| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 22:17 |  | +МосЭнерго | R2.2855 | +0.0440 | +1.96% | 2.2495 | 2.2305 | 2.2920 | R43366561 | 2344 |
| 22:17 | | iАвиастКао | R0.7625 | +0.0180 | +2.42% | 0.7535 | 0.7470 | 0.7695 | R185216994 | 7228 |
| 18:49 | | iНаукаСвяз | R373.00 | +27.5000 | +7.96% | 348.00 | 344.50 | 378.00 | R26764855 | 1699 |
| 18:45 | | iНПОНаука | R495.00 | +16.0000 | +3.34% | 478.50 | 473.50 | 518.50 | R2190535 | 195 |
| 18:45 | | АбрауДюрсо | R211.00 | +1.2000 | +0.57% | 211.00 | 205.40 | 214.60 | R25243240 | 1048 |
| 18:45 | | Авангрд-ао | R800.00 | +28.0000 | +3.63% | 780.00 | 772.00 | 800.00 | R5446821 | 503 |
| 18:46 | | Акрон | R16030.00 | +20.0000 | +0.12% | 16046.00 | 15704.00 | 16100.00 | R26092132 | 311 |
| 22:17 | | АЛРОСА ао | R53.5800 | +0.9400 | +1.79% | 52.7700 | 52.7300 | 54.2300 | R1990510264 | 95060 |
| 18:49 | | Аптеки36и6 | R12.1980 | +1.5580 | +14.64% | 10.7700 | 10.6740 | 12.6500 | R477345662 | 33065 |
| 18:45 | | Арсагера | R12.2100 | +0.1700 | +1.41% | 12.0400 | 12.0400 | 12.2300 | R700005 | 105 |
| 18:45 |  | АстрЭнСб | R2.3500 | -0.0450 | -1.88% | 2.3800 | 2.3050 | 2.3850 | R2890885 | 359 |
| 18:49 | | АшинскийМЗ | R171.98 | +1.6600 | +0.97% | 175.00 | 169.50 | 179.40 | R409115304 | 7862 |
| 22:17 | | Аэрофлот | R55.0100 | +2.1800 | +4.13% | 52.9600 | 52.9500 | 55.1200 | R2028453298 | 77147 |
| 18:36 | | БашИнСв ап | R9.9100 | +0.1200 | +1.23% | 9.7900 | 9.7400 | 9.9100 | R251581 | 81 |
| 22:13 | | Башнефт ао | R2588.00 | +26.5000 | +1.03% | 2579.00 | 2560.00 | 2629.50 | R178131006 | 7607 |
| 22:16 | | Башнефт ап | R1371.50 | +1.0000 | +0.07% | 1384.00 | 1365.00 | 1385.00 | R143894463 | 4254 |
| 22:16 | | БСП ао | R392.42 | +8.5200 | +2.22% | 385.95 | 385.65 | 393.77 | R907480356 | 17670 |
| 18:48 | | БСП ап | R58.0000 | +3.3000 | +6.03% | 55.3500 | 55.1000 | 59.3000 | R53598840 | 1629 |
| 18:49 | | БурЗолото | R2075.00 | +212.0000 | +11.38% | 1868.00 | 1868.00 | 2234.00 | R57195862 | 3721 |
| 18:37 | | Варьеган-п | R2000.00 | +5.0000 | +0.25% | 2000.00 | 1970.00 | 2060.00 | R1244150 | 91 |
| 18:33 | | Варьеган | R2710.00 | +95.0000 | +3.63% | 2630.00 | 2600.00 | 2725.00 | R492000 | 68 |
| 18:27 | | ВолгЭнСб-п | R9.5800 | +0.0600 | +0.63% | 9.6400 | 9.4000 | 9.6400 | R124040 | 13 |
| 18:45 | | ВолгЭнСб | R13.1600 | -0.0600 | -0.45% | 13.4400 | 13.1000 | 13.6400 | R569880 | 31 |
