| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:05 |  | +МосЭнерго | R3.1840 | -0.0285 | -0.89% | 3.2130 | 3.1565 | 3.2450 | R27475881 | 1296 |
| 18:07 | | iАвиастКао | R0.8340 | -0.0090 | -1.07% | 0.8490 | 0.8255 | 0.8600 | R100189123 | 4527 |
| 18:02 |  | iНаукаСвяз | R469.00 | +8.5000 | +1.85% | 461.00 | 461.00 | 475.00 | R7211630 | 497 |
| 17:43 | | iНПОНаука | R602.00 | +9.5000 | +1.60% | 587.50 | 587.50 | 603.50 | R215785 | 32 |
| 18:05 | | АбрауДюрсо | R269.60 | +6.0000 | +2.28% | 264.00 | 264.00 | 275.00 | R40670076 | 1460 |
| 18:08 | | Авангрд-ао | R755.00 | -5.0000 | -0.66% | 760.00 | 753.00 | 762.00 | R1441762 | 225 |
| 17:59 | | Акрон | R15666.00 | -34.0000 | -0.22% | 15740.00 | 15600.00 | 15740.00 | R36778372 | 334 |
| 18:08 | | АЛРОСА ао | R71.3600 | -1.0900 | -1.50% | 72.5000 | 71.1200 | 72.6300 | R542347309 | 14224 |
| 18:08 | | Аптеки36и6 | R11.7300 | +0.0980 | +0.84% | 11.6320 | 11.6000 | 11.8700 | R18585320 | 2926 |
| 18:04 | | Арсагера | R13.7800 | +0.4100 | +3.07% | 13.3800 | 13.2600 | 14.1300 | R1354016 | 234 |
| 16:00 | | АстрЭнСб | R2.4600 | +0.0150 | +0.61% | 2.4400 | 2.4250 | 2.4700 | R407685 | 64 |
| 18:07 | | АшинскийМЗ | R70.2400 | +0.8200 | +1.18% | 69.8000 | 68.5800 | 70.6000 | R20908490 | 529 |
| 18:08 | | Аэрофлот | R63.9300 | +1.4800 | +2.37% | 62.6500 | 62.6500 | 64.1900 | R1308667137 | 37671 |
| 17:46 | | БашИнСв ап | R12.4200 | -0.0500 | -0.40% | 12.3900 | 12.3600 | 12.4800 | R378464 | 63 |
| 18:07 | | Башнефт ао | R3180.50 | +42.5000 | +1.35% | 3140.00 | 3140.00 | 3300.00 | R91953621 | 2203 |
| 18:07 | | Башнефт ап | R1940.00 | +24.0000 | +1.25% | 1925.50 | 1913.50 | 1956.00 | R479944994 | 8778 |
| 18:05 | | Белон ао | R23.3650 | +0.0450 | +0.19% | 23.5050 | 23.3650 | 23.8250 | R7419653 | 473 |
| 18:07 | | БСП ао | R384.93 | +5.1900 | +1.37% | 380.99 | 380.85 | 386.00 | R879443192 | 18431 |
| 18:07 | | БСП ап | R59.1000 | +3.0500 | +5.44% | 56.9500 | 55.5000 | 63.2500 | R88408180 | 2406 |
| 18:03 | | БурЗолото | R1951.00 | +22.0000 | +1.14% | 1929.00 | 1913.00 | 2003.00 | R3022366 | 302 |
| 17:36 | | Варьеган-п | R2024.00 | +21.0000 | +1.05% | 2003.00 | 1940.00 | 2048.00 | R186517 | 37 |
| 17:36 | | Варьеган | R2862.00 | -20.0000 | -0.69% | 2930.00 | 2822.00 | 2930.00 | R204236 | 30 |
| 17:03 | | ВолгЭнСб-п | R9.7000 | +0.0400 | +0.41% | 9.5400 | 9.5400 | 9.7800 | R67720 | 7 |
