| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 20:24 |  | +МосЭнерго | R3.1280 | +0.0005 | +0.02% | 3.1275 | 3.0880 | 3.1700 | R60131988 | 1763 |
| 20:24 |  | iАвиастКао | R0.8855 | -0.0045 | -0.51% | 0.9000 | 0.8725 | 0.9130 | R64572937 | 3976 |
| 18:49 | | iНаукаСвяз | R460.00 | -7.0000 | -1.50% | 468.50 | 457.00 | 489.50 | R9303150 | 629 |
| 18:46 | | iНПОНаука | R584.50 | -4.5000 | -0.76% | 589.00 | 581.50 | 609.50 | R314590 | 37 |
| 18:38 | | АбрауДюрсо | R262.20 | -1.2000 | -0.46% | 263.40 | 258.20 | 266.80 | R7254812 | 464 |
| 18:45 | | Авангрд-ао | R771.00 | +5.0000 | +0.65% | 770.00 | 768.00 | 781.00 | R2252483 | 287 |
| 18:48 | | Акрон | R15798.00 | +42.0000 | +0.27% | 15700.00 | 15614.00 | 15798.00 | R21750268 | 166 |
| 20:25 | | АЛРОСА ао | R70.9900 | -1.0500 | -1.46% | 72.0400 | 70.4100 | 72.6100 | R654431308 | 17511 |
| 18:48 | | Аптеки36и6 | R11.7800 | -0.0440 | -0.37% | 11.8600 | 11.7400 | 11.9180 | R6903783 | 1668 |
| 18:45 | | Арсагера | R12.8700 | +0.0500 | +0.39% | 12.8400 | 12.8300 | 13.3100 | R1858318 | 202 |
| 18:45 | | АстрЭнСб | R2.4450 | -0.0150 | -0.61% | 2.4650 | 2.4100 | 2.5350 | R738460 | 121 |
| 18:49 | | АшинскийМЗ | R69.3400 | +0.6400 | +0.93% | 68.7000 | 68.0000 | 70.5000 | R21115346 | 747 |
| 20:25 | | Аэрофлот | R63.4800 | -0.9200 | -1.43% | 64.6900 | 63.3000 | 64.7500 | R1684903136 | 36313 |
| 18:45 | | БашИнСв ап | R12.6200 | -0.0400 | -0.32% | 12.7200 | 12.5500 | 12.8000 | R329573 | 75 |
| 20:23 | | Башнефт ао | R3255.00 | +40.5000 | +1.26% | 3240.00 | 3211.00 | 3318.00 | R81579737 | 2363 |
| 20:25 | | Башнефт ап | R1899.50 | -29.5000 | -1.53% | 1931.00 | 1880.50 | 1944.50 | R427478095 | 8375 |
| 18:46 | | Белон ао | R23.9650 | -0.0300 | -0.13% | 23.9850 | 23.7850 | 24.7950 | R41659773 | 1853 |
| 20:23 | | БСП ао | R364.53 | -2.8500 | -0.78% | 368.54 | 364.09 | 369.50 | R396282289 | 8463 |
| 18:45 | | БСП ап | R50.7500 | +2.6500 | +5.51% | 48.1500 | 48.1500 | 52.4000 | R24215525 | 895 |
| 18:49 | | БурЗолото | R2004.00 | +25.0000 | +1.26% | 1986.00 | 1960.00 | 2033.00 | R3966925 | 371 |
| 18:39 | | Варьеган-п | R2102.00 | -98.0000 | -4.45% | 2198.00 | 2012.00 | 2236.00 | R4402433 | 299 |
| 17:28 | | Варьеган | R3000.00 | +42.0000 | +1.42% | 2994.00 | 2928.00 | 3028.00 | R204898 | 30 |
| 18:21 | | ВолгЭнСб-п | R9.9400 | +0.0800 | +0.81% | 10.0200 | 9.9400 | 10.6200 | R947700 | 50 |
| 18:45 | | ВолгЭнСб | R16.3600 | +0.5400 | +3.41% | 17.2600 | 16.3600 | 17.5200 | R1475560 | 55 |
