| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 22:49 |  | +МосЭнерго | R3.0885 | -0.0120 | -0.39% | 3.1200 | 3.0855 | 3.1200 | R13549155 | 907 |
| 23:14 | | iАвиастКао | R0.7930 | -0.0220 | -2.70% | 0.8160 | 0.7885 | 0.8170 | R102676219 | 6340 |
| 18:45 | | iНаукаСвяз | R459.00 | -5.0000 | -1.08% | 465.50 | 456.00 | 465.50 | R4317590 | 293 |
| 18:39 | | iНПОНаука | R591.00 | -7.5000 | -1.25% | 601.50 | 585.50 | 614.00 | R1015890 | 93 |
| 18:48 | | АбрауДюрсо | R266.80 | -0.6000 | -0.22% | 268.40 | 265.80 | 270.60 | R9685224 | 522 |
| 18:39 | | Авангрд-ао | R756.00 | -1.0000 | -0.13% | 761.00 | 754.00 | 762.00 | R3161918 | 365 |
| 18:45 | | Акрон | R15620.00 | -8.0000 | -0.05% | 15650.00 | 15576.00 | 15786.00 | R15201372 | 162 |
| 23:16 | | АЛРОСА ао | R70.3700 | -0.9300 | -1.30% | 71.4100 | 69.8100 | 71.7800 | R801326732 | 21406 |
| 18:46 | | Аптеки36и6 | R12.2060 | -0.1000 | -0.81% | 12.5300 | 12.1040 | 12.7580 | R85477887 | 9266 |
| 18:45 |  | Арсагера | R14.8300 | 0.0000 | 0.00% | 14.8800 | 14.7100 | 15.3700 | R2298546 | 211 |
| 18:48 |  | АстрЭнСб | R2.5800 | +0.1300 | +5.31% | 2.5300 | 2.5000 | 2.6350 | R2060145 | 330 |
| 18:38 | | АшинскийМЗ | R71.2200 | +0.0200 | +0.03% | 71.0200 | 70.1400 | 72.3800 | R11619530 | 435 |
| 23:16 | | Аэрофлот | R60.5900 | -0.6200 | -1.01% | 61.4000 | 60.3000 | 62.1000 | R916829547 | 25132 |
| 18:45 | | БашИнСв ап | R12.5700 | -0.0800 | -0.63% | 12.6500 | 12.4900 | 12.7200 | R478900 | 86 |
| 23:10 | | Башнефт ао | R3125.00 | -15.0000 | -0.48% | 3135.00 | 3112.50 | 3165.00 | R107031639 | 4622 |
| 23:16 | | Башнефт ап | R1986.50 | -52.5000 | -2.57% | 2040.00 | 1973.00 | 2045.00 | R548418174 | 10712 |
| 18:45 | | Белон ао | R23.3550 | -0.4750 | -1.99% | 23.8400 | 23.1000 | 23.8400 | R5473529 | 459 |
| 23:15 | | БСП ао | R378.28 | -7.2000 | -1.87% | 385.97 | 376.62 | 385.97 | R377647245 | 9275 |
| 18:45 | | БСП ап | R53.3000 | -3.3500 | -5.91% | 57.1000 | 53.0000 | 57.1000 | R30937430 | 1345 |
| 18:46 | | БурЗолото | R2141.00 | +50.0000 | +2.39% | 2101.00 | 2043.00 | 2167.00 | R11943434 | 1075 |
| 18:45 | | Варьеган-п | R1962.00 | +53.0000 | +2.78% | 1913.00 | 1913.00 | 1975.00 | R612608 | 89 |
| 18:39 | | Варьеган | R2882.00 | +146.0000 | +5.34% | 2758.00 | 2758.00 | 2900.00 | R1050392 | 87 |
| 18:45 | | ВолгЭнСб-п | R10.1600 | +0.7400 | +7.86% | 9.3800 | 9.2200 | 11.2400 | R13773240 | 563 |
| 18:18 | | ВолгЭнСб | R16.8000 | +0.8200 | +5.13% | 15.9800 | 15.9800 | 17.5000 | R3857920 | 154 |
