| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 19:29 |  | +МосЭнерго | R3.1180 | +0.2220 | +7.67% | 2.8960 | 2.8635 | 3.1730 | R343356091 | 9287 |
| 19:28 | | iАвиастКао | R0.8985 | +0.0140 | +1.58% | 0.8800 | 0.8400 | 0.9095 | R207761151 | 10130 |
| 18:47 | | iНаукаСвяз | R467.00 | +16.0000 | +3.55% | 459.00 | 453.00 | 473.00 | R4969325 | 325 |
| 18:45 | | iНПОНаука | R589.00 | +8.0000 | +1.38% | 586.50 | 586.50 | 599.00 | R757930 | 54 |
| 18:46 | | АбрауДюрсо | R263.40 | +6.4000 | +2.49% | 254.40 | 254.20 | 266.60 | R32182260 | 1368 |
| 18:46 |  | Авангрд-ао | R766.00 | -5.0000 | -0.65% | 777.00 | 750.00 | 790.00 | R5630321 | 759 |
| 18:45 | | Акрон | R15756.00 | +72.0000 | +0.46% | 15684.00 | 15500.00 | 15800.00 | R104676074 | 627 |
| 19:28 | | АЛРОСА ао | R72.0100 | +2.5200 | +3.63% | 69.6900 | 68.9700 | 72.3500 | R1643859226 | 49862 |
| 18:45 | | Аптеки36и6 | R11.8240 | +0.0560 | +0.48% | 11.6220 | 11.6220 | 11.9000 | R15582486 | 3317 |
| 18:45 | | Арсагера | R12.8200 | +0.4300 | +3.47% | 12.5700 | 12.4100 | 12.9000 | R856727 | 159 |
| 18:48 | | АстрЭнСб | R2.4600 | +0.0650 | +2.71% | 2.4000 | 2.2900 | 2.4750 | R1886725 | 250 |
| 18:39 | | АшинскийМЗ | R68.7000 | +1.6400 | +2.45% | 67.1200 | 67.1200 | 69.4000 | R33976904 | 1110 |
| 19:28 | | Аэрофлот | R63.9600 | +1.9300 | +3.11% | 62.2500 | 60.9500 | 64.7500 | R4546757623 | 102216 |
| 18:48 | | БашИнСв ап | R12.6600 | +0.1000 | +0.80% | 12.5400 | 12.3300 | 12.8200 | R729065 | 135 |
| 19:28 | | Башнефт ао | R3226.00 | +133.0000 | +4.30% | 3112.00 | 3083.00 | 3249.50 | R131795014 | 3491 |
| 19:28 | | Башнефт ап | R1904.00 | +47.5000 | +2.56% | 1864.00 | 1811.50 | 1930.00 | R1348227703 | 22634 |
| 18:47 | | Белон ао | R23.9950 | +0.4950 | +2.11% | 23.9900 | 23.0800 | 24.3000 | R17467812 | 1143 |
| 19:28 | | БСП ао | R366.57 | +4.8100 | +1.33% | 361.99 | 357.15 | 371.00 | R930488210 | 24649 |
| 18:45 | | БСП ап | R48.1000 | +1.5500 | +3.33% | 47.3000 | 45.7500 | 49.0000 | R9030730 | 410 |
| 18:45 | | БурЗолото | R1979.00 | +14.0000 | +0.71% | 1971.00 | 1959.00 | 2016.00 | R4818948 | 392 |
| 18:38 | | Варьеган-п | R2200.00 | -52.0000 | -2.31% | 2253.00 | 2121.00 | 2280.00 | R1294614 | 127 |
| 18:49 | | Варьеган | R2958.00 | +16.0000 | +0.54% | 2934.00 | 2854.00 | 3042.00 | R804026 | 130 |
| 18:48 | | ВолгЭнСб-п | R9.8600 | +0.2400 | +2.49% | 9.8200 | 9.7400 | 9.9800 | R481520 | 35 |
| 18:45 | | ВолгЭнСб | R15.8200 | +0.6200 | +4.08% | 15.1400 | 15.1400 | 16.0400 | R671800 | 24 |