| 20:25 | | ВТБ ао | R0.0195 | -0.0001 | -0.54% | 0.0196 | 0.0193 | 0.0198 | R1192823669 | 30181 |
| 18:45 | | ВХЗ-ао | R238.20 | -2.8000 | -1.16% | 239.20 | 236.00 | 239.40 | R453872 | 69 |
| 18:38 | | ВыбСудЗ ао | R15600.00 | +450.0000 | +2.97% | 15200.00 | 15200.00 | 16200.00 | R450350 | 23 |
| 18:45 | | ВыбСудЗ ап | R10700.00 | +420.0000 | +4.09% | 10380.00 | 10380.00 | 10840.00 | R286020 | 19 |
| 17:52 | | ГАЗ ап | R467.50 | +45.5000 | +10.78% | | | | | 0 |
| 20:25 | | Газпрнефть | R698.05 | -12.2500 | -1.72% | 711.20 | 697.25 | 713.50 | R242707102 | 12996 |
| 20:25 | | ГАЗПРОМ ао | R115.50 | -0.4200 | -0.36% | 116.00 | 114.14 | 117.25 | R4966802022 | 78140 |
| 20:24 | | ГМКНорНик | R134.16 | -2.1600 | -1.58% | 136.60 | 133.70 | 138.88 | R1261819618 | 21281 |
| 20:24 | | ДВМП ао | R68.3600 | -1.3100 | -1.88% | 69.9500 | 68.0200 | 71.5700 | R187176907 | 7470 |
| 18:45 | | ДЭК ао | R3.0070 | -0.0280 | -0.92% | 3.1090 | 2.9890 | 3.1090 | R2581195 | 196 |
| 17:05 | | ЗВЕЗДА ао | R10.5500 | +0.0500 | +0.48% | 10.5300 | 10.3000 | 10.7600 | R628430 | 41 |
| 18:36 | | ЗИЛ ао | R3300.00 | -15.0000 | -0.45% | 3225.00 | 3225.00 | 3365.00 | R446200 | 60 |
| 18:31 | | Ижсталь ап | R7120.00 | -80.0000 | -1.11% | 7150.00 | 7040.00 | 7190.00 | R219910 | 23 |
| 18:45 | | Ижсталь2ао | R10240.00 | -120.0000 | -1.16% | 10320.00 | 10200.00 | 10460.00 | R225660 | 13 |
| 20:25 | | ИнтерРАОао | R3.8960 | -0.0395 | -1.00% | 3.9510 | 3.8645 | 3.9510 | R353023539 | 13822 |
| 18:34 | | КалужскСК | R26.7700 | -0.1800 | -0.67% | 26.9600 | 26.5700 | 27.5500 | R3056077 | 309 |
| 20:24 | | КАМАЗ | R156.00 | -0.6000 | -0.38% | 156.90 | 155.20 | 160.90 | R37898715 | 1945 |
| 18:48 | | КамчатЭ ао | R0.6500 | -0.0040 | -0.61% | 0.6540 | 0.6500 | 0.6560 | R372690 | 25 |
| 10:44 | | КамчатЭ ап | R1.1500 | +0.0150 | +1.32% | 1.1500 | 1.1500 | 1.1500 | R23000 | 2 |
| 18:46 | | КМЗ | R1452.00 | -14.0000 | -0.95% | 1480.00 | 1450.00 | 1480.00 | R206798 | 50 |
| 18:45 |  | КоршГОК ао | R48000.00 | 0.0000 | 0.00% | 48000.00 | 48000.00 | 48000.00 | R96000 | 2 |
| 18:45 | | КрасОкт-1п | R753.00 | -5.0000 | -0.66% | 750.00 | 750.00 | 780.00 | R1721900 | 146 |
| 18:48 | | КрасОкт-ао | R2325.00 | +41.0000 | +1.80% | 2312.00 | 2301.00 | 2399.00 | R23404630 | 623 |
| 18:48 | | Красэсб ао | R15.2600 | -0.0600 | -0.39% | 15.3200 | 15.0200 | 15.5400 | R590346 | 146 |