| 23:16 | | ВТБ ао | R0.0203 | -0.0008 | -3.57% | 0.0210 | 0.0203 | 0.0212 | R2421707862 | 56964 |
| 18:45 | | ВХЗ-ао | R237.40 | +1.6000 | +0.68% | 236.20 | 236.00 | 246.00 | R1063170 | 146 |
| 18:01 | | ВыбСудЗ ао | R16000.00 | +200.0000 | +1.27% | 16200.00 | 15900.00 | 17100.00 | R1204050 | 54 |
| 18:45 | | ВыбСудЗ ап | R11040.00 | +380.0000 | +3.56% | 11180.00 | 10920.00 | 11840.00 | R675120 | 43 |
| 23:16 | | Газпрнефть | R695.45 | -5.1500 | -0.74% | 700.60 | 695.00 | 702.45 | R356960567 | 14426 |
| 23:16 | | ГАЗПРОМ ао | R124.97 | -1.2300 | -0.97% | 126.22 | 124.14 | 129.45 | R20861314811 | 226909 |
| 23:16 | | ГМКНорНик | R132.60 | -1.7800 | -1.32% | 134.98 | 132.22 | 135.52 | R1606722454 | 40507 |
| 23:16 | | ДВМП ао | R71.0100 | -2.0800 | -2.85% | 73.2000 | 70.5900 | 73.2000 | R115746167 | 6069 |
| 18:45 | | ДЭК ао | R3.0060 | -0.0200 | -0.66% | 3.0010 | 3.0000 | 3.0790 | R10040726 | 773 |
| 18:45 | | ЗВЕЗДА ао | R9.4000 | -0.1700 | -1.78% | 9.5700 | 9.3700 | 9.5900 | R2080170 | 112 |
| 18:45 | | ЗИЛ ао | R3405.00 | +50.0000 | +1.49% | 3355.00 | 3355.00 | 3440.00 | R1692300 | 232 |
| 18:45 | | Ижсталь ап | R6720.00 | -230.0000 | -3.31% | 6970.00 | 6650.00 | 7070.00 | R1454440 | 124 |
| 18:29 | | Ижсталь2ао | R9620.00 | -140.0000 | -1.43% | 9920.00 | 9620.00 | 9920.00 | R467600 | 36 |
| 23:16 | | ИнтерРАОао | R3.9380 | -0.0690 | -1.72% | 4.0080 | 3.9350 | 4.0115 | R459254142 | 19166 |
| 18:45 | | КалужскСК | R27.4700 | +0.1700 | +0.62% | 27.2100 | 27.1700 | 28.0600 | R2232507 | 283 |
| 23:15 | | КАМАЗ | R156.60 | -2.7000 | -1.69% | 159.30 | 156.10 | 160.00 | R85119059 | 3602 |
| 18:28 | | КамчатЭ ао | R0.5970 | -0.0030 | -0.50% | 0.6050 | 0.5930 | 0.6110 | R562310 | 58 |
| 18:49 | | КамчатЭ ап | R1.0550 | +0.0050 | +0.48% | 1.0750 | 1.0300 | 1.1050 | R584350 | 37 |
| 18:48 | | КМЗ | R1466.00 | -6.0000 | -0.41% | 1490.00 | 1450.00 | 1494.00 | R566656 | 130 |
| 11:49 | | КоршГОК ао | R47000.00 | -1200.0000 | -2.49% | 47800.00 | 47000.00 | 47800.00 | R284400 | 5 |
| 18:45 | | КрасОкт-1п | R762.00 | +14.0000 | +1.87% | 741.00 | 739.00 | 762.00 | R784090 | 73 |
| 18:39 | | КрасОкт-ао | R2290.00 | -36.0000 | -1.55% | 2329.00 | 2281.00 | 2341.00 | R8483210 | 245 |
| 18:48 | | Красэсб ао | R15.5000 | +0.1200 | +0.78% | 15.4000 | 15.2400 | 15.5400 | R311032 | 85 |
| 18:26 | | Красэсб ап | R15.3400 | +0.0800 | +0.52% | 15.2000 | 15.1600 | 15.4800 | R472832 | 79 |
