| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:13 |  | +МосЭнерго | R3.0985 | -0.0370 | -1.18% | 3.1355 | 3.0575 | 3.1490 | R36557370 | 1236 |
| 18:17 |  | iАвиастКао | R0.8045 | +0.0435 | +5.72% | 0.7590 | 0.7425 | 0.8235 | R284769806 | 14427 |
| 18:16 | | iНаукаСвяз | R464.50 | +1.5000 | +0.32% | 467.50 | 462.00 | 474.00 | R6896140 | 386 |
| 18:16 | | iНПОНаука | R590.00 | -5.0000 | -0.84% | 596.00 | 585.00 | 610.00 | R1373860 | 129 |
| 18:16 | | АбрауДюрсо | R266.40 | +0.6000 | +0.23% | 266.00 | 266.00 | 272.60 | R12459604 | 622 |
| 18:14 | | Авангрд-ао | R751.00 | +4.0000 | +0.54% | 750.00 | 742.00 | 753.00 | R5498286 | 446 |
| 18:16 | | Акрон | R15558.00 | -92.0000 | -0.59% | 15650.00 | 15556.00 | 15650.00 | R3417166 | 128 |
| 18:17 | | АЛРОСА ао | R72.2800 | +1.4500 | +2.05% | 71.1000 | 70.4600 | 72.4500 | R671056262 | 16859 |
| 18:16 | | Аптеки36и6 | R12.0480 | +0.0580 | +0.48% | 12.0000 | 11.9840 | 12.1580 | R16189680 | 2840 |
| 18:17 | | Арсагера | R15.0500 | +0.5800 | +4.01% | 14.6900 | 14.6900 | 15.3800 | R7751156 | 371 |
| 18:17 | | АстрЭнСб | R2.4350 | -0.0150 | -0.61% | 2.4100 | 2.4100 | 2.5050 | R731015 | 98 |
| 18:17 | | АшинскийМЗ | R72.4000 | +1.9800 | +2.81% | 69.5200 | 69.5200 | 73.0000 | R47995210 | 1377 |
| 18:17 | | Аэрофлот | R61.2000 | -1.5200 | -2.42% | 62.7300 | 61.2000 | 62.7900 | R1262893130 | 29426 |
| 17:57 | | БашИнСв ап | R12.6100 | -0.0200 | -0.16% | 12.6900 | 12.6100 | 12.8000 | R371834 | 65 |
| 18:17 | | Башнефт ао | R3148.00 | -17.5000 | -0.55% | 3166.00 | 3135.50 | 3195.50 | R35087123 | 1100 |
| 18:17 | | Башнефт ап | R2030.00 | +5.5000 | +0.27% | 2034.00 | 2010.50 | 2035.00 | R278155166 | 5842 |
| 18:16 | | Белон ао | R23.4200 | +0.2400 | +1.04% | 23.1900 | 23.1150 | 23.4550 | R2611007 | 258 |
| 18:16 | | БСП ао | R384.01 | -1.9600 | -0.51% | 385.99 | 382.29 | 386.80 | R234035892 | 5487 |
| 18:15 | | БСП ап | R56.9500 | +0.7500 | +1.33% | 56.5000 | 56.5000 | 59.5000 | R15089885 | 639 |
| 17:46 | | БурЗолото | R1958.00 | -6.0000 | -0.31% | 1966.00 | 1944.00 | 1996.00 | R1870671 | 148 |
| 16:59 | | Варьеган-п | R1855.00 | -24.0000 | -1.28% | 1900.00 | 1849.00 | 1900.00 | R262078 | 31 |
| 17:24 | | Варьеган | R2740.00 | -20.0000 | -0.72% | 2816.00 | 2736.00 | 2816.00 | R422002 | 50 |
| 16:25 | | ВолгЭнСб-п | R9.2800 | +0.1200 | +1.31% | 9.2000 | 9.1600 | 9.4800 | R343060 | 26 |
| 18:12 | | ВолгЭнСб | R15.9800 | +0.3200 | +2.04% | 15.7800 | 15.6800 | 16.0800 | R238060 | 15 |