| 19:28 | | ВТБ ао | R0.0197 | +0.0004 | +2.26% | 0.0193 | 0.0188 | 0.0197 | R3297905493 | 93276 |
| 18:45 | | ВХЗ-ао | R241.00 | +5.6000 | +2.38% | 240.00 | 236.00 | 254.40 | R773544 | 84 |
| 17:33 | | ВыбСудЗ ао | R15150.00 | +50.0000 | +0.33% | 15600.00 | 14600.00 | 15600.00 | R586350 | 31 |
| 18:45 | | ВыбСудЗ ап | R10280.00 | +20.0000 | +0.19% | 10340.00 | 10200.00 | 10400.00 | R113420 | 11 |
| 19:28 | | Газпрнефть | R710.45 | +13.7500 | +1.97% | 697.10 | 680.90 | 713.75 | R541921608 | 18690 |
| 19:29 | | ГАЗПРОМ ао | R115.20 | +1.3500 | +1.19% | 114.30 | 110.00 | 116.39 | R19828345374 | 252874 |
| 19:28 | | ГМКНорНик | R136.34 | +2.3400 | +1.75% | 134.04 | 130.40 | 136.66 | R4972386812 | 71992 |
| 19:29 | | ДВМП ао | R70.0600 | +1.5000 | +2.19% | 68.6000 | 66.4000 | 70.6800 | R409852439 | 14500 |
| 18:45 | | ДЭК ао | R3.0350 | +0.0600 | +2.02% | 2.9750 | 2.9750 | 3.1590 | R9254332 | 594 |
| 18:31 | | ЗВЕЗДА ао | R10.5000 | +0.3500 | +3.45% | 10.4400 | 10.2000 | 10.8000 | R1141320 | 65 |
| 18:45 | | ЗИЛ ао | R3315.00 | +115.0000 | +3.59% | 3200.00 | 3190.00 | 3435.00 | R1717240 | 164 |
| 18:48 | | Ижсталь ап | R7200.00 | +110.0000 | +1.55% | 7200.00 | 7150.00 | 7280.00 | R230680 | 20 |
| 17:32 | | Ижсталь2ао | R10360.00 | +440.0000 | +4.44% | 9860.00 | 9860.00 | 10360.00 | R202500 | 19 |
| 19:29 | | ИнтерРАОао | R3.9270 | +0.1070 | +2.80% | 3.8350 | 3.7750 | 3.9990 | R1549199110 | 54888 |
| 18:45 | | КалужскСК | R26.9500 | +0.8100 | +3.10% | 26.2000 | 26.1500 | 27.4000 | R5052929 | 456 |
| 19:28 | | КАМАЗ | R155.80 | +2.4000 | +1.56% | 151.30 | 151.00 | 157.30 | R93509531 | 3746 |
| 18:26 | | КамчатЭ ао | R0.6540 | -0.0040 | -0.61% | 0.6610 | 0.6500 | 0.6610 | R346850 | 31 |
| 18:48 | | КамчатЭ ап | R1.1350 | -0.0150 | -1.30% | 1.1000 | 1.0750 | 1.1750 | R975200 | 51 |
| 18:45 | | КМЗ | R1466.00 | +14.0000 | +0.96% | 1486.00 | 1424.00 | 1486.00 | R677364 | 147 |
| 13:29 | | КоршГОК ао | R48000.00 | -200.0000 | -0.41% | 48200.00 | 48000.00 | 48200.00 | R144400 | 3 |
| 18:45 | | КрасОкт-1п | R758.00 | +20.0000 | +2.71% | 751.00 | 739.00 | 771.00 | R2785560 | 189 |
| 18:47 | | КрасОкт-ао | R2284.00 | +29.0000 | +1.29% | 2256.00 | 2231.00 | 2351.00 | R12059640 | 318 |
| 18:39 | | Красэсб ао | R15.3200 | +0.3600 | +2.41% | 15.0200 | 14.7400 | 15.3800 | R607112 | 141 |
| 18:38 | | Красэсб ап | R15.3800 | +0.3600 | +2.40% | 15.1800 | 15.1800 | 16.1000 | R450742 | 103 |