| 18:39 | | Куйбазот-п | R575.00 | -4.5000 | -0.78% | 579.00 | 571.00 | 584.50 | R2133360 | 238 |
| 18:49 | | Куйбазот | R577.00 | -3.0000 | -0.52% | 580.00 | 572.00 | 580.00 | R2976874 | 257 |
| 18:45 | | КурганГКао | R52.6000 | +4.6000 | +9.58% | 48.0000 | 47.4000 | 55.0000 | R2649946 | 538 |
| 18:45 | | КурганГКап | R56.0000 | -0.4000 | -0.71% | 56.4000 | 56.0000 | 57.2000 | R898738 | 174 |
| 18:45 | | Лензол. ап | R2515.00 | -10.0000 | -0.40% | 2535.00 | 2515.00 | 2665.00 | R58907315 | 2794 |
| 18:49 | | Лензолото | R14320.00 | +450.0000 | +3.24% | 13870.00 | 13840.00 | 15600.00 | R80349170 | 2441 |
| 18:49 | | ЛСР ао | R760.00 | -4.2000 | -0.55% | 764.20 | 754.00 | 776.80 | R120070846 | 4442 |
| 23:16 | | ЛУКОЙЛ | R7234.00 | -75.5000 | -1.03% | 7320.00 | 7220.00 | 7321.00 | R3153567188 | 29717 |
| 23:14 | | М.видео | R163.30 | -0.6000 | -0.37% | 163.00 | 162.30 | 164.70 | R62217698 | 4487 |
| 18:29 | | МагадЭн ао | R4.3600 | +0.0300 | +0.69% | 4.3300 | 4.3100 | 4.4700 | R910346 | 177 |
| 18:49 | | МагадЭн ап | R3.2300 | -0.0900 | -2.71% | 3.3200 | 3.2200 | 3.3400 | R714506 | 167 |
| 23:16 | | Магнит ао | R6529.00 | -63.0000 | -0.96% | 6595.00 | 6505.00 | 6649.50 | R1496816126 | 21112 |
| 18:45 | | МГТС-4ап | R1102.00 | -16.0000 | -1.43% | 1122.00 | 1102.00 | 1122.00 | R1102130 | 271 |
| 17:30 | | МГТС-5ао | R1445.00 | -15.0000 | -1.03% | 1465.00 | 1445.00 | 1465.00 | R59640 | 17 |
| 18:45 | | Мегион-ао | R413.50 | -2.0000 | -0.48% | 415.00 | 413.50 | 415.50 | R136575 | 13 |
| 17:21 | | Мегион-ап | R296.00 | -0.5000 | -0.17% | 297.50 | 296.00 | 297.50 | R8895 | 3 |
| 23:16 | | Мечел ао | R211.93 | -5.5200 | -2.54% | 217.15 | 211.01 | 219.90 | R2330611427 | 53990 |
| 23:16 | | Мечел ап | R240.20 | -5.3000 | -2.16% | 245.50 | 239.00 | 248.90 | R539537581 | 8941 |
| 23:16 | | ММК | R54.3600 | -0.7250 | -1.32% | 55.1000 | 54.2800 | 55.2300 | R485814180 | 16990 |
| 18:45 | | МордЭнСб | R0.8700 | -0.0230 | -2.58% | 0.8910 | 0.8460 | 0.8910 | R1022670 | 68 |
| 23:16 | | МосБиржа | R235.20 | -3.1000 | -1.30% | 238.40 | 234.10 | 240.00 | R1048545673 | 22205 |
| 18:49 | | Мостотрест | R187.55 | -4.5000 | -2.34% | 193.15 | 185.10 | 193.50 | R11330761 | 752 |
| 23:16 | | МТС-ао | R292.40 | -2.8000 | -0.95% | 295.40 | 292.35 | 296.00 | R757162577 | 15536 |
| 18:48 | | Нижкамшина | R58.2000 | -2.2000 | -3.64% | 61.0000 | 57.7500 | 61.7000 | R8923135 | 671 |
