| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 23:13 |  | +МосЭнерго | R3.1305 | -0.0030 | -0.10% | 3.1335 | 3.1140 | 3.1590 | R13783233 | 785 |
| 23:16 | | iАвиастКао | R0.7640 | -0.0380 | -4.74% | 0.8020 | 0.7575 | 0.8020 | R294775429 | 14452 |
| 18:49 | | iНаукаСвяз | R463.00 | -4.0000 | -0.86% | 474.50 | 463.00 | 522.00 | R74846825 | 4008 |
| 18:46 | | iНПОНаука | R595.00 | -9.0000 | -1.49% | 606.50 | 593.50 | 670.00 | R9215685 | 594 |
| 18:49 | | АбрауДюрсо | R265.80 | -3.0000 | -1.12% | 268.80 | 262.60 | 270.80 | R20729818 | 883 |
| 18:48 |  | Авангрд-ао | R747.00 | +4.0000 | +0.54% | 744.00 | 739.00 | 756.00 | R3143938 | 476 |
| 18:39 | | Акрон | R15650.00 | -20.0000 | -0.13% | 15668.00 | 15582.00 | 15670.00 | R6792110 | 102 |
| 23:16 | | АЛРОСА ао | R70.6900 | -0.3600 | -0.51% | 71.2000 | 70.3300 | 71.6800 | R485621274 | 13484 |
| 18:49 | | Аптеки36и6 | R11.9900 | -0.2100 | -1.72% | 12.1000 | 11.9100 | 12.2100 | R21905568 | 3615 |
| 18:48 | | Арсагера | R14.4700 | +0.2000 | +1.40% | 14.2600 | 14.0300 | 15.0000 | R3707155 | 292 |
| 18:35 | | АстрЭнСб | R2.4500 | +0.0100 | +0.41% | 2.4500 | 2.4000 | 2.4550 | R112455 | 27 |
| 18:45 | | АшинскийМЗ | R70.4200 | +0.0400 | +0.06% | 69.6600 | 69.6600 | 70.9600 | R13707492 | 491 |
| 23:16 | | Аэрофлот | R62.6700 | -0.4000 | -0.63% | 63.1000 | 62.4200 | 63.5000 | R696690394 | 17901 |
| 18:27 | | БашИнСв ап | R12.6300 | -0.1600 | -1.25% | 12.9400 | 12.6300 | 12.9400 | R192167 | 61 |
| 23:13 | | Башнефт ао | R3171.50 | +2.5000 | +0.08% | 3145.00 | 3145.00 | 3200.00 | R77934299 | 1845 |
| 23:16 | | Башнефт ап | R2022.50 | +44.0000 | +2.22% | 1983.00 | 1975.50 | 2035.50 | R636345834 | 12324 |
| 18:46 | | Белон ао | R23.1800 | -0.3000 | -1.28% | 23.5900 | 23.1000 | 23.7950 | R5759169 | 457 |
| 23:15 | | БСП ао | R386.42 | -0.8800 | -0.23% | 388.08 | 383.60 | 388.79 | R315366109 | 9212 |
| 18:45 | | БСП ап | R56.2000 | -0.6000 | -1.06% | 56.9500 | 56.2000 | 58.2500 | R5972240 | 352 |
| 18:04 | | БурЗолото | R1964.00 | +21.0000 | +1.08% | 1942.00 | 1941.00 | 1973.00 | R922511 | 103 |
| 18:39 | | Варьеган-п | R1879.00 | -47.0000 | -2.44% | 1932.00 | 1852.00 | 1936.00 | R1520628 | 169 |
| 18:39 | | Варьеган | R2760.00 | -76.0000 | -2.68% | 2814.00 | 2700.00 | 2814.00 | R1864622 | 129 |
| 18:45 | | ВолгЭнСб-п | R9.1600 | -0.1600 | -1.72% | 9.3600 | 9.1600 | 9.4400 | R223380 | 18 |
| 18:22 | | ВолгЭнСб | R15.6600 | -0.1600 | -1.01% | 15.8200 | 15.4800 | 15.8200 | R94020 | 6 |
