ЮТэйр ао | R16.0800 | -0.3500 | -2.13% | 16.2100 | 15.9100 | 16.6900 | R3706570 | 456 |
| 18:25 | | ЮУНК ао | R7850.00 | +70.0000 | +0.90% | 7780.00 | 7760.00 | 8180.00 | R22314730 | 1041 |
| 18:24 | | Якутскэн-п | R0.5830 | -0.0060 | -1.02% | 0.5900 | 0.5790 | 0.5930 | R398170 | 37 |
| 18:25 | | Якутскэнрг | R0.7690 | -0.0050 | -0.65% | 0.7750 | 0.7630 | 0.7750 | R1891940 | 77 |
| 18:25 | | ЯТЭК ао | R96.4000 | -0.1000 | -0.10% | 96.5000 | 96.0000 | 97.9500 | R7039424 | 669 |
|
|
|