| 18:36 | | Красэсб ап | R15.7000 | +0.3200 | +2.08% | 15.4200 | 15.3600 | 15.7000 | R237502 | 81 |
| 18:48 | | Куйбазот-п | R578.00 | -13.0000 | -2.20% | 602.00 | 578.00 | 602.00 | R1222905 | 134 |
| 18:35 | | Куйбазот | R561.40 | -3.6000 | -0.64% | 566.00 | 560.20 | 572.00 | R4610508 | 133 |
| 18:37 | | КурганГКао | R46.4000 | 0.0000 | 0.00% | 46.6000 | 46.2000 | 47.0000 | R21918 | 22 |
| 18:45 | | КурганГКап | R53.6000 | -0.8000 | -1.47% | 54.4000 | 53.0000 | 54.6000 | R446928 | 109 |
| 18:45 | | Лензол. ап | R2500.00 | -20.0000 | -0.79% | 2530.00 | 2495.00 | 2545.00 | R1966170 | 203 |
| 18:45 | | Лензолото | R14300.00 | -130.0000 | -0.90% | 14440.00 | 14300.00 | 14510.00 | R3631460 | 148 |
| 18:49 | | ЛСР ао | R767.40 | +6.0000 | +0.79% | 764.40 | 758.40 | 780.00 | R109663853 | 4386 |
| 20:25 | | ЛУКОЙЛ | R7076.00 | -36.5000 | -0.51% | 7124.00 | 7024.00 | 7191.50 | R6139987604 | 52017 |
| 20:24 | | М.видео | R171.00 | -3.0000 | -1.72% | 173.90 | 170.20 | 175.00 | R48011932 | 3455 |
| 18:33 | | МагадЭн ао | R4.4700 | +0.0600 | +1.36% | 4.4000 | 4.4000 | 4.5500 | R376175 | 93 |
| 18:46 | | МагадЭн ап | R3.2300 | +0.0200 | +0.62% | 3.2200 | 3.2000 | 3.2500 | R224710 | 39 |
| 20:25 | | Магнит ао | R6463.50 | -108.5000 | -1.65% | 6578.00 | 6412.00 | 6596.50 | R1137163899 | 17737 |
| 18:45 | | МГТС-4ап | R1082.00 | +6.0000 | +0.56% | 1088.00 | 1060.00 | 1114.00 | R4995434 | 511 |
| 18:11 | | МГТС-5ао | R1420.00 | -15.0000 | -1.05% | 1445.00 | 1420.00 | 1450.00 | R83125 | 25 |
| 18:02 | | Мегион-ао | R412.50 | -5.5000 | -1.32% | 415.50 | 408.00 | 417.50 | R458445 | 67 |
| 16:52 | | Мегион-ап | R295.00 | +1.5000 | +0.51% | 295.00 | 291.50 | 295.50 | R38190 | 12 |
| 20:25 | | Мечел ао | R223.68 | -2.1000 | -0.93% | 226.46 | 223.13 | 228.49 | R1160433955 | 34235 |
| 20:17 | | Мечел ап | R235.05 | -4.4000 | -1.84% | 240.40 | 233.80 | 243.55 | R357127621 | 8780 |
| 20:25 | | ММК | R53.6800 | -0.7000 | -1.29% | 54.3100 | 53.4300 | 54.9150 | R537188241 | 16288 |
| 15:03 | | МордЭнСб | R0.8810 | +0.0110 | +1.26% | 0.8760 | 0.8700 | 0.8810 | R140090 | 8 |
| 20:25 | | МосБиржа | R225.00 | -6.2100 | -2.69% | 231.15 | 224.50 | 232.49 | R1109162656 | 21746 |
| 18:49 | | Мостотрест | R185.10 | -1.1000 | -0.59% | 187.55 | 184.35 | 197.80 | R17369053 | 1288 |
| 20:25 | | МТС-ао | R286.45 | -3.5500 | -1.22% | 289.00 | 285.50 | 291.15 | R427702443 | 9947 |
| 18:39 | | Нижкамшина | R63.4500 | +0.2000 | +0.32% | 63.4000 | 62.6000 | 64.9000 | R758040 | 91 |