| 18:17 | | ВТБ ао | R0.0211 | -0.0001 | -0.40% | 0.0212 | 0.0207 | 0.0213 | R2996747229 | 50857 |
| 17:56 | | ВХЗ-ао | R233.60 | -3.2000 | -1.35% | 240.00 | 233.60 | 240.20 | R221728 | 40 |
| 16:26 | | ВыбСудЗ ао | R15450.00 | -150.0000 | -0.96% | 15450.00 | 15400.00 | 15900.00 | R109550 | 7 |
| 17:50 | | ВыбСудЗ ап | R10380.00 | -80.0000 | -0.76% | 10600.00 | 10340.00 | 10620.00 | R83700 | 8 |
| 18:17 | | Газпрнефть | R710.60 | +17.3000 | +2.50% | 695.80 | 694.50 | 717.80 | R619981666 | 65480 |
| 18:17 | | ГАЗПРОМ ао | R119.70 | +3.7600 | +3.24% | 116.00 | 116.00 | 119.99 | R4801572422 | 80124 |
| 18:17 | | ГМКНорНик | R131.00 | +1.0800 | +0.83% | 130.00 | 128.84 | 131.40 | R999615893 | 18517 |
| 18:17 | | ДВМП ао | R71.2600 | +1.0400 | +1.48% | 70.6000 | 70.4100 | 71.4900 | R119959826 | 5171 |
| 18:02 | | ДЭК ао | R2.9110 | +0.0020 | +0.07% | 2.8830 | 2.8810 | 2.9290 | R1988449 | 220 |
| 18:14 | | ЗВЕЗДА ао | R9.6000 | -0.5000 | -4.95% | 10.0300 | 9.5600 | 10.1900 | R11044060 | 756 |
| 18:16 | | ЗИЛ ао | R3270.00 | -35.0000 | -1.06% | 3295.00 | 3245.00 | 3370.00 | R1313280 | 71 |
| 17:44 | | Ижсталь ап | R7080.00 | +50.0000 | +0.71% | 7110.00 | 7080.00 | 7160.00 | R447340 | 20 |
| 17:20 | | Ижсталь2ао | R9880.00 | -220.0000 | -2.18% | 10100.00 | 9880.00 | 10160.00 | R310720 | 20 |
| 18:17 | | ИнтерРАОао | R3.9465 | +0.0215 | +0.55% | 3.9300 | 3.8980 | 3.9500 | R316572851 | 13217 |
| 18:10 | | КалужскСК | R26.9700 | +0.1200 | +0.45% | 26.6000 | 26.6000 | 27.7600 | R845568 | 126 |
| 18:15 | | КАМАЗ | R151.10 | +0.3000 | +0.20% | 151.10 | 150.40 | 152.10 | R27122040 | 1486 |
| 18:07 | | КамчатЭ ао | R0.6000 | -0.0080 | -1.32% | 0.6100 | 0.5860 | 0.6200 | R562490 | 64 |
| 18:13 | | КамчатЭ ап | R1.0700 | -0.0150 | -1.38% | 1.1150 | 1.0600 | 1.1450 | R1240150 | 86 |
| 18:16 | | КМЗ | R1484.00 | -48.0000 | -3.13% | 1534.00 | 1484.00 | 1544.00 | R585290 | 145 |
| 17:56 | | КоршГОК ао | R47400.00 | -800.0000 | -1.66% | 47400.00 | 47400.00 | 47400.00 | R94800 | 2 |
| 18:13 | | КрасОкт-1п | R725.00 | -3.0000 | -0.41% | 729.00 | 725.00 | 735.00 | R721970 | 40 |
| 18:15 | | КрасОкт-ао | R2326.00 | +14.0000 | +0.61% | 2350.00 | 2312.00 | 2399.00 | R26324340 | 540 |
| 18:07 |  | Красэсб ао | R15.3000 | 0.0000 | 0.00% | 15.2200 | 15.1600 | 15.5000 | R484494 | 92 |
| 17:44 | | Красэсб ап | R15.2400 | +0.0800 | +0.53% | 15.2400 | 15.1600 | 15.2600 | R88256 | 43 |