| 23:16 | | ВТБ ао | R0.0211 | -0.0002 | -0.94% | 0.0213 | 0.0211 | 0.0217 | R3689932116 | 71660 |
| 18:48 | | ВХЗ-ао | R236.80 | -1.0000 | -0.42% | 237.80 | 236.80 | 240.80 | R156894 | 29 |
| 16:23 | | ВыбСудЗ ао | R15600.00 | -100.0000 | -0.64% | 15700.00 | 15600.00 | 15700.00 | R62600 | 4 |
| 17:56 | | ВыбСудЗ ап | R10460.00 | -220.0000 | -2.06% | 10660.00 | 10260.00 | 10680.00 | R251320 | 16 |
| 23:15 | | Газпрнефть | R693.60 | -5.1500 | -0.74% | 699.70 | 691.35 | 702.40 | R451875321 | 17345 |
| 23:16 | | ГАЗПРОМ ао | R115.71 | +0.0600 | +0.05% | 116.33 | 114.88 | 116.65 | R2665012383 | 61932 |
| 23:16 | | ГМКНорНик | R130.20 | +0.8800 | +0.68% | 129.04 | 129.00 | 130.44 | R496733241 | 13676 |
| 23:12 | | ДВМП ао | R70.2100 | +0.2100 | +0.30% | 70.0000 | 69.4300 | 70.8500 | R146607083 | 5051 |
| 18:39 | | ДЭК ао | R2.9090 | -0.0210 | -0.72% | 2.9480 | 2.8900 | 2.9800 | R4129145 | 296 |
| 18:45 | | ЗВЕЗДА ао | R10.1000 | -0.1000 | -0.98% | 10.3200 | 10.1000 | 10.3200 | R660130 | 27 |
| 18:45 | | ЗИЛ ао | R3305.00 | -10.0000 | -0.30% | 3300.00 | 3290.00 | 3395.00 | R769140 | 54 |
| 18:45 | | Ижсталь ап | R7030.00 | -60.0000 | -0.85% | 7090.00 | 7010.00 | 7210.00 | R571130 | 27 |
| 18:36 |  | Ижсталь2ао | R10100.00 | 0.0000 | 0.00% | 10260.00 | 10100.00 | 10280.00 | R141740 | 7 |
| 23:16 | | ИнтерРАОао | R3.9260 | -0.0085 | -0.22% | 3.9400 | 3.9090 | 3.9540 | R293426188 | 11806 |
| 18:46 | | КалужскСК | R26.8500 | +0.0400 | +0.15% | 26.4300 | 26.4300 | 27.8300 | R5378056 | 456 |
| 23:16 | | КАМАЗ | R150.70 | -0.7000 | -0.46% | 152.50 | 149.50 | 152.50 | R27928444 | 1824 |
| 18:45 | | КамчатЭ ао | R0.6080 | -0.0100 | -1.62% | 0.6210 | 0.6020 | 0.6280 | R366910 | 37 |
| 18:49 | | КамчатЭ ап | R1.0850 | -0.0650 | -5.65% | 1.1900 | 1.0500 | 1.2000 | R2901950 | 158 |
| 18:39 | | КМЗ | R1532.00 | -28.0000 | -1.79% | 1582.00 | 1482.00 | 1582.00 | R516362 | 119 |
| 17:27 | | КоршГОК ао | R48200.00 | -200.0000 | -0.41% | 48400.00 | 47200.00 | 48400.00 | R143800 | 3 |
| 18:49 | | КрасОкт-1п | R728.00 | -8.0000 | -1.09% | 730.00 | 721.00 | 737.00 | R1331580 | 86 |
| 18:45 | | КрасОкт-ао | R2312.00 | -15.0000 | -0.64% | 2323.00 | 2301.00 | 2354.00 | R4513570 | 133 |
| 18:37 | | Красэсб ао | R15.3000 | +0.2400 | +1.59% | 15.1000 | 15.1000 | 15.6600 | R629918 | 154 |
| 18:34 | | Красэсб ап | R15.1600 | -0.0200 | -0.13% | 15.2200 | 14.8800 | 15.3800 | R368996 | 102 |