| 18:45 | | НКНХ ао | R93.8500 | -0.5500 | -0.58% | 94.5000 | 93.6500 | 95.9000 | R2145700 | 296 |
| 18:45 | | НКНХ ап | R73.5800 | -0.1400 | -0.19% | 74.9800 | 73.0000 | 74.9800 | R6190528 | 530 |
| 20:25 | | НЛМК ао | R177.98 | -2.9600 | -1.64% | 181.00 | 177.52 | 182.26 | R1059173775 | 20568 |
| 20:24 | | НМТП ао | R9.7100 | -0.3000 | -3.00% | 9.9800 | 9.6800 | 10.0850 | R163168821 | 5618 |
| 20:25 | | Новатэк ао | R1041.20 | -13.6000 | -1.29% | 1053.00 | 1035.00 | 1058.00 | R1384279559 | 26297 |
| 20:23 | | ОГК-2 ао | R0.4776 | -0.0070 | -1.44% | 0.4841 | 0.4756 | 0.4875 | R28057619 | 2003 |
| 15:52 | | ОМЗ-ап | R16920.00 | +160.0000 | +0.95% | 16800.00 | 16800.00 | 17040.00 | R135760 | 8 |
| 18:45 | | ОргСинт ао | R102.50 | -1.0000 | -0.97% | 103.10 | 99.1000 | 104.80 | R16728348 | 1281 |
| 18:48 | | ОргСинт ап | R24.0500 | -0.5500 | -2.24% | 24.7300 | 24.0000 | 25.0900 | R9324073 | 1159 |
| 18:47 | | ПермьЭнС-п | R212.20 | -3.8000 | -1.76% | 214.40 | 210.80 | 219.80 | R2925788 | 383 |
| 18:49 | | ПермьЭнСб | R204.60 | -3.1000 | -1.49% | 208.90 | 200.10 | 213.00 | R22230163 | 1251 |
| 20:25 | | ПИК ао | R945.60 | +24.6000 | +2.67% | 923.00 | 905.80 | 961.90 | R1821370595 | 41772 |
| 14:50 | | Приморье | R32400.00 | +800.0000 | +2.53% | 32000.00 | 32000.00 | 32600.00 | R161400 | 5 |
| 20:25 | | Распадская | R372.00 | -2.8000 | -0.75% | 376.25 | 369.00 | 379.60 | R64553993 | 1897 |
| 18:49 | | Росбанк ао | R106.20 | -1.8000 | -1.67% | 108.00 | 106.00 | 108.20 | R7150576 | 245 |
| 18:13 | | РОСИНТЕРао | R152.00 | -2.2000 | -1.43% | 150.40 | 150.20 | 154.00 | R410088 | 45 |
| 20:25 | | Роснефть | R550.15 | -4.8500 | -0.87% | 556.15 | 545.45 | 562.85 | R1570366845 | 40872 |
| 20:25 | | Ростел -ао | R92.4100 | +3.1600 | +3.54% | 89.4700 | 88.8100 | 93.0400 | R819636683 | 19124 |
| 20:24 | | Ростел -ап | R79.3000 | +2.2500 | +2.92% | 77.3000 | 77.1000 | 79.9000 | R113211565 | 4060 |
| 20:25 | | РусГидро | R0.6659 | -0.0047 | -0.70% | 0.6732 | 0.6622 | 0.6736 | R79514781 | 3255 |
| 18:48 | | РязЭнСб | R32.2200 | +0.2800 | +0.88% | 32.3000 | 31.9400 | 32.4400 | R1766112 | 230 |
| 18:30 | | СамарЭн-ао | R3.2650 | +0.0150 | +0.46% | 3.2550 | 3.2250 | 3.2950 | R571130 | 51 |
| 18:39 | | СамарЭн-ап | R3.4000 | -0.0500 | -1.45% | 3.4100 | 3.3450 | 3.4650 | R754260 | 82 |
| 18:30 | | СаратНПЗ-п | R10260.00 | +80.0000 | +0.79% | 10200.00 | 10100.00 | 10300.00 | R1304040 | 63 |