| 18:45 | | Куйбазот-п | R591.00 | +23.0000 | +4.05% | 568.00 | 568.00 | 637.50 | R5974200 | 451 |
| 18:49 | | Куйбазот | R565.00 | +25.6000 | +4.75% | 539.20 | 521.40 | 583.00 | R9669828 | 634 |
| 18:18 | | КурганГКао | R46.4000 | +0.8000 | +1.75% | 45.6000 | 45.0000 | 47.0000 | R146490 | 52 |
| 18:36 | | КурганГКап | R54.4000 | +0.6000 | +1.12% | 55.2000 | 53.6000 | 55.4000 | R266994 | 77 |
| 18:49 | | Лензол. ап | R2520.00 | +30.0000 | +1.20% | 2505.00 | 2500.00 | 2555.00 | R4205065 | 342 |
| 18:49 | | Лензолото | R14430.00 | +180.0000 | +1.26% | 14290.00 | 13930.00 | 14530.00 | R8103780 | 339 |
| 18:49 | | ЛСР ао | R761.40 | -3.0000 | -0.39% | 764.60 | 751.00 | 779.00 | R194689159 | 5220 |
| 19:29 | | ЛУКОЙЛ | R7137.00 | +252.0000 | +3.66% | 6885.50 | 6633.50 | 7171.00 | R31734026068 | 243058 |
| 19:28 | | М.видео | R172.80 | +2.0000 | +1.17% | 170.90 | 169.40 | 174.50 | R85818117 | 5174 |
| 18:45 | | МагадЭн ао | R4.4100 | +0.0800 | +1.85% | 4.3800 | 4.3000 | 4.4800 | R759533 | 185 |
| 18:45 | | МагадЭн ап | R3.2100 | +0.0800 | +2.56% | 3.1800 | 3.1700 | 3.2700 | R719116 | 146 |
| 19:28 | | Магнит ао | R6550.50 | -28.5000 | -0.43% | 6615.00 | 6313.00 | 6641.50 | R4255146810 | 59865 |
| 18:46 | | МГТС-4ап | R1076.00 | +18.0000 | +1.70% | 1058.00 | 1042.00 | 1112.00 | R8164100 | 904 |
| 18:31 | | МГТС-5ао | R1435.00 | +5.0000 | +0.35% | 1465.00 | 1405.00 | 1485.00 | R291880 | 74 |
| 18:48 | | Мегион-ао | R418.00 | +5.5000 | +1.33% | 413.50 | 410.50 | 418.00 | R257030 | 49 |
| 18:45 | | Мегион-ап | R293.50 | +4.0000 | +1.38% | 293.50 | 289.50 | 296.00 | R146365 | 35 |
| 19:28 | | Мечел ао | R224.29 | +6.3700 | +2.92% | 218.05 | 217.33 | 226.00 | R1406973064 | 52066 |
| 19:28 | | Мечел ап | R237.60 | +10.7500 | +4.74% | 225.90 | 224.55 | 240.80 | R772347650 | 16453 |
| 19:28 | | ММК | R54.3750 | +2.2200 | +4.26% | 52.0000 | 51.8800 | 54.7250 | R1675245786 | 57434 |
| 18:45 | | МордЭнСб | R0.8700 | +0.0080 | +0.93% | 0.8700 | 0.8600 | 0.8840 | R338000 | 34 |
| 19:28 | | МосБиржа | R231.30 | +1.4900 | +0.65% | 229.85 | 226.48 | 233.49 | R2207666605 | 45077 |
| 18:45 | | Мостотрест | R186.20 | +5.8000 | +3.22% | 182.25 | 178.05 | 194.00 | R39444372 | 2364 |
| 19:28 | | МТС-ао | R290.10 | +6.1000 | +2.15% | 285.10 | 281.40 | 290.70 | R1599395760 | 28714 |
| 18:45 | | Нижкамшина | R63.2500 | +0.7500 | +1.20% | 64.6000 | 62.0500 | 64.8000 | R1294355 | 118 |