| 18:45 | | Куйбазот-п | R583.50 | -11.0000 | -1.85% | 596.00 | 583.50 | 598.00 | R1323570 | 110 |
| 18:45 | | Куйбазот | R575.20 | +0.4000 | +0.07% | 576.60 | 570.40 | 578.60 | R1687896 | 154 |
| 18:36 | | КурганГКао | R48.0000 | -1.0000 | -2.04% | 48.8000 | 47.6000 | 48.8000 | R274266 | 105 |
| 18:45 | | КурганГКап | R54.8000 | +0.2000 | +0.37% | 54.8000 | 54.0000 | 55.0000 | R560152 | 146 |
| 18:45 | | Лензол. ап | R2500.00 | +15.0000 | +0.60% | 2485.00 | 2480.00 | 2540.00 | R7188845 | 281 |
| 18:45 | | Лензолото | R13980.00 | -10.0000 | -0.07% | 13970.00 | 13820.00 | 14200.00 | R3158030 | 128 |
| 18:49 | | ЛСР ао | R737.20 | -1.4000 | -0.19% | 738.60 | 734.00 | 747.00 | R53620973 | 3392 |
| 23:16 | | ЛУКОЙЛ | R7201.50 | -25.5000 | -0.35% | 7226.50 | 7172.00 | 7271.50 | R2862555387 | 31447 |
| 23:16 | | М.видео | R165.70 | -4.5000 | -2.64% | 170.20 | 164.00 | 171.90 | R81129895 | 65630 |
| 18:45 | | МагадЭн ао | R4.3000 | +0.0200 | +0.47% | 4.3000 | 4.2800 | 4.3100 | R169277 | 43 |
| 18:39 | | МагадЭн ап | R3.3000 | -0.0200 | -0.60% | 3.2900 | 3.2300 | 3.3300 | R691039 | 127 |
| 23:16 | | Магнит ао | R6362.50 | +22.0000 | +0.35% | 6350.00 | 6295.50 | 6393.00 | R983644419 | 14790 |
| 18:49 | | МГТС-4ап | R1104.00 | -10.0000 | -0.90% | 1106.00 | 1102.00 | 1122.00 | R1766060 | 229 |
| 18:45 | | МГТС-5ао | R1455.00 | -15.0000 | -1.02% | 1470.00 | 1450.00 | 1470.00 | R68375 | 21 |
| 15:16 | | Мегион-ао | R414.50 | +3.5000 | +0.85% | 413.00 | 413.00 | 414.50 | R16550 | 4 |
| 18:45 | | Мегион-ап | R294.50 | -2.5000 | -0.84% | 297.50 | 289.50 | 297.50 | R187325 | 40 |
| 23:16 | | Мечел ао | R218.04 | +0.0300 | +0.01% | 217.53 | 216.02 | 220.00 | R1116579504 | 33451 |
| 23:14 | | Мечел ап | R245.35 | +0.8000 | +0.33% | 244.85 | 243.05 | 247.85 | R203757965 | 4657 |
| 23:16 | | ММК | R55.1600 | +0.0600 | +0.11% | 55.2000 | 54.8000 | 55.2950 | R351925087 | 13587 |
| 18:46 | | МордЭнСб | R0.8410 | -0.0240 | -2.77% | 0.8660 | 0.8410 | 0.8730 | R274510 | 32 |
| 23:14 | | МосБиржа | R228.85 | +0.5500 | +0.24% | 228.36 | 227.50 | 230.00 | R623937591 | 21368 |
| 18:49 | | Мостотрест | R190.70 | -4.0000 | -2.05% | 193.35 | 190.00 | 199.85 | R24196629 | 1392 |
| 23:16 | | МТС-ао | R290.30 | -1.7000 | -0.58% | 293.00 | 288.70 | 293.25 | R644855466 | 13808 |
| 18:45 | | Нижкамшина | R60.8500 | -0.1000 | -0.16% | 61.1000 | 60.5500 | 61.5500 | R433290 | 32 |