| 17:11 | | ВолгЭнСб | R15.9000 | +0.1000 | +0.63% | 15.8200 | 15.8200 | 16.0600 | R286840 | 10 |
| 18:08 | | ВТБ ао | R0.0214 | +0.0009 | +4.45% | 0.0205 | 0.0204 | 0.0214 | R6157433116 | 109793 |
| 18:07 | | ВХЗ-ао | R239.40 | +5.2000 | +2.22% | 238.60 | 237.40 | 253.80 | R1775988 | 213 |
| 11:19 | | ВыбСудЗ ао | R15650.00 | +100.0000 | +0.64% | 15150.00 | 15150.00 | 15950.00 | R109400 | 6 |
| 12:12 |  | ВыбСудЗ ап | R10620.00 | 0.0000 | 0.00% | 10780.00 | 10620.00 | 10880.00 | R107760 | 9 |
| 18:08 | | Газпрнефть | R701.65 | -1.5500 | -0.22% | 703.20 | 691.55 | 710.70 | R415125201 | 17924 |
| 18:08 | | ГАЗПРОМ ао | R116.12 | +1.1500 | +1.00% | 115.02 | 114.65 | 117.25 | R3907232461 | 60669 |
| 18:08 | | ГМКНорНик | R131.12 | -0.0600 | -0.05% | 131.54 | 130.40 | 132.42 | R800072075 | 16506 |
| 18:08 | | ДВМП ао | R71.3900 | +0.4600 | +0.65% | 71.2000 | 69.9100 | 72.2900 | R163208443 | 7117 |
| 18:04 | | ДЭК ао | R2.9600 | +0.0700 | +2.42% | 2.9130 | 2.9000 | 3.0500 | R5170233 | 367 |
| 18:02 | | ЗВЕЗДА ао | R10.3300 | +0.1700 | +1.67% | 10.3700 | 10.1600 | 10.3800 | R657020 | 42 |
| 17:14 | | ЗИЛ ао | R3385.00 | +20.0000 | +0.59% | 3355.00 | 3335.00 | 3400.00 | R1388570 | 73 |
| 17:45 | | Ижсталь ап | R7040.00 | -160.0000 | -2.22% | 7210.00 | 6840.00 | 7240.00 | R599960 | 59 |
| 17:02 | | Ижсталь2ао | R10120.00 | -280.0000 | -2.69% | 10480.00 | 10120.00 | 10480.00 | R184440 | 14 |
| 18:07 | | ИнтерРАОао | R3.9545 | -0.0045 | -0.11% | 3.9590 | 3.9370 | 3.9855 | R329713651 | 14412 |
| 17:53 | | КалужскСК | R26.7300 | +0.5500 | +2.10% | 25.7000 | 25.7000 | 27.3000 | R7490230 | 574 |
| 18:06 | | КАМАЗ | R153.10 | +1.3000 | +0.86% | 151.90 | 151.90 | 154.90 | R31967102 | 1501 |
| 17:45 | | КамчатЭ ао | R0.6300 | +0.0060 | +0.96% | 0.6350 | 0.6100 | 0.6760 | R2633540 | 219 |
| 17:58 | | КамчатЭ ап | R1.1600 | +0.0500 | +4.50% | 1.0800 | 1.0750 | 1.2700 | R852250 | 51 |
| 18:06 | | КМЗ | R1586.00 | +94.0000 | +6.30% | 1492.00 | 1480.00 | 1586.00 | R1196840 | 152 |
| 15:55 | | КоршГОК ао | R48400.00 | +400.0000 | +0.83% | 48400.00 | 48400.00 | 48400.00 | R145200 | 3 |
| 17:49 | | КрасОкт-1п | R743.00 | +3.0000 | +0.41% | 745.00 | 742.00 | 779.00 | R3538560 | 267 |
| 18:05 | | КрасОкт-ао | R2340.00 | +14.0000 | +0.60% | 2349.00 | 2320.00 | 2396.00 | R30903610 | 742 |