| 18:10 | | Куйбазот-п | R576.00 | -7.5000 | -1.29% | 591.50 | 575.50 | 591.50 | R7608170 | 837 |
| 18:16 | | Куйбазот | R570.60 | -4.6000 | -0.80% | 576.20 | 564.80 | 587.00 | R8970984 | 387 |
| 18:15 | | КурганГКао | R47.2000 | -0.8000 | -1.67% | 48.0000 | 47.2000 | 48.2000 | R99262 | 44 |
| 18:00 | | КурганГКап | R54.8000 | 0.0000 | 0.00% | 54.8000 | 54.2000 | 55.0000 | R247410 | 70 |
| 18:15 | | Лензол. ап | R2500.00 | 0.0000 | 0.00% | 2500.00 | 2500.00 | 2530.00 | R4521040 | 292 |
| 18:16 | | Лензолото | R13910.00 | -70.0000 | -0.50% | 13870.00 | 13800.00 | 14000.00 | R3893080 | 201 |
| 18:17 | | ЛСР ао | R758.00 | +20.8000 | +2.82% | 731.20 | 730.60 | 758.80 | R138043009 | 5843 |
| 18:17 | | ЛУКОЙЛ | R7295.50 | +84.5000 | +1.17% | 7200.50 | 7190.00 | 7299.00 | R2875593563 | 26111 |
| 18:17 | | М.видео | R163.90 | -2.1000 | -1.27% | 167.30 | 161.40 | 167.30 | R101751483 | 58772 |
| 18:16 | | МагадЭн ао | R4.3800 | +0.0800 | +1.86% | 4.3000 | 4.3000 | 4.4200 | R745821 | 133 |
| 17:59 | | МагадЭн ап | R3.3100 | +0.0100 | +0.30% | 3.3000 | 3.2700 | 3.3300 | R269575 | 87 |
| 18:17 | | Магнит ао | R6589.00 | +220.0000 | +3.45% | 6390.00 | 6380.50 | 6600.00 | R1771669836 | 23500 |
| 18:16 | | МГТС-4ап | R1114.00 | +10.0000 | +0.91% | 1110.00 | 1102.00 | 1118.00 | R1512420 | 211 |
| 18:15 | | МГТС-5ао | R1475.00 | +20.0000 | +1.37% | 1455.00 | 1455.00 | 1495.00 | R185925 | 41 |
| 16:43 | | Мегион-ао | R408.00 | -6.5000 | -1.57% | 414.50 | 396.00 | 417.00 | R640375 | 87 |
| 16:30 | | Мегион-ап | R291.50 | -3.0000 | -1.02% | 294.50 | 287.00 | 294.50 | R257470 | 41 |
| 18:17 | | Мечел ао | R218.20 | 0.0000 | 0.00% | 218.15 | 217.71 | 219.57 | R819264857 | 21023 |
| 18:16 | | Мечел ап | R248.60 | +2.6000 | +1.06% | 248.00 | 244.00 | 251.40 | R338029823 | 7201 |
| 18:17 | | ММК | R55.3400 | +0.1000 | +0.18% | 55.2850 | 54.8550 | 55.5150 | R366545869 | 58389 |
| 17:17 | | МордЭнСб | R0.8680 | +0.0270 | +3.21% | 0.8530 | 0.8530 | 0.9060 | R871270 | 73 |
| 18:17 | | МосБиржа | R230.70 | +1.6000 | +0.70% | 229.10 | 228.87 | 231.36 | R623041218 | 13989 |
| 18:15 | | Мостотрест | R190.50 | -0.2000 | -0.10% | 189.50 | 189.50 | 193.75 | R10903188 | 735 |
| 18:17 | | МТС-ао | R294.70 | +3.8000 | +1.31% | 291.15 | 290.30 | 296.50 | R874124060 | 16142 |
| 18:13 | | Нижкамшина | R60.2500 | -0.6000 | -0.99% | 61.4500 | 59.9000 | 62.0500 | R2469110 | 123 |