| 22:17 | | ВТБ ао | R91.9100 | +2.5600 | +2.87% | 89.7000 | 89.5600 | 92.3700 | R3206369162 | 107996 |
| 18:47 | | ВХЗ-ао | R217.40 | +1.0000 | +0.46% | 217.00 | 215.00 | 222.60 | R2129654 | 158 |
| 18:45 |  | ВыбСудЗ ао | R14400.00 | 0.0000 | 0.00% | 14400.00 | 13900.00 | 14750.00 | R680800 | 42 |
| 18:15 | | ВыбСудЗ ап | R9560.00 | +320.0000 | +3.46% | 8960.00 | 8960.00 | 9880.00 | R398360 | 34 |
| 10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | | | | 0 |
| 22:17 | | Газпрнефть | R731.45 | +7.2500 | +1.00% | 729.00 | 726.25 | 736.30 | R992653351 | 50977 |
| 22:17 | | ГАЗПРОМ ао | R129.99 | +7.5900 | +6.20% | 122.65 | 122.62 | 130.42 | R16204710186 | 179027 |
| 22:17 | | ГМКНорНик | R110.22 | +0.8000 | +0.73% | 110.30 | 108.60 | 110.76 | R1641346012 | 36866 |
| 22:17 | | ДВМП ао | R51.6200 | +0.0800 | +0.16% | 52.0200 | 50.9900 | 52.4000 | R318076017 | 9811 |
| 18:45 | | ДЭК ао | R2.7600 | +0.0290 | +1.06% | 2.7690 | 2.7320 | 2.7830 | R4049529 | 346 |
| 18:48 | | ЗВЕЗДА ао | R8.7400 | +0.0500 | +0.58% | 8.7900 | 8.5800 | 8.9900 | R1474200 | 87 |
| 18:45 | | ЗИЛ ао | R3175.00 | -10.0000 | -0.31% | 3165.00 | 3125.00 | 3190.00 | R888655 | 54 |
| 18:23 | | Ижсталь ап | R5720.00 | +140.0000 | +2.51% | 5750.00 | 5500.00 | 6060.00 | R2341680 | 161 |
| 18:26 | | Ижсталь2ао | R8280.00 | +80.0000 | +0.98% | 8260.00 | 8200.00 | 8540.00 | R1693980 | 97 |
| 22:17 | | ИнтерРАОао | R3.9090 | +0.0390 | +1.01% | 3.8710 | 3.8710 | 3.9500 | R504359908 | 73328 |
| 18:48 | | КалужскСК | R24.4000 | +0.1800 | +0.74% | 24.2200 | 23.4900 | 24.8800 | R12108914 | 828 |
| 22:16 | | КАМАЗ | R131.40 | +4.4000 | +3.46% | 129.00 | 127.30 | 132.00 | R92672811 | 4533 |
| 18:38 | | КамчатЭ ао | R0.6170 | +0.0140 | +2.32% | 0.6040 | 0.5800 | 0.6260 | R2233450 | 172 |
| 18:45 | | КамчатЭ ап | R1.0650 | 0.0000 | 0.00% | 1.0800 | 1.0650 | 1.0800 | R149550 | 11 |
| 18:37 | | КМЗ | R1270.00 | +22.0000 | +1.76% | 1248.00 | 1238.00 | 1270.00 | R313616 | 83 |
| 17:47 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | 42400.00 | 42400.00 | 42400.00 | R84800 | 2 |
| 18:38 | | КрасОкт-1п | R598.00 | +26.0000 | +4.55% | 580.00 | 575.00 | 599.00 | R509080 | 45 |
| 18:45 | | КрасОкт-ао | R1926.00 | +32.0000 | +1.69% | 1907.00 | 1894.00 | 1939.00 | R12946590 | 417 |
| 17:56 | | Красэсб ао | R13.7600 | +0.0200 | +0.15% | 13.9400 | 13.5000 | 13.9800 | R445316 | 110 |
| 18:35 | | Красэсб ап | R13.7000 | -0.0400 | -0.29% | 13.6800 | 13.4400 | 13.8800 | R626750 | 180 |