| 18:47 | | НКНХ ао | R93.9000 | +0.5000 | +0.54% | 93.3500 | 93.3500 | 94.8000 | R2775625 | 264 |
| 18:48 | | НКНХ ап | R73.1200 | +0.2800 | +0.38% | 73.0200 | 72.5800 | 73.3600 | R4479450 | 587 |
| 23:16 | | НЛМК ао | R176.82 | 0.0000 | 0.00% | 177.00 | 176.48 | 179.30 | R974102016 | 18456 |
| 23:14 | | НМТП ао | R9.8450 | -0.0300 | -0.30% | 9.9300 | 9.8100 | 9.9300 | R62289813 | 2801 |
| 23:16 | | Новатэк ао | R1086.20 | +37.8000 | +3.61% | 1050.00 | 1046.80 | 1089.00 | R4092370419 | 72444 |
| 23:13 | | ОГК-2 ао | R0.4657 | -0.0032 | -0.68% | 0.4689 | 0.4632 | 0.4735 | R27299426 | 2105 |
| 18:48 | | ОМЗ-ап | R16320.00 | -240.0000 | -1.45% | 16740.00 | 16120.00 | 17000.00 | R728500 | 37 |
| 18:39 | | ОргСинт ао | R103.30 | -0.6000 | -0.58% | 103.30 | 102.90 | 104.20 | R3284165 | 356 |
| 18:45 | | ОргСинт ап | R24.9400 | -0.2100 | -0.83% | 25.2800 | 24.9400 | 25.4300 | R2744223 | 454 |
| 18:45 | | ПермьЭнС-п | R220.00 | +2.0000 | +0.92% | 216.80 | 216.80 | 222.00 | R2206462 | 239 |
| 18:48 | | ПермьЭнСб | R213.60 | +1.2000 | +0.56% | 212.30 | 211.00 | 215.30 | R14775470 | 833 |
| 23:13 | | ПИК ао | R899.60 | -4.9000 | -0.54% | 904.50 | 892.10 | 914.50 | R318226942 | 12812 |
| 18:25 | | Приморье | R32400.00 | 0.0000 | 0.00% | 32600.00 | 32400.00 | 33000.00 | R130800 | 4 |
| 23:16 | | Распадская | R355.60 | +2.3000 | +0.65% | 353.65 | 352.55 | 356.65 | R48446755 | 1590 |
| 18:45 | | Росбанк ао | R105.60 | -0.8000 | -0.75% | 106.60 | 105.20 | 107.40 | R11438562 | 331 |
| 18:45 | | РОСИНТЕРао | R149.00 | -0.2000 | -0.13% | 149.40 | 146.00 | 154.20 | R1268082 | 191 |
| 23:16 | | Роснефть | R564.35 | +4.5500 | +0.81% | 560.20 | 559.65 | 564.35 | R793155606 | 45355 |
| 23:16 | | Ростел -ао | R91.0800 | +0.0500 | +0.05% | 90.9100 | 90.5500 | 92.2900 | R237383462 | 6211 |
| 23:12 | | Ростел -ап | R78.8500 | +0.7500 | +0.96% | 78.1000 | 78.1000 | 79.6500 | R72743233 | 4186 |
| 23:15 | | РусГидро | R0.6720 | +0.0062 | +0.93% | 0.6690 | 0.6628 | 0.6788 | R123773965 | 5797 |
| 18:21 | | РязЭнСб | R34.2600 | -0.2000 | -0.58% | 34.4600 | 33.7000 | 34.4600 | R469810 | 78 |
| 18:35 | | СамарЭн-ао | R3.2700 | 0.0000 | 0.00% | 3.2600 | 3.2300 | 3.2700 | R385145 | 42 |
| 18:10 | | СамарЭн-ап | R3.3950 | -0.0800 | -2.30% | 3.5150 | 3.3250 | 3.5150 | R559130 | 55 |
| 18:45 | | СаратНПЗ-п | R10340.00 | +20.0000 | +0.19% | 10340.00 | 10300.00 | 10400.00 | R714160 | 46 |
| 16:17 | | СаратНПЗ | R11100.00 | -100.0000 | -0.89% | 11150.00 | 11100.00 | 11150.00 | R55650 | 5 |