| 18:15 | | НКНХ ао | R94.6500 | +0.7500 | +0.80% | 94.4500 | 94.2500 | 94.9500 | R2325884 | 417 |
| 18:16 | | НКНХ ап | R73.1000 | -0.0200 | -0.03% | 72.9800 | 72.7800 | 73.3400 | R4514829 | 691 |
| 18:17 | | НЛМК ао | R180.86 | +3.9400 | +2.23% | 177.00 | 175.10 | 180.92 | R1491859092 | 28806 |
| 18:17 | | НМТП ао | R10.2750 | +0.4250 | +4.31% | 9.8900 | 9.8550 | 10.4150 | R334579229 | 10333 |
| 18:17 | | Новатэк ао | R1084.80 | -7.0000 | -0.64% | 1096.80 | 1083.00 | 1105.80 | R3065821650 | 50007 |
| 18:16 | | ОГК-2 ао | R0.4604 | -0.0053 | -1.14% | 0.4631 | 0.4545 | 0.4664 | R86776054 | 5554 |
| 14:07 | | ОМЗ-ап | R16320.00 | 0.0000 | 0.00% | 16300.00 | 16220.00 | 16440.00 | R98020 | 6 |
| 18:16 | | ОргСинт ао | R104.00 | +0.7000 | +0.68% | 103.10 | 102.70 | 104.50 | R6007971 | 517 |
| 18:15 | | ОргСинт ап | R24.3200 | -0.6200 | -2.49% | 25.1400 | 23.9000 | 25.2000 | R8409385 | 1265 |
| 18:16 | | ПермьЭнС-п | R213.80 | -6.2000 | -2.82% | 220.20 | 213.40 | 223.00 | R2965204 | 402 |
| 18:15 | | ПермьЭнСб | R208.50 | -5.1000 | -2.39% | 213.00 | 208.30 | 214.30 | R5260377 | 592 |
| 18:17 | | ПИК ао | R881.20 | -18.7000 | -2.08% | 898.10 | 875.00 | 904.00 | R374292962 | 10227 |
| 18:08 | | Приморье | R32400.00 | 0.0000 | 0.00% | 32200.00 | 32200.00 | 33000.00 | R687600 | 15 |
| 18:17 | | Распадская | R359.40 | +3.9000 | +1.10% | 355.00 | 352.70 | 359.90 | R44852176 | 1693 |
| 18:12 | | Росбанк ао | R107.40 | +1.8000 | +1.70% | 105.60 | 105.20 | 107.80 | R3926292 | 203 |
| 17:31 | | РОСИНТЕРао | R151.60 | +2.6000 | +1.74% | 151.00 | 148.80 | 152.00 | R291016 | 59 |
| 18:17 | | Роснефть | R576.10 | +10.8500 | +1.92% | 566.35 | 562.00 | 576.30 | R1434550945 | 50429 |
| 18:17 | | Ростел -ао | R89.9400 | -1.0600 | -1.16% | 90.6000 | 89.5300 | 91.3200 | R261004965 | 5921 |
| 18:16 | | Ростел -ап | R78.3000 | -0.3500 | -0.45% | 79.1500 | 78.0500 | 79.3500 | R48109725 | 3710 |
| 18:17 | | РусГидро | R0.6678 | -0.0043 | -0.64% | 0.6730 | 0.6627 | 0.6754 | R78429014 | 4376 |
| 17:30 | | РязЭнСб | R34.2000 | -0.0600 | -0.18% | 33.8600 | 33.8400 | 34.5600 | R982726 | 65 |
| 18:16 | | СамарЭн-ао | R3.2350 | -0.0350 | -1.07% | 3.2700 | 3.2200 | 3.2850 | R661010 | 63 |
| 17:42 | | СамарЭн-ап | R3.0000 | -0.3950 | -11.63% | 3.4300 | 3.4000 | 3.5500 | R259040 | 36 |
| 18:17 | | СаратНПЗ-п | R10160.00 | -180.0000 | -1.74% | 10380.00 | 10020.00 | 10480.00 | R4743380 | 183 |