| 18:47 | | Куйбазот-п | R525.00 | +17.0000 | +3.35% | 512.50 | 511.00 | 525.00 | R2157000 | 147 |
| 18:39 | | Куйбазот | R506.00 | +15.6000 | +3.18% | 498.40 | 497.00 | 508.40 | R3633244 | 223 |
| 18:24 | | КурганГКао | R46.6000 | +1.0000 | +2.19% | 46.0000 | 45.6000 | 47.2000 | R296954 | 103 |
| 18:37 | | КурганГКап | R52.4000 | +0.8000 | +1.55% | 52.0000 | 51.6000 | 53.2000 | R248838 | 90 |
| 18:45 | | Лензол. ап | R1960.00 | +25.0000 | +1.29% | 1945.00 | 1935.00 | 1995.00 | R8687795 | 707 |
| 18:49 | | Лензолото | R12340.00 | +380.0000 | +3.18% | 12270.00 | 12090.00 | 12740.00 | R11818680 | 474 |
| 18:46 | | ЛСР ао | R704.80 | +32.8000 | +4.88% | 673.40 | 673.40 | 711.00 | R206975513 | 11655 |
| 22:17 | | ЛУКОЙЛ | R6976.00 | +78.5000 | +1.14% | 6900.00 | 6899.00 | 7000.00 | R6116542451 | 44922 |
| 22:16 | | М.видео | R114.30 | +6.9000 | +6.42% | 108.90 | 107.50 | 114.90 | R490242499 | 24504 |
| 18:45 | | МагадЭн ао | R3.8500 | +0.0300 | +0.79% | 3.8300 | 3.8100 | 3.9000 | R588257 | 163 |
| 18:36 | | МагадЭн ап | R2.9400 | +0.0700 | +2.44% | 2.8600 | 2.8500 | 2.9400 | R1028504 | 97 |
| 22:17 | | Магнит ао | R5880.00 | -39.5000 | -0.67% | 5916.50 | 5833.00 | 5944.50 | R5076717963 | 49422 |
| 18:45 | | МГТС-4ап | R1020.00 | +14.0000 | +1.39% | 1008.00 | 1002.00 | 1048.00 | R10029962 | 923 |
| 18:39 | | МГТС-5ао | R1350.00 | +30.0000 | +2.27% | 1340.00 | 1315.00 | 1350.00 | R432210 | 113 |
| 17:24 | | Мегион-ао | R388.00 | +6.5000 | +1.70% | 391.00 | 380.00 | 399.00 | R550205 | 69 |
| 18:39 | | Мегион-ап | R248.50 | 0.0000 | 0.00% | 250.00 | 244.00 | 250.00 | R385835 | 70 |
| 22:17 | | Мечел ао | R119.04 | +7.9100 | +7.12% | 112.11 | 111.80 | 120.20 | R6351979835 | 130368 |
| 22:17 | | Мечел ап | R123.60 | +8.3000 | +7.20% | 115.85 | 115.70 | 124.45 | R725263607 | 16097 |
| 22:17 | | ММК | R45.3000 | -0.2100 | -0.46% | 45.5850 | 44.8200 | 45.9400 | R1095081718 | 45143 |
| 18:45 | | МордЭнСб | R0.7400 | +0.0030 | +0.41% | 0.7380 | 0.7340 | 0.7550 | R2019870 | 56 |
| 22:17 | | МосБиржа | R218.78 | +4.6400 | +2.17% | 214.57 | 214.00 | 219.42 | R1186543055 | 33874 |
| 18:45 | | Мостотрест | R149.10 | +3.1500 | +2.16% | 146.85 | 146.05 | 154.00 | R23966190 | 1534 |
| 22:17 | | МТС-ао | R205.70 | +0.9000 | +0.44% | 205.60 | 204.55 | 208.40 | R991215941 | 25762 |
| 18:45 | | Нижкамшина | R57.8000 | +0.3000 | +0.52% | 58.2500 | 56.2500 | 58.4000 | R5406385 | 219 |