| 18:20 | | СаратЭн-ао | R0.5850 | +0.0030 | +0.52% | 0.5800 | 0.5770 | 0.5860 | R139490 | 19 |
| 18:36 | | СаратЭн-ап | R0.2905 | -0.0070 | -2.35% | 0.2945 | 0.2905 | 0.2965 | R135225 | 25 |
| 23:16 | | Сбербанк-п | R327.87 | +0.1700 | +0.05% | 327.04 | 326.60 | 329.58 | R1024869391 | 19068 |
| 23:16 | | Сбербанк | R326.94 | -0.2200 | -0.07% | 327.87 | 325.80 | 329.30 | R13066348555 | 89383 |
| 23:16 | | СевСт-ао | R1549.40 | 0.0000 | 0.00% | 1550.80 | 1538.00 | 1552.40 | R609966410 | 19188 |
| 23:16 | | Селигдар | R62.3800 | -2.7000 | -4.15% | 65.0000 | 62.1000 | 65.8400 | R296339850 | 12586 |
| 23:16 | | Система ао | R23.6680 | +0.2460 | +1.05% | 23.4230 | 23.3250 | 23.7910 | R706595006 | 15101 |
| 13:47 | | Слав-ЯНОСп | R13.9200 | -0.0200 | -0.14% | 14.0200 | 13.9200 | 14.0200 | R20950 | 6 |
| 16:38 | | Славн-ЯНОС | R21.8500 | +0.0500 | +0.23% | 22.1000 | 21.7000 | 22.1000 | R37175 | 10 |
| 23:16 | | СОЛЛЕРС | R981.00 | +13.0000 | +1.34% | 971.00 | 966.50 | 985.00 | R69842934 | 3319 |
| 18:39 | | СтаврЭнСб | R3.0200 | -0.0200 | -0.66% | 3.0750 | 2.8950 | 3.2400 | R4335950 | 413 |
| 18:37 | | СтаврЭнСбп | R3.0140 | +0.0040 | +0.13% | 3.0480 | 2.9580 | 3.0800 | R4807076 | 274 |
| 23:16 | | Сургнфгз-п | R67.1450 | +0.8900 | +1.34% | 66.3000 | 66.2500 | 67.6400 | R3685867740 | 37565 |
| 23:16 | | Сургнфгз | R29.3550 | +1.4250 | +5.10% | 28.0400 | 27.9100 | 29.4800 | R3021123378 | 33950 |
| 18:39 | | ТамбЭнСб-п | R1.1180 | -0.0080 | -0.71% | 1.1240 | 1.1040 | 1.1240 | R122700 | 10 |
| 18:45 | | ТамбЭнСб | R2.1540 | -0.0040 | -0.19% | 2.1600 | 2.1540 | 2.2420 | R406718 | 44 |
| 23:16 | | Татнфт 3ао | R699.90 | -2.8000 | -0.40% | 705.00 | 698.00 | 706.90 | R609236037 | 17826 |
| 23:16 | | Татнфт 3ап | R683.90 | +1.0000 | +0.15% | 685.50 | 680.50 | 687.80 | R147956832 | 7689 |
| 18:46 | | Таттел. ао | R0.8710 | -0.0110 | -1.25% | 0.8840 | 0.8660 | 0.8865 | R3975905 | 601 |
| 23:12 | | ТГК-1 | R0.0081 | -0.0000 | -0.32% | 0.0081 | 0.0081 | 0.0082 | R19985763 | 1331 |
| 18:45 | | ТГК-14 | R0.0110 | +0.0001 | +0.73% | 0.0110 | 0.0109 | 0.0111 | R13839718 | 946 |
| 18:45 | | ТГК-2 | R0.0111 | -0.0001 | -0.67% | 0.0112 | 0.0111 | 0.0115 | R13367110 | 468 |
| 18:48 | | ТГК-2 ап | R0.0173 | +0.0002 | +0.99% | 0.0172 | 0.0172 | 0.0183 | R11151087 | 858 |
| 18:48 | | Телеграф-п | R10.2600 | +0.1600 | +1.58% | 10.2000 | 9.9600 | 10.4000 | R4319078 | 539 |