| 18:48 | | НКНХ ао | R94.4000 | +1.9000 | +2.05% | 93.5000 | 92.2000 | 94.4500 | R2563055 | 399 |
| 18:49 | | НКНХ ап | R73.7200 | +1.5200 | +2.11% | 73.1800 | 71.1000 | 75.0000 | R16020161 | 1371 |
| 19:29 | | НЛМК ао | R179.78 | +4.1600 | +2.37% | 175.50 | 170.70 | 181.36 | R4271268978 | 75279 |
| 19:29 | | НМТП ао | R10.0400 | +0.2150 | +2.19% | 9.8250 | 9.5000 | 10.1300 | R327840742 | 10390 |
| 19:29 | | Новатэк ао | R1060.00 | +4.0000 | +0.38% | 1054.80 | 1025.00 | 1066.00 | R6773677455 | 103744 |
| 19:28 | | ОГК-2 ао | R0.4873 | +0.0086 | +1.80% | 0.4800 | 0.4739 | 0.4949 | R102675863 | 7146 |
| 17:38 | | ОМЗ-ап | R16760.00 | +160.0000 | +0.96% | 16760.00 | 16460.00 | 16800.00 | R597960 | 33 |
| 18:49 | | ОргСинт ао | R103.50 | +3.4000 | +3.40% | 100.30 | 99.6000 | 104.90 | R10886191 | 973 |
| 18:48 | | ОргСинт ап | R24.6000 | +0.6000 | +2.50% | 24.0100 | 24.0100 | 24.7000 | R4681454 | 827 |
| 18:48 | | ПермьЭнС-п | R216.00 | +3.6000 | +1.69% | 212.40 | 205.60 | 220.60 | R9128492 | 935 |
| 18:39 | | ПермьЭнСб | R207.70 | +2.1000 | +1.02% | 205.60 | 200.00 | 213.10 | R21046020 | 1411 |
| 19:28 | | ПИК ао | R921.60 | +54.9000 | +6.33% | 869.30 | 863.30 | 959.40 | R2970802536 | 72456 |
| 17:57 | | Приморье | R31600.00 | -400.0000 | -1.25% | 32400.00 | 30600.00 | 32800.00 | R672400 | 21 |
| 19:27 | | Распадская | R378.45 | +7.5000 | +2.02% | 370.15 | 363.80 | 379.95 | R249057080 | 7208 |
| 18:49 | | Росбанк ао | R108.00 | +3.4000 | +3.25% | 105.00 | 104.40 | 109.00 | R24298146 | 725 |
| 18:30 | | РОСИНТЕРао | R154.20 | +8.0000 | +5.47% | 149.40 | 148.40 | 154.60 | R1481802 | 182 |
| 19:28 | | Роснефть | R555.95 | +19.9500 | +3.72% | 537.00 | 524.00 | 559.00 | R4329513269 | 116598 |
| 19:29 | | Ростел -ао | R89.4600 | +2.1000 | +2.40% | 87.9300 | 87.0400 | 91.8000 | R1048092575 | 29792 |
| 19:28 | | Ростел -ап | R77.1000 | +1.4000 | +1.85% | 75.5500 | 75.0000 | 77.8000 | R149333892 | 5160 |
| 19:28 | | РусГидро | R0.6720 | +0.0362 | +5.69% | 0.6358 | 0.6358 | 0.6894 | R422398269 | 19196 |
| 18:47 | | РязЭнСб | R31.9400 | -0.0600 | -0.19% | 32.4400 | 30.9600 | 32.6600 | R7880118 | 692 |
| 18:48 | | СамарЭн-ао | R3.2500 | -0.0400 | -1.22% | 3.2900 | 3.1500 | 3.3900 | R3340595 | 293 |
| 18:49 | | СамарЭн-ап | R3.4500 | +0.0500 | +1.47% | 3.4900 | 3.4150 | 3.4900 | R200935 | 29 |
| 18:45 | | СаратНПЗ-п | R10180.00 | +160.0000 | +1.60% | 10000.00 | 10000.00 | 10400.00 | R3808760 | 191 |