| 18:48 | | НКНХ ао | R90.0000 | +1.2500 | +1.41% | 88.0000 | 86.0500 | 91.3500 | R7754469 | 705 |
| 18:48 | | НКНХ ап | R70.4600 | +1.0800 | +1.56% | 69.4200 | 69.4200 | 70.5600 | R6998722 | 612 |
| 22:17 | | НЛМК ао | R149.76 | +1.3000 | +0.88% | 149.26 | 147.84 | 151.30 | R2076605284 | 46709 |
| 22:16 | | НМТП ао | R9.0500 | +0.1750 | +1.97% | 8.8700 | 8.8000 | 9.0750 | R142761602 | 5092 |
| 22:17 | | Новатэк ао | R1004.00 | +2.0000 | +0.20% | 999.00 | 990.00 | 1007.00 | R3379706283 | 75204 |
| 22:16 | | ОГК-2 ао | R0.3761 | +0.0119 | +3.27% | 0.3650 | 0.3625 | 0.3773 | R47261676 | 4352 |
| 18:45 | | ОМЗ-ап | R13500.00 | 0.0000 | 0.00% | 13520.00 | 13500.00 | 13860.00 | R815940 | 35 |
| 18:46 | | ОргСинт ао | R89.6000 | +1.2000 | +1.36% | 89.7000 | 88.3000 | 90.5000 | R19512679 | 1350 |
| 18:45 | | ОргСинт ап | R21.3600 | +0.2500 | +1.18% | 21.0700 | 21.0700 | 21.4000 | R5123504 | 714 |
| 18:49 | | ПермьЭнС-п | R293.00 | +16.8000 | +6.08% | 281.00 | 277.40 | 295.00 | R11280724 | 927 |
| 18:45 | | ПермьЭнСб | R246.20 | +7.2000 | +3.01% | 240.00 | 238.80 | 254.00 | R17867228 | 1408 |
| 22:17 | | ПИК ао | R647.40 | -13.0000 | -1.97% | 665.00 | 639.10 | 669.80 | R900473126 | 36540 |
| 18:33 | | Приморье | R30400.00 | +200.0000 | +0.66% | 30200.00 | 30200.00 | 30400.00 | R90800 | 3 |
| 22:17 | | Распадская | R291.30 | +13.3000 | +4.78% | 278.70 | 278.70 | 296.75 | R274776249 | 6673 |
| 18:45 | | Росбанк ао | R123.20 | -0.4000 | -0.32% | 123.20 | 123.00 | 123.60 | R11151010 | 201 |
| 18:39 | | РОСИНТЕРао | R133.20 | +0.8000 | +0.60% | 132.40 | 130.60 | 134.00 | R515380 | 59 |
| 22:17 | | Роснефть | R526.85 | -1.3000 | -0.25% | 528.95 | 523.45 | 532.00 | R2040489903 | 68048 |
| 22:17 | | Ростел -ао | R80.8300 | +1.1300 | +1.42% | 80.4000 | 80.0000 | 81.4500 | R432682926 | 19389 |
| 22:17 | | Ростел -ап | R75.5000 | +0.8500 | +1.14% | 75.6000 | 74.7000 | 76.0000 | R202210787 | 12224 |
| 22:17 | | РусГидро | R0.5409 | +0.0069 | +1.29% | 0.5345 | 0.5340 | 0.5430 | R123649167 | 9359 |
| 18:31 | | РязЭнСб | R32.4400 | +0.2800 | +0.87% | 32.0000 | 32.0000 | 32.6000 | R509782 | 56 |
| 18:25 | | СамарЭн-ао | R3.0300 | +0.0250 | +0.83% | 3.0400 | 2.9400 | 3.0400 | R979630 | 91 |
| 18:36 | | СамарЭн-ап | R3.0950 | +0.0850 | +2.82% | 3.0400 | 3.0150 | 3.1100 | R348585 | 33 |
| 18:45 | | СаратНПЗ-п | R9340.00 | -80.0000 | -0.85% | 9380.00 | 9200.00 | 9440.00 | R5511500 | 266 |
| 18:27 | | СаратНПЗ | R10650.00 | +50.0000 | +0.47% | 10700.00 | 10600.00 | 11150.00 | R193950 | 18 |