| 18:36 | | НКНХ ао | R94.6000 | -0.8000 | -0.84% | 95.3500 | 94.4000 | 95.5500 | R2593883 | 420 |
| 18:48 | | НКНХ ап | R73.5000 | -0.7000 | -0.94% | 74.2000 | 73.0600 | 74.4800 | R7468765 | 750 |
| 23:16 | | НЛМК ао | R176.94 | -2.8600 | -1.59% | 179.80 | 176.20 | 180.00 | R885243296 | 18901 |
| 23:13 | | НМТП ао | R9.9150 | -0.2850 | -2.79% | 10.2000 | 9.8150 | 10.2650 | R208724638 | 7103 |
| 23:16 | | Новатэк ао | R1105.80 | -28.8000 | -2.54% | 1136.60 | 1105.00 | 1143.00 | R5977416066 | 89396 |
| 23:14 | | ОГК-2 ао | R0.4720 | -0.0110 | -2.28% | 0.4835 | 0.4670 | 0.4859 | R83510346 | 4386 |
| 18:45 | | ОМЗ-ап | R17040.00 | -540.0000 | -3.07% | 17600.00 | 16700.00 | 18720.00 | R3789820 | 184 |
| 18:45 | | ОргСинт ао | R105.80 | -0.6000 | -0.56% | 106.70 | 104.90 | 107.20 | R6923042 | 562 |
| 18:37 | | ОргСинт ап | R24.4700 | -0.1100 | -0.45% | 24.8500 | 24.3100 | 24.8500 | R3418478 | 805 |
| 18:45 | | ПермьЭнС-п | R216.20 | -0.2000 | -0.09% | 218.20 | 215.00 | 220.00 | R2430856 | 311 |
| 18:39 | | ПермьЭнСб | R212.70 | +2.4000 | +1.14% | 210.60 | 210.00 | 215.70 | R6033127 | 460 |
| 23:16 | | ПИК ао | R856.10 | -24.9000 | -2.83% | 880.10 | 855.00 | 884.10 | R283595787 | 11100 |
| 18:38 | | Приморье | R34000.00 | +400.0000 | +1.19% | 33800.00 | 33600.00 | 34000.00 | R407200 | 11 |
| 23:14 | | Распадская | R345.10 | -11.2500 | -3.16% | 355.20 | 344.50 | 357.85 | R127713903 | 4114 |
| 18:45 | | Росбанк ао | R106.00 | -0.2000 | -0.19% | 106.60 | 105.40 | 109.20 | R9212862 | 436 |
| 17:03 | | РОСИНТЕРао | R150.40 | -2.2000 | -1.44% | 153.00 | 150.40 | 153.40 | R45562 | 19 |
| 23:16 | | Роснефть | R573.85 | +0.8500 | +0.15% | 574.80 | 570.75 | 577.50 | R1384165231 | 33009 |
| 23:16 | | Ростел -ао | R87.2700 | -2.0000 | -2.24% | 89.2300 | 86.8300 | 89.5300 | R294657022 | 7639 |
| 23:16 | | Ростел -ап | R76.8000 | -1.4500 | -1.85% | 78.0000 | 76.6500 | 78.3000 | R58200743 | 3814 |
| 23:16 | | РусГидро | R0.6506 | -0.0104 | -1.57% | 0.6615 | 0.6503 | 0.6639 | R107931972 | 5537 |
| 18:45 | | РязЭнСб | R35.6000 | +0.5600 | +1.60% | 34.3200 | 34.3200 | 35.9600 | R2564456 | 247 |
| 18:45 | | СамарЭн-ао | R3.4100 | +0.1400 | +4.28% | 3.2750 | 3.2650 | 3.4700 | R5655835 | 338 |
| 18:45 | | СамарЭн-ап | R3.5050 | -0.0050 | -0.14% | 3.5100 | 3.4550 | 3.6150 | R1086255 | 121 |
| 18:45 | | СаратНПЗ-п | R10160.00 | -140.0000 | -1.36% | 10340.00 | 10140.00 | 10360.00 | R2448920 | 117 |