| 18:37 | | СаратНПЗ | R10900.00 | +250.0000 | +2.35% | 10600.00 | 10600.00 | 10950.00 | R161350 | 10 |
| 18:45 | | СаратЭн-ао | R0.5960 | +0.0250 | +4.38% | 0.5650 | 0.5640 | 0.6080 | R1233820 | 133 |
| 18:45 | | СаратЭн-ап | R0.3030 | +0.0270 | +9.78% | 0.2770 | 0.2770 | 0.3100 | R1719190 | 193 |
| 19:29 | | Сбербанк-п | R314.18 | +3.4400 | +1.11% | 310.12 | 305.58 | 314.87 | R3275801505 | 49038 |
| 19:28 | | Сбербанк | R313.85 | +3.1500 | +1.01% | 310.70 | 306.02 | 314.72 | R22599774672 | 162650 |
| 19:29 | | СевСт-ао | R1571.80 | +67.0000 | +4.45% | 1504.80 | 1492.00 | 1590.00 | R4633017821 | 72145 |
| 19:28 | | Селигдар | R69.5500 | +4.0500 | +6.18% | 65.5000 | 65.4300 | 70.7000 | R295418581 | 11977 |
| 19:28 | | Система ао | R24.5730 | +0.5250 | +2.18% | 24.0600 | 23.4000 | 24.9200 | R3135093102 | 58714 |
| 18:09 | | Слав-ЯНОСп | R14.2600 | +0.2000 | +1.42% | 14.1000 | 13.8000 | 14.2800 | R204088 | 49 |
| 18:16 | | Славн-ЯНОС | R22.7000 | +0.7000 | +3.18% | 21.9000 | 21.4000 | 22.8500 | R588045 | 77 |
| 19:28 | | СОЛЛЕРС | R947.00 | +16.5000 | +1.77% | 931.00 | 915.00 | 949.50 | R86078724 | 4288 |
| 18:45 | | СтаврЭнСб | R2.9800 | +0.0300 | +1.02% | 3.0250 | 2.8800 | 3.0250 | R828360 | 93 |
| 18:36 | | СтаврЭнСбп | R2.9380 | +0.0560 | +1.94% | 2.9640 | 2.7180 | 2.9680 | R4634640 | 403 |
| 19:29 | | Сургнфгз-п | R64.8200 | +2.1100 | +3.36% | 62.7100 | 62.2100 | 65.2000 | R12247875630 | 121817 |
| 19:28 | | Сургнфгз | R28.2350 | +1.1950 | +4.42% | 27.0000 | 26.8600 | 28.3850 | R5084086876 | 63252 |
| 17:52 | | ТамбЭнСб-п | R1.1300 | +0.0480 | +4.44% | 1.0940 | 1.0940 | 1.1480 | R157580 | 14 |
| 18:49 | | ТамбЭнСб | R2.1880 | +0.1180 | +5.70% | 2.1060 | 2.0900 | 2.2560 | R1152298 | 215 |
| 19:29 | | Татнфт 3ао | R684.40 | +27.2000 | +4.14% | 658.40 | 655.20 | 687.60 | R6750740700 | 114585 |
| 19:29 | | Татнфт 3ап | R667.00 | +30.9000 | +4.86% | 636.10 | 630.10 | 670.60 | R1827192111 | 61155 |
| 18:32 | | Таттел. ао | R0.9140 | +0.0140 | +1.56% | 0.9100 | 0.8810 | 0.9240 | R9128678 | 1306 |
| 19:28 | | ТГК-1 | R0.0082 | +0.0002 | +2.16% | 0.0081 | 0.0080 | 0.0083 | R38827984 | 2230 |
| 18:47 | | ТГК-14 | R0.0114 | +0.0004 | +3.27% | 0.0110 | 0.0108 | 0.0116 | R53950842 | 2894 |
| 18:46 | | ТГК-2 | R0.0113 | +0.0004 | +3.19% | 0.0110 | 0.0110 | 0.0114 | R10675500 | 402 |
| 18:47 | | ТГК-2 ап | R0.0172 | +0.0004 | +2.68% | 0.0169 | 0.0169 | 0.0174 | R3606914 | 262 |
| 18:45 | | Телеграф-п | R9.9800 | +0.1200 | +1.22% | 9.9600 | 9.8200 | 10.1200 | R4235570 | 589 |