| 17:38 | | Красэсб ао | R15.1400 | +0.0600 | +0.40% | 15.0800 | 14.7200 | 15.2200 | R980994 | 131 |
| 18:07 | | Красэсб ап | R15.2800 | -0.1800 | -1.16% | 15.5600 | 15.1200 | 15.6400 | R603230 | 141 |
| 17:01 | | Куйбазот-п | R598.00 | +11.5000 | +1.96% | 623.00 | 593.50 | 653.50 | R12756750 | 804 |
| 18:07 | | Куйбазот | R582.80 | +27.8000 | +5.01% | 569.80 | 569.80 | 592.40 | R15927036 | 648 |
| 17:48 | | КурганГКао | R49.0000 | +0.6000 | +1.24% | 48.2000 | 48.2000 | 49.2000 | R129424 | 39 |
| 18:01 | | КурганГКап | R55.0000 | +0.8000 | +1.48% | 54.4000 | 54.2000 | 55.0000 | R304154 | 68 |
| 17:58 | | Лензол. ап | R2495.00 | +5.0000 | +0.20% | 2495.00 | 2485.00 | 2520.00 | R2534605 | 185 |
| 18:00 | | Лензолото | R13990.00 | 0.0000 | 0.00% | 14090.00 | 13980.00 | 14260.00 | R3412590 | 147 |
| 18:08 | | ЛСР ао | R756.40 | +2.2000 | +0.29% | 759.00 | 753.00 | 766.20 | R52077104 | 2733 |
| 18:08 | | ЛУКОЙЛ | R7275.00 | +71.0000 | +0.99% | 7229.50 | 7194.50 | 7313.00 | R4855569051 | 43745 |
| 18:07 | | М.видео | R171.30 | +2.9000 | +1.72% | 168.20 | 167.30 | 173.00 | R70574482 | 3808 |
| 18:06 | | МагадЭн ао | R4.4300 | +0.1300 | +3.02% | 4.3200 | 4.3000 | 4.5500 | R964184 | 169 |
| 17:40 | | МагадЭн ап | R3.2200 | +0.0400 | +1.26% | 3.1800 | 3.1800 | 3.2500 | R172855 | 66 |
| 18:07 | | Магнит ао | R6375.50 | -14.5000 | -0.23% | 6403.50 | 6302.50 | 6415.00 | R1345896187 | 22042 |
| 18:07 | | МГТС-4ап | R1130.00 | +18.0000 | +1.62% | 1102.00 | 1090.00 | 1146.00 | R8859506 | 661 |
| 18:04 | | МГТС-5ао | R1465.00 | +20.0000 | +1.38% | 1445.00 | 1395.00 | 1465.00 | R457255 | 72 |
| 16:48 | | Мегион-ао | R410.00 | -0.5000 | -0.12% | 410.00 | 409.00 | 413.00 | R131550 | 24 |
| 17:20 | | Мегион-ап | R297.00 | +6.0000 | +2.06% | 293.00 | 290.00 | 297.00 | R126555 | 27 |
| 18:07 | | Мечел ао | R223.43 | +0.0500 | +0.02% | 223.39 | 219.88 | 225.64 | R957374111 | 24854 |
| 18:07 | | Мечел ап | R244.25 | +6.0000 | +2.52% | 240.40 | 237.50 | 245.30 | R832095974 | 15402 |
| 18:08 | | ММК | R54.3000 | -0.8150 | -1.48% | 55.1200 | 54.2450 | 55.8200 | R1169893544 | 84397 |
| 17:34 | | МордЭнСб | R0.8840 | +0.0200 | +2.31% | 0.8690 | 0.8650 | 0.8860 | R219110 | 20 |
| 18:08 | | МосБиржа | R228.38 | +2.1900 | +0.97% | 226.80 | 225.50 | 228.80 | R829392215 | 24137 |