| 18:26 | | СаратЭн-ао | R0.4520 | +0.0120 | +2.73% | 0.4400 | 0.4400 | 0.4590 | R314670 | 45 |
| 18:39 | | СаратЭн-ап | R0.2660 | -0.0020 | -0.75% | 0.2645 | 0.2595 | 0.2715 | R728845 | 102 |
| 22:17 | | Сбербанк-п | R273.28 | +4.4100 | +1.64% | 269.00 | 268.80 | 273.36 | R983583763 | 17378 |
| 22:17 | | Сбербанк | R273.17 | +4.0900 | +1.52% | 269.30 | 269.30 | 273.80 | R13201202096 | 104892 |
| 22:17 | | СевСт-ао | R1311.40 | -7.6000 | -0.58% | 1325.80 | 1302.00 | 1340.00 | R1737472758 | 44567 |
| 22:16 | | Селигдар | R57.5200 | +1.5800 | +2.82% | 57.0000 | 56.0200 | 57.7900 | R193381603 | 8067 |
| 22:17 | | Система ао | R16.8730 | +0.4330 | +2.63% | 16.5000 | 16.3200 | 16.9800 | R2045122890 | 38376 |
| 16:37 | | Слав-ЯНОСп | R13.1600 | +0.0200 | +0.15% | 13.1200 | 13.0000 | 13.1600 | R71826 | 20 |
| 18:11 | | Славн-ЯНОС | R20.1000 | -0.4000 | -1.95% | 20.5000 | 19.7000 | 20.5000 | R781300 | 111 |
| 22:16 | | СОЛЛЕРС | R824.00 | +14.0000 | +1.73% | 814.50 | 813.50 | 840.00 | R152918820 | 5836 |
| 18:45 | | СтаврЭнСб | R2.8450 | 0.0000 | 0.00% | 2.8550 | 2.8100 | 2.8850 | R665180 | 75 |
| 18:48 | | СтаврЭнСбп | R3.0020 | -0.0180 | -0.60% | 3.0180 | 2.9820 | 3.0380 | R562702 | 64 |
| 22:17 | | Сургнфгз-п | R55.2200 | -0.4100 | -0.74% | 55.6900 | 54.9050 | 55.9600 | R2309978725 | 56732 |
| 22:17 | | Сургнфгз | R25.2400 | +0.5500 | +2.23% | 24.8900 | 24.4550 | 25.5300 | R2130751518 | 48758 |
| 18:35 | | ТамбЭнСб-п | R0.8500 | +0.0180 | +2.16% | 0.8360 | 0.8360 | 0.8600 | R229560 | 22 |
| 18:45 | | ТамбЭнСб | R1.5540 | +0.0040 | +0.26% | 1.5580 | 1.5520 | 1.5680 | R185640 | 39 |
| 22:17 | | Татнфт 3ао | R642.90 | +11.2000 | +1.77% | 633.10 | 633.00 | 647.70 | R1736276270 | 36818 |
| 22:17 | | Татнфт 3ап | R641.70 | +13.4000 | +2.13% | 630.70 | 630.70 | 645.70 | R369971603 | 20518 |
| 18:46 | | Таттел. ао | R0.7320 | 0.0000 | 0.00% | 0.7415 | 0.7250 | 0.7445 | R13342811 | 1219 |
| 22:12 | | ТГК-1 | R0.0074 | +0.0002 | +2.19% | 0.0072 | 0.0072 | 0.0075 | R37266907 | 2541 |
| 18:47 | | ТГК-14 | R0.0112 | -0.0003 | -2.86% | 0.0116 | 0.0112 | 0.0118 | R98044569 | 3644 |
| 18:45 | | ТГК-2 | R0.0090 | -0.0000 | -0.11% | 0.0091 | 0.0088 | 0.0092 | R11753365 | 428 |
| 18:37 | | ТГК-2 ап | R0.0154 | +0.0000 | +0.06% | 0.0155 | 0.0152 | 0.0155 | R5859161 | 484 |
| 18:45 | | Телеграф-п | R8.3000 | +0.0600 | +0.73% | 8.2800 | 8.2400 | 8.3400 | R3080174 | 373 |