| 18:46 | | Телеграф | R14.4600 | +0.3000 | +2.12% | 14.2200 | 14.0600 | 14.6200 | R3471718 | 363 |
| 18:45 | | ТЗА ао | R377.50 | +11.5000 | +3.14% | 368.00 | 368.00 | 382.00 | R17866880 | 502 |
| 18:18 | | ТКЗКК ап | R13.0400 | +0.1800 | +1.40% | 13.0400 | 12.8200 | 13.3800 | R469330 | 44 |
| 19:28 | | ТМК ао | R205.98 | +10.9200 | +5.60% | 195.06 | 193.12 | 206.50 | R269411367 | 11857 |
| 18:48 | | ТНСэнрг ао | R3050.00 | +65.0000 | +2.18% | 2990.00 | 2855.00 | 3185.00 | R1461050 | 170 |
| 19:28 | | Транснф ап | R1603.00 | +16.0000 | +1.01% | 1591.00 | 1528.00 | 1625.00 | R5780043951 | 91629 |
| 18:45 | | УралСиб ао | R0.1954 | +0.0004 | +0.21% | 0.1951 | 0.1906 | 0.2019 | R6665146 | 569 |
| 14:09 | | УрКузница | R27750.00 | -450.0000 | -1.60% | 28200.00 | 27750.00 | 28200.00 | R139600 | 5 |
| 19:28 | | ФосАгро ао | R6036.00 | +315.0000 | +5.51% | 5735.00 | 5720.00 | 6094.00 | R944882949 | 21989 |
| 19:28 | | ФСК - Россети | R0.1061 | +0.0048 | +4.78% | 0.1013 | 0.1010 | 0.1070 | R376471243 | 17764 |
| 18:39 | | Химпром ап | R26.1400 | +1.1600 | +4.64% | 25.2200 | 24.9800 | 27.8400 | R3046442 | 255 |
| 18:39 | | ЦМТ ао | R14.9000 | +0.4200 | +2.90% | 14.7200 | 14.6000 | 14.9200 | R122346 | 38 |
| 18:48 | | ЦМТ ап | R10.4400 | +0.2600 | +2.55% | 10.2800 | 10.2000 | 10.4400 | R315704 | 118 |
| 18:37 | | ЧеркизГ-ао | R4817.50 | +109.5000 | +2.33% | 4708.00 | 4667.50 | 4849.00 | R20872996 | 1148 |
| 18:23 | | ЧКПЗ ао | R27300.00 | +700.0000 | +2.63% | 26600.00 | 26600.00 | 27450.00 | R488400 | 17 |
| 18:45 | | ЧМК ао | R7370.00 | +140.0000 | +1.94% | 7250.00 | 7150.00 | 7605.00 | R2479635 | 151 |
| 18:48 | | ЭнергияРКК | R22340.00 | +250.0000 | +1.13% | 22090.00 | 22020.00 | 22520.00 | R3631940 | 125 |
| 18:37 | | ЮжКузб. ао | R1420.00 | +28.0000 | +2.01% | 1394.00 | 1348.00 | 1500.00 | R510654 | 119 |
| 19:27 | | Юнипро | R1.9410 | +0.0400 | +2.10% | 1.9060 | 1.8870 | 1.9610 | R255356361 | 8822 |
| 18:39 | | ЮТэйр ао | R16.1800 | +0.5800 | +3.72% | 15.6700 | 15.6000 | 16.3400 | R7534467 | 596 |
| 18:45 | | ЮУНК ао | R5840.00 | +180.0000 | +3.18% | 5660.00 | 5640.00 | 6280.00 | R5003130 | 430 |
| 18:45 |  | Якутскэн-п | R0.4900 | 0.0000 | 0.00% | 0.4900 | 0.4760 | 0.4900 | R354510 | 33 |
| 18:39 | | Якутскэнрг | R0.5990 | +0.0070 | +1.18% | 0.5950 | 0.5750 | 0.5990 | R917480 | 80 |
| 18:45 | | ЯТЭК ао | R77.6500 | +1.8500 | +2.44% | 76.7000 | 75.0500 | 78.2000 | R3679400 | 529 |
|
|
|