| 14:07 | | СаратНПЗ | R10750.00 | -150.0000 | -1.38% | 10900.00 | 10750.00 | 10900.00 | R108000 | 7 |
| 18:49 | | СаратЭн-ао | R0.5930 | -0.0030 | -0.50% | 0.5930 | 0.5870 | 0.5960 | R261120 | 26 |
| 18:31 | | СаратЭн-ап | R0.2990 | -0.0040 | -1.32% | 0.3095 | 0.2900 | 0.3095 | R760755 | 97 |
| 20:24 | | Сбербанк-п | R315.08 | +0.9600 | +0.31% | 314.81 | 313.06 | 316.85 | R837985199 | 12558 |
| 20:25 | | Сбербанк | R314.31 | +0.1600 | +0.05% | 315.00 | 312.60 | 316.00 | R8649484588 | 62761 |
| 20:25 | | СевСт-ао | R1564.80 | -14.4000 | -0.91% | 1580.80 | 1558.20 | 1595.60 | R1647819248 | 29070 |
| 20:21 | | Селигдар | R69.5500 | -0.8400 | -1.19% | 70.3900 | 69.3000 | 70.9700 | R64184976 | 3120 |
| 20:24 | | Система ао | R24.0910 | -0.4890 | -1.99% | 24.6780 | 24.0240 | 24.7600 | R1057044904 | 20786 |
| 18:13 | | Слав-ЯНОСп | R14.2000 | -0.0600 | -0.42% | 14.0200 | 14.0000 | 14.2000 | R64984 | 13 |
| 18:22 | | Славн-ЯНОС | R22.3000 | -0.4000 | -1.76% | 22.6000 | 21.8000 | 22.6000 | R361255 | 55 |
| 20:24 | | СОЛЛЕРС | R937.00 | -7.0000 | -0.74% | 945.00 | 933.00 | 952.00 | R29238711 | 1744 |
| 18:37 | | СтаврЭнСб | R2.9600 | -0.0200 | -0.67% | 2.9950 | 2.9150 | 3.0000 | R437850 | 59 |
| 18:46 | | СтаврЭнСбп | R2.9200 | -0.0180 | -0.61% | 2.9380 | 2.9180 | 2.9720 | R1271504 | 143 |
| 20:25 | | Сургнфгз-п | R63.9300 | -1.1300 | -1.74% | 65.2000 | 63.9000 | 66.0000 | R3430272377 | 37919 |
| 20:25 | | Сургнфгз | R27.7300 | -0.6000 | -2.12% | 28.4000 | 27.5000 | 28.6650 | R1244587872 | 15186 |
| 12:54 | | ТамбЭнСб-п | R1.1220 | -0.0080 | -0.71% | 1.1380 | 1.1200 | 1.1500 | R159300 | 12 |
| 18:45 | | ТамбЭнСб | R2.1620 | -0.0260 | -1.19% | 2.1920 | 2.1100 | 2.2260 | R335878 | 46 |
| 20:25 | | Татнфт 3ао | R685.50 | -2.5000 | -0.36% | 689.00 | 680.50 | 693.80 | R1303038963 | 30048 |
| 20:25 | | Татнфт 3ап | R666.50 | +0.1000 | +0.02% | 668.50 | 663.00 | 676.00 | R181200037 | 13371 |
| 18:45 | | Таттел. ао | R0.9110 | -0.0030 | -0.33% | 0.9180 | 0.8940 | 0.9195 | R4110464 | 467 |
| 20:22 | | ТГК-1 | R0.0082 | -0.0000 | -0.17% | 0.0083 | 0.0082 | 0.0083 | R14242789 | 926 |
| 18:45 | | ТГК-14 | R0.0112 | -0.0002 | -1.50% | 0.0116 | 0.0111 | 0.0118 | R17136067 | 1170 |
| 18:45 | | ТГК-2 | R0.0113 | -0.0000 | -0.31% | 0.0113 | 0.0111 | 0.0115 | R4793340 | 210 |
| 18:38 | | ТГК-2 ап | R0.0177 | +0.0005 | +2.84% | 0.0173 | 0.0171 | 0.0179 | R2864353 | 231 |
| 18:38 | | Телеграф-п | R9.9400 | -0.0400 | -0.40% | 10.0200 | 9.9200 | 10.1600 | R1790586 | 228 |