| 14:28 | | СаратНПЗ | R11100.00 | 0.0000 | 0.00% | 10950.00 | 10800.00 | 11100.00 | R76750 | 7 |
| 18:11 | | СаратЭн-ао | R0.5740 | -0.0110 | -1.88% | 0.5820 | 0.5700 | 0.5820 | R951490 | 92 |
| 16:26 | | СаратЭн-ап | R0.2920 | +0.0015 | +0.52% | 0.2930 | 0.2900 | 0.2930 | R90375 | 17 |
| 18:17 | | Сбербанк-п | R327.83 | -0.1000 | -0.03% | 328.60 | 325.60 | 330.00 | R777196211 | 11367 |
| 18:17 | | Сбербанк | R326.86 | -0.2900 | -0.09% | 327.64 | 326.83 | 329.00 | R8843664619 | 60303 |
| 18:17 | | СевСт-ао | R1577.00 | +27.2000 | +1.76% | 1552.00 | 1545.20 | 1580.00 | R1088310334 | 22450 |
| 18:15 | | Селигдар | R62.0500 | -0.1800 | -0.29% | 62.6500 | 61.7000 | 62.8100 | R135373425 | 6919 |
| 18:17 | | Система ао | R23.9270 | +0.1780 | +0.75% | 23.7500 | 23.4200 | 24.0000 | R889174494 | 17641 |
| 16:03 | | Слав-ЯНОСп | R13.8600 | -0.0600 | -0.43% | 13.9400 | 13.8600 | 13.9400 | R30592 | 12 |
| 18:01 | | Славн-ЯНОС | R21.7500 | -0.1000 | -0.46% | 21.8500 | 21.7500 | 21.9000 | R56830 | 17 |
| 18:17 | | СОЛЛЕРС | R988.00 | +7.0000 | +0.71% | 988.00 | 983.00 | 993.00 | R67578139 | 3330 |
| 18:15 | | СтаврЭнСб | R3.0100 | -0.0100 | -0.33% | 3.0250 | 3.0100 | 3.1050 | R1781700 | 248 |
| 18:08 | | СтаврЭнСбп | R3.0420 | +0.0280 | +0.93% | 3.0460 | 3.0300 | 3.0780 | R1770108 | 141 |
| 18:17 | | Сургнфгз-п | R67.9500 | +0.7750 | +1.15% | 67.6000 | 67.1250 | 67.9800 | R1822430193 | 20358 |
| 18:17 | | Сургнфгз | R30.1200 | +0.6400 | +2.17% | 29.5600 | 29.1000 | 30.1700 | R1720884429 | 20939 |
| 16:32 | | ТамбЭнСб-п | R1.1180 | 0.0000 | 0.00% | 1.1200 | 1.1100 | 1.1200 | R78080 | 7 |
| 18:15 | | ТамбЭнСб | R2.1920 | +0.0380 | +1.76% | 2.1560 | 2.1400 | 2.2300 | R652848 | 80 |
| 18:17 | | Татнфт 3ао | R710.50 | +10.6000 | +1.51% | 701.30 | 700.80 | 710.60 | R630463685 | 15679 |
| 18:17 | | Татнфт 3ап | R689.40 | +6.0000 | +0.88% | 685.00 | 684.00 | 691.20 | R138216576 | 6368 |
| 18:12 | | Таттел. ао | R0.8975 | +0.0265 | +3.04% | 0.8645 | 0.8610 | 0.9060 | R5505497 | 665 |
| 18:17 | | ТГК-1 | R0.0083 | +0.0002 | +2.70% | 0.0082 | 0.0080 | 0.0083 | R66602730 | 3585 |
| 18:17 | | ТГК-14 | R0.0113 | +0.0002 | +2.18% | 0.0110 | 0.0110 | 0.0115 | R29580704 | 2067 |
| 18:13 | | ТГК-2 | R0.0112 | +0.0001 | +0.90% | 0.0111 | 0.0111 | 0.0112 | R6142075 | 240 |
| 18:15 | | ТГК-2 ап | R0.0172 | -0.0001 | -0.63% | 0.0175 | 0.0171 | 0.0176 | R2245246 | 312 |
| 18:14 | | Телеграф-п | R10.1200 | -0.1400 | -1.36% | 10.0800 | 10.0400 | 10.2600 | R4403874 | 498 |