| 15:11 | | СаратНПЗ | R11250.00 | 0.0000 | 0.00% | 11250.00 | 11250.00 | 11250.00 | R22500 | 2 |
| 18:39 | | СаратЭн-ао | R0.5990 | +0.0340 | +6.02% | 0.5640 | 0.5620 | 0.6480 | R3640680 | 298 |
| 18:45 | | СаратЭн-ап | R0.3140 | +0.0175 | +5.90% | 0.2985 | 0.2970 | 0.3225 | R2409920 | 259 |
| 23:15 | | Сбербанк-п | R328.43 | -0.9700 | -0.29% | 329.46 | 328.06 | 330.70 | R932166594 | 13684 |
| 23:16 | | Сбербанк | R328.31 | -0.0600 | -0.02% | 328.58 | 327.00 | 330.45 | R10445005477 | 74424 |
| 23:16 | | СевСт-ао | R1563.00 | -6.8000 | -0.43% | 1570.00 | 1556.60 | 1579.60 | R814669236 | 16930 |
| 23:16 | | Селигдар | R59.2600 | -1.8200 | -2.98% | 61.3600 | 58.8700 | 61.3600 | R300783132 | 14741 |
| 23:16 | | Система ао | R23.5410 | -0.7590 | -3.12% | 24.2020 | 23.5200 | 24.4200 | R1205220807 | 23218 |
| 18:39 | | Слав-ЯНОСп | R14.0800 | +0.0400 | +0.28% | 14.0600 | 13.9000 | 14.1200 | R399082 | 54 |
| 18:07 | | Славн-ЯНОС | R21.8500 | -0.4500 | -2.02% | 22.4000 | 21.8500 | 22.4000 | R132690 | 19 |
| 23:16 | | СОЛЛЕРС | R960.00 | -28.0000 | -2.83% | 988.00 | 951.00 | 990.00 | R163852639 | 8835 |
| 18:45 | | СтаврЭнСб | R3.0600 | +0.0100 | +0.33% | 3.0500 | 3.0250 | 3.1000 | R1775810 | 150 |
| 18:47 | | СтаврЭнСбп | R3.0200 | -0.0200 | -0.66% | 3.0420 | 2.9640 | 3.0980 | R2863230 | 296 |
| 23:16 | | Сургнфгз-п | R67.2950 | -1.2750 | -1.86% | 68.6000 | 67.2000 | 68.7500 | R2427204307 | 25456 |
| 23:16 | | Сургнфгз | R29.8450 | -0.2050 | -0.68% | 30.0000 | 29.7350 | 30.5400 | R1591836783 | 23309 |
| 18:28 | | ТамбЭнСб-п | R1.1220 | -0.0020 | -0.18% | 1.1240 | 1.1100 | 1.1240 | R555900 | 12 |
| 18:12 | | ТамбЭнСб | R2.1900 | +0.0180 | +0.83% | 2.1900 | 2.1640 | 2.2600 | R461648 | 77 |
| 23:16 | | Татнфт 3ао | R704.50 | -5.9000 | -0.83% | 711.80 | 704.10 | 712.80 | R666063901 | 16711 |
| 23:16 | | Татнфт 3ап | R685.70 | -5.6000 | -0.81% | 691.30 | 685.30 | 693.20 | R156718969 | 6607 |
| 18:38 | | Таттел. ао | R0.8835 | -0.0100 | -1.12% | 0.8935 | 0.8805 | 0.8945 | R1608427 | 322 |
| 23:15 | | ТГК-1 | R0.0083 | -0.0002 | -1.92% | 0.0085 | 0.0083 | 0.0085 | R37899837 | 2451 |
| 18:45 | | ТГК-14 | R0.0112 | -0.0002 | -1.68% | 0.0113 | 0.0111 | 0.0115 | R20353802 | 1327 |
| 18:37 | | ТГК-2 | R0.0114 | -0.0002 | -1.30% | 0.0117 | 0.0113 | 0.0118 | R15006135 | 488 |
| 18:39 | | ТГК-2 ап | R0.0171 | -0.0004 | -2.06% | 0.0174 | 0.0169 | 0.0175 | R2852598 | 381 |
| 18:45 | | Телеграф-п | R10.0400 | -0.1000 | -0.99% | 10.1000 | 10.0000 | 10.1400 | R2395662 | 336 |