| 18:45 | | Телеграф | R14.3200 | -0.1400 | -0.97% | 14.6400 | 14.2400 | 14.7200 | R2682760 | 329 |
| 18:45 | | ТЗА ао | R378.00 | +0.5000 | +0.13% | 380.00 | 377.50 | 391.50 | R7299100 | 196 |
| 18:06 | | ТКЗКК ап | R13.0400 | 0.0000 | 0.00% | 13.3800 | 12.9000 | 13.4800 | R297776 | 54 |
| 20:23 | | ТМК ао | R199.80 | -4.9000 | -2.39% | 205.30 | 199.00 | 206.28 | R174028032 | 6150 |
| 18:38 | | ТНСэнрг ао | R3095.00 | +45.0000 | +1.48% | 3055.00 | 3000.00 | 3135.00 | R374625 | 69 |
| 20:25 | | Транснф ап | R1551.50 | +11.0000 | +0.71% | 1549.00 | 1545.00 | 1574.00 | R2184433267 | 57955 |
| 18:45 | | УралСиб ао | R0.1931 | -0.0023 | -1.18% | 0.1957 | 0.1913 | 0.1960 | R4661768 | 412 |
| 15:55 | | УрКузница | R27550.00 | -200.0000 | -0.72% | 27550.00 | 27500.00 | 27550.00 | R110150 | 4 |
| 20:24 | | ФосАгро ао | R6008.00 | -86.0000 | -1.41% | 6099.00 | 5940.00 | 6099.00 | R541287624 | 11068 |
| 20:24 | | ФСК - Россети | R0.1050 | -0.0001 | -0.10% | 0.1054 | 0.1037 | 0.1066 | R113366017 | 4847 |
| 18:45 | | Химпром ап | R26.0600 | -0.0800 | -0.31% | 25.3800 | 25.3800 | 27.2200 | R673380 | 64 |
| 18:48 | | ЦМТ ао | R14.9000 | 0.0000 | 0.00% | 15.0000 | 14.8800 | 15.0000 | R178812 | 19 |
| 18:12 | | ЦМТ ап | R10.4200 | -0.0200 | -0.19% | 10.3800 | 10.3200 | 10.4400 | R267512 | 74 |
| 18:45 | | ЧеркизГ-ао | R4757.00 | -60.5000 | -1.26% | 4817.50 | 4748.00 | 4871.50 | R14518270 | 721 |
| 18:48 | | ЧКПЗ ао | R27250.00 | -50.0000 | -0.18% | 27400.00 | 27000.00 | 28150.00 | R899700 | 25 |
| 18:45 | | ЧМК ао | R7385.00 | +15.0000 | +0.20% | 7420.00 | 7385.00 | 7595.00 | R761470 | 55 |
| 18:39 | | ЭнергияРКК | R22640.00 | +300.0000 | +1.34% | 22370.00 | 22140.00 | 23490.00 | R11600390 | 301 |
| 18:31 | | ЮжКузб. ао | R1380.00 | -40.0000 | -2.82% | 1420.00 | 1376.00 | 1420.00 | R184454 | 65 |
| 20:24 | | Юнипро | R1.9410 | +0.0020 | +0.10% | 1.9470 | 1.9250 | 1.9610 | R122401742 | 3118 |
| 18:45 | | ЮТэйр ао | R15.9000 | -0.2800 | -1.73% | 16.3700 | 15.7900 | 16.6600 | R3217032 | 337 |
| 18:45 | | ЮУНК ао | R5650.00 | -190.0000 | -3.25% | 5850.00 | 5650.00 | 5880.00 | R5484280 | 349 |
| 18:45 | | Якутскэн-п | R0.4820 | -0.0080 | -1.63% | 0.4870 | 0.4750 | 0.4930 | R597420 | 44 |
| 18:48 | | Якутскэнрг | R0.5860 | -0.0130 | -2.17% | 0.6000 | 0.5810 | 0.6000 | R928110 | 68 |
| 18:45 | | ЯТЭК ао | R77.9500 | +0.3000 | +0.39% | 77.7000 | 77.4500 | 80.0500 | R1203823 | 209 |
|
|
|