| 18:45 | | Телеграф | R11.8600 | +0.0400 | +0.34% | 11.9000 | 11.6200 | 12.0400 | R3848892 | 513 |
| 18:49 | | ТЗА ао | R238.50 | +5.5000 | +2.36% | 233.00 | 233.00 | 238.50 | R7165235 | 238 |
| 17:22 | | ТКЗКК ап | R13.4800 | 0.0000 | 0.00% | 13.3400 | 13.1800 | 13.4800 | R509890 | 69 |
| 22:17 | | ТМК ао | R118.48 | +9.9800 | +9.20% | 110.82 | 110.66 | 119.40 | R2440326060 | 60169 |
| 18:45 | | ТНСэнрг ао | R2365.00 | +20.0000 | +0.85% | 2345.00 | 2300.00 | 2390.00 | R303125 | 54 |
| 22:17 | | Транснф ап | R1417.50 | +25.5000 | +1.83% | 1397.00 | 1394.00 | 1425.00 | R1231823863 | 29146 |
| 18:45 | | УралСиб ао | R0.1684 | +0.0050 | +3.06% | 0.1650 | 0.1637 | 0.1713 | R4467134 | 405 |
| 18:21 | | УрКузница | R26900.00 | +1300.0000 | +5.08% | 26900.00 | 26900.00 | 26900.00 | R107600 | 3 |
| 22:16 | | ФосАгро ао | R5182.00 | +42.0000 | +0.82% | 5150.00 | 5130.00 | 5210.00 | R245640019 | 8403 |
| 22:16 | | ФСК - Россети | R0.0868 | +0.0003 | +0.35% | 0.0870 | 0.0863 | 0.0873 | R143180077 | 5382 |
| 18:15 | | Химпром ап | R24.7600 | -0.1400 | -0.56% | 25.1000 | 24.5000 | 25.1600 | R1917298 | 139 |
| 18:35 | | ЦМТ ао | R13.9400 | +0.5000 | +3.72% | 13.5200 | 13.4800 | 14.2600 | R1698448 | 219 |
| 18:45 | | ЦМТ ап | R9.5600 | 0.0000 | 0.00% | 9.5600 | 9.4800 | 9.8800 | R2262770 | 234 |
| 18:46 | | ЧеркизГ-ао | R4631.50 | +113.0000 | +2.50% | 4560.00 | 4551.50 | 4800.00 | R34669660 | 1570 |
| 17:12 | | ЧКПЗ ао | R23650.00 | +150.0000 | +0.64% | 23600.00 | 23600.00 | 24650.00 | R1074650 | 24 |
| 18:45 | | ЧМК ао | R6325.00 | +100.0000 | +1.61% | 6235.00 | 6180.00 | 6340.00 | R3114465 | 230 |
| 18:47 | | ЭнергияРКК | R20360.00 | +330.0000 | +1.65% | 20180.00 | 20000.00 | 20760.00 | R11437760 | 319 |
| 18:48 | | ЮжКузб. ао | R1236.00 | +4.0000 | +0.32% | 1246.00 | 1208.00 | 1250.00 | R766768 | 113 |
| 22:16 | | Юнипро | R1.7550 | +0.0180 | +1.04% | 1.7540 | 1.7400 | 1.7630 | R148918286 | 3779 |
| 18:45 | | ЮТэйр ао | R13.8800 | +0.6700 | +5.07% | 13.2100 | 13.1600 | 14.4000 | R3199502 | 431 |
| 18:45 | | ЮУНК ао | R5290.00 | +70.0000 | +1.34% | 5290.00 | 5200.00 | 5380.00 | R4022820 | 321 |
| 17:29 | | Якутскэн-п | R0.4720 | +0.0050 | +1.07% | 0.4690 | 0.4610 | 0.4820 | R524000 | 39 |
| 18:17 | | Якутскэнрг | R0.5220 | 0.0000 | 0.00% | 0.5220 | 0.5140 | 0.5370 | R1077100 | 52 |
| 18:46 | | ЯТЭК ао | R65.5000 | +3.1000 | +4.97% | 63.8000 | 63.5000 | 65.7000 | R5562271 | 715 |
|
|
|