| 18:07 | | Телеграф | R14.4200 | -0.1200 | -0.83% | 14.3800 | 14.1400 | 14.6000 | R6865418 | 496 |
| 18:16 | | ТЗА ао | R274.50 | -5.5000 | -1.96% | 284.00 | 272.00 | 284.00 | R17796500 | 675 |
| 17:51 | | ТКЗКК ап | R13.3000 | -0.0200 | -0.15% | 13.3400 | 12.9800 | 13.4400 | R142180 | 18 |
| 18:16 | | ТМК ао | R199.68 | +0.8800 | +0.44% | 200.00 | 198.84 | 200.96 | R59921481 | 2717 |
| 18:06 | | ТНСэнрг ао | R2960.00 | -50.0000 | -1.66% | 2995.00 | 2945.00 | 3085.00 | R931715 | 144 |
| 18:17 | | Транснф ап | R1622.00 | +0.5000 | +0.03% | 1622.00 | 1605.50 | 1629.00 | R803182927 | 17246 |
| 18:16 | | УралСиб ао | R0.1992 | -0.0067 | -3.25% | 0.2053 | 0.1988 | 0.2083 | R6275689 | 937 |
| 14:54 | | УрКузница | R27400.00 | -100.0000 | -0.36% | 27300.00 | 27250.00 | 27400.00 | R81950 | 3 |
| 18:17 | | ФосАгро ао | R5836.00 | -33.0000 | -0.56% | 5871.00 | 5830.00 | 5898.00 | R154183751 | 3813 |
| 18:16 | | ФСК - Россети | R0.1056 | +0.0006 | +0.59% | 0.1052 | 0.1044 | 0.1058 | R108007476 | 3312 |
| 18:11 | | Химпром ап | R26.0600 | -0.1800 | -0.69% | 26.1400 | 25.9000 | 26.9000 | R677516 | 99 |
| 16:09 | | ЦМТ ао | R15.2400 | +0.2200 | +1.46% | 15.1200 | 15.0800 | 15.2800 | R165328 | 29 |
| 18:06 | | ЦМТ ап | R10.3600 | -0.0400 | -0.38% | 10.4000 | 10.3200 | 10.4800 | R251434 | 44 |
| 18:17 | | ЧеркизГ-ао | R4665.50 | +7.0000 | +0.15% | 4676.50 | 4659.00 | 4699.50 | R6796871 | 552 |
| 17:55 | | ЧКПЗ ао | R26600.00 | -500.0000 | -1.85% | 26700.00 | 26200.00 | 27550.00 | R2139350 | 70 |
| 18:15 | | ЧМК ао | R7465.00 | +95.0000 | +1.29% | 7280.00 | 7280.00 | 7500.00 | R3002420 | 155 |
| 18:16 | | ЭнергияРКК | R22590.00 | -270.0000 | -1.18% | 23000.00 | 22410.00 | 23260.00 | R9225460 | 258 |
| 18:15 | | ЮжКузб. ао | R1424.00 | -42.0000 | -2.86% | 1470.00 | 1400.00 | 1544.00 | R767978 | 137 |
| 18:17 | | Юнипро | R1.9320 | +0.0160 | +0.84% | 1.9180 | 1.9130 | 1.9390 | R57871666 | 2285 |
| 18:15 | | ЮТэйр ао | R15.5000 | -0.2000 | -1.27% | 15.9900 | 14.6200 | 16.0700 | R7127796 | 876 |
| 18:01 | | ЮУНК ао | R5800.00 | -40.0000 | -0.68% | 5850.00 | 5600.00 | 5910.00 | R8180780 | 463 |
| 18:11 | | Якутскэн-п | R0.4810 | -0.0090 | -1.84% | 0.4910 | 0.4810 | 0.4910 | R604300 | 73 |
| 17:31 | | Якутскэнрг | R0.6050 | -0.0010 | -0.17% | 0.6040 | 0.5890 | 0.6150 | R379910 | 39 |
| 18:15 | | ЯТЭК ао | R76.4500 | +1.1500 | +1.53% | 76.4500 | 74.5000 | 76.7000 | R3479865 | 444 |
|
|
|