| 18:45 | | Телеграф | R14.5400 | -0.2000 | -1.36% | 14.5800 | 14.5400 | 14.8000 | R3491300 | 388 |
| 18:45 | | ТЗА ао | R280.00 | +8.0000 | +2.94% | 275.00 | 270.00 | 280.00 | R20922485 | 709 |
| 18:39 | | ТКЗКК ап | R13.3200 | +0.1400 | +1.06% | 13.0000 | 13.0000 | 13.3600 | R75372 | 25 |
| 23:16 | | ТМК ао | R198.98 | -1.8200 | -0.91% | 200.64 | 197.80 | 201.30 | R103277267 | 12643 |
| 18:39 | | ТНСэнрг ао | R3010.00 | -45.0000 | -1.47% | 3065.00 | 2950.00 | 3080.00 | R848530 | 99 |
| 23:16 | | Транснф ап | R1619.50 | +26.0000 | +1.63% | 1590.00 | 1590.00 | 1625.00 | R1021986284 | 22056 |
| 18:35 | | УралСиб ао | R0.2059 | +0.0009 | +0.44% | 0.2050 | 0.2032 | 0.2099 | R2954559 | 297 |
| 13:57 | | УрКузница | R27500.00 | -400.0000 | -1.43% | 27900.00 | 27500.00 | 27900.00 | R1349900 | 7 |
| 23:13 | | ФосАгро ао | R5869.00 | +13.0000 | +0.22% | 5866.00 | 5835.00 | 5888.00 | R118956539 | 3975 |
| 23:16 | | ФСК - Россети | R0.1051 | -0.0001 | -0.06% | 0.1050 | 0.1050 | 0.1082 | R133407861 | 4668 |
| 18:45 | | Химпром ап | R26.2400 | -0.2800 | -1.06% | 26.5000 | 25.9600 | 26.9000 | R1279774 | 109 |
| 18:45 | | ЦМТ ао | R15.0200 | -0.0800 | -0.53% | 15.1200 | 14.9200 | 15.1800 | R407690 | 48 |
| 16:31 | | ЦМТ ап | R10.4000 | -0.0400 | -0.38% | 10.4000 | 10.3800 | 10.5200 | R96016 | 35 |
| 18:45 | | ЧеркизГ-ао | R4658.50 | -18.0000 | -0.38% | 4669.50 | 4620.00 | 4750.00 | R13280980 | 816 |
| 16:32 | | ЧКПЗ ао | R27100.00 | 0.0000 | 0.00% | 27100.00 | 26800.00 | 27100.00 | R1049000 | 11 |
| 18:45 | | ЧМК ао | R7370.00 | -70.0000 | -0.94% | 7365.00 | 7250.00 | 7460.00 | R1546485 | 89 |
| 18:48 | | ЭнергияРКК | R22860.00 | -200.0000 | -0.87% | 23010.00 | 22800.00 | 23560.00 | R7220340 | 209 |
| 18:45 | | ЮжКузб. ао | R1466.00 | -20.0000 | -1.35% | 1484.00 | 1412.00 | 1510.00 | R726890 | 106 |
| 23:16 | | Юнипро | R1.9170 | -0.0120 | -0.62% | 1.9460 | 1.9150 | 1.9510 | R96323119 | 3889 |
| 18:46 | | ЮТэйр ао | R15.7000 | -0.1000 | -0.63% | 15.8700 | 15.7000 | 16.1400 | R2166674 | 233 |
| 18:45 | | ЮУНК ао | R5840.00 | -140.0000 | -2.34% | 5980.00 | 5750.00 | 6010.00 | R14246520 | 798 |
| 17:37 | | Якутскэн-п | R0.4900 | -0.0120 | -2.39% | 0.5020 | 0.4900 | 0.5020 | R1523370 | 53 |
| 18:01 | | Якутскэнрг | R0.6060 | -0.0110 | -1.78% | 0.6170 | 0.6030 | 0.6170 | R426120 | 36 |
| 18:45 | | ЯТЭК ао | R75.3000 | -0.4500 | -0.59% | 75.6500 | 75.1500 | 76.6500 | R792352 | 190 |
|
|
|