| 18:45 | | Телеграф | R14.4800 | -0.1400 | -0.96% | 14.5200 | 14.4600 | 14.6600 | R1016216 | 225 |
| 18:45 | | ТЗА ао | R269.00 | -1.0000 | -0.37% | 270.50 | 267.00 | 273.00 | R13420600 | 482 |
| 18:45 | | ТКЗКК ап | R13.2400 | -0.0600 | -0.45% | 13.1600 | 13.1400 | 13.3200 | R29116 | 11 |
| 23:15 | | ТМК ао | R192.72 | -3.3600 | -1.71% | 196.88 | 190.34 | 196.88 | R170666775 | 7262 |
| 18:20 | | ТНСэнрг ао | R3040.00 | +15.0000 | +0.50% | 3050.00 | 2930.00 | 3110.00 | R1294605 | 139 |
| 23:16 | | Транснф ап | R1605.50 | -10.0000 | -0.62% | 1615.00 | 1600.50 | 1619.50 | R510091331 | 17364 |
| 18:39 | | УралСиб ао | R0.1955 | -0.0038 | -1.91% | 0.1985 | 0.1935 | 0.1995 | R5195586 | 593 |
| 15:47 | | УрКузница | R27100.00 | 0.0000 | 0.00% | 27100.00 | 26700.00 | 27100.00 | R508150 | 4 |
| 23:16 | | ФосАгро ао | R5994.00 | -5.0000 | -0.08% | 6000.00 | 5937.00 | 6030.00 | R264207798 | 6458 |
| 23:15 | | ФСК - Россети | R0.1048 | -0.0025 | -2.37% | 0.1079 | 0.1042 | 0.1079 | R192954313 | 5920 |
| 18:49 | | Химпром ап | R25.8800 | -0.2800 | -1.07% | 26.1400 | 25.5000 | 26.1600 | R830870 | 85 |
| 18:45 | | ЦМТ ао | R15.7200 | +0.3400 | +2.21% | 15.3800 | 15.2400 | 15.8400 | R1440444 | 188 |
| 18:34 | | ЦМТ ап | R10.3400 | -0.1200 | -1.15% | 10.4600 | 10.3200 | 10.5000 | R266874 | 54 |
| 18:45 | | ЧеркизГ-ао | R4612.50 | -45.5000 | -0.98% | 4677.00 | 4606.00 | 4677.00 | R9842784 | 643 |
| 12:52 | | ЧКПЗ ао | R26550.00 | +300.0000 | +1.14% | 26200.00 | 26200.00 | 26550.00 | R184600 | 7 |
| 18:39 | | ЧМК ао | R7580.00 | -220.0000 | -2.82% | 8385.00 | 7480.00 | 8385.00 | R13835630 | 736 |
| 18:45 | | ЭнергияРКК | R22500.00 | -50.0000 | -0.22% | 22710.00 | 22500.00 | 22720.00 | R2664340 | 85 |
| 18:39 | | ЮжКузб. ао | R1522.00 | -2.0000 | -0.13% | 1514.00 | 1460.00 | 1590.00 | R1218416 | 195 |
| 23:14 | | Юнипро | R1.9120 | -0.0140 | -0.73% | 1.9270 | 1.9060 | 1.9320 | R88524538 | 5479 |
| 18:38 | | ЮТэйр ао | R15.9900 | +0.0900 | +0.57% | 15.9900 | 15.7000 | 16.1400 | R4052126 | 606 |
| 18:48 | | ЮУНК ао | R5790.00 | -70.0000 | -1.19% | 5860.00 | 5760.00 | 5970.00 | R3340120 | 227 |
| 18:45 | | Якутскэн-п | R0.4750 | -0.0030 | -0.63% | 0.4770 | 0.4750 | 0.4830 | R162570 | 23 |
| 18:45 | | Якутскэнрг | R0.6000 | -0.0090 | -1.48% | 0.6080 | 0.5910 | 0.6090 | R523120 | 56 |
| 18:45 | | ЯТЭК ао | R77.1000 | +0.0500 | +0.06% | 77.1000 | 76.4500 | 79.5500 | R3514730 | 575 |
|
|
|