| 18:08 | | Мостотрест | R191.50 | +3.5500 | +1.89% | 189.00 | 189.00 | 197.50 | R23212715 | 1275 |
| 18:08 | | МТС-ао | R290.70 | -1.8000 | -0.62% | 293.30 | 290.00 | 293.50 | R612369771 | 10688 |
| 17:50 | | Нижкамшина | R61.7500 | +1.6000 | +2.66% | 60.2000 | 60.0000 | 62.6500 | R3349010 | 181 |
| 18:02 | | НКНХ ао | R94.6000 | +1.8000 | +1.94% | 93.3500 | 93.1000 | 94.8500 | R2247240 | 345 |
| 18:03 | | НКНХ ап | R72.8400 | +0.4000 | +0.55% | 72.4400 | 72.3200 | 73.4400 | R4843509 | 411 |
| 18:08 | | НЛМК ао | R175.94 | -5.0400 | -2.78% | 181.00 | 175.30 | 181.00 | R1810182469 | 33442 |
| 18:08 | | НМТП ао | R9.7650 | +0.0500 | +0.51% | 9.7150 | 9.6150 | 9.8750 | R89387834 | 3980 |
| 18:08 | | Новатэк ао | R1054.60 | -1.8000 | -0.17% | 1058.80 | 1050.00 | 1066.00 | R1402225122 | 25021 |
| 18:08 | | ОГК-2 ао | R0.4708 | -0.0020 | -0.42% | 0.4728 | 0.4655 | 0.4795 | R43280362 | 6301 |
| 17:18 | | ОМЗ-ап | R16880.00 | +580.0000 | +3.56% | 16620.00 | 16040.00 | 17700.00 | R844360 | 45 |
| 18:07 | | ОргСинт ао | R103.80 | +0.2000 | +0.19% | 104.10 | 102.50 | 104.60 | R6480847 | 504 |
| 18:03 | | ОргСинт ап | R25.2000 | +0.6200 | +2.52% | 24.4500 | 24.4500 | 25.8000 | R18721155 | 2084 |
| 18:05 | | ПермьЭнС-п | R216.80 | +0.8000 | +0.37% | 216.80 | 216.40 | 223.00 | R3207160 | 325 |
| 18:04 | | ПермьЭнСб | R213.30 | +2.5000 | +1.19% | 211.00 | 206.80 | 217.70 | R14999067 | 1237 |
| 18:08 | | ПИК ао | R911.20 | -29.2000 | -3.11% | 940.70 | 906.80 | 943.80 | R780140033 | 20392 |
| 17:45 | | Приморье | R32600.00 | +400.0000 | +1.24% | 31800.00 | 31800.00 | 32600.00 | R258600 | 8 |
| 18:07 | | Распадская | R360.80 | +8.4000 | +2.38% | 352.00 | 348.00 | 363.00 | R196918243 | 4621 |
| 17:54 | | Росбанк ао | R105.40 | -0.4000 | -0.38% | 105.80 | 105.00 | 108.00 | R21048404 | 318 |
| 17:00 | | РОСИНТЕРао | R152.40 | +3.8000 | +2.56% | 152.00 | 149.40 | 153.40 | R238282 | 73 |
| 18:08 | | Роснефть | R559.00 | +0.5000 | +0.09% | 559.20 | 557.00 | 562.45 | R986001318 | 32853 |
| 18:07 | | Ростел -ао | R92.8500 | +0.9200 | +1.00% | 91.9500 | 91.9500 | 93.6500 | R368096799 | 5268 |
| 18:08 | | Ростел -ап | R78.7500 | +0.6500 | +0.83% | 78.1000 | 78.0500 | 79.5000 | R56092694 | 8303 |
| 18:07 | | РусГидро | R0.6674 | -0.0022 | -0.33% | 0.6700 | 0.6633 | 0.6729 | R92220689 | 5467 |
| 18:04 | | РязЭнСб | R34.7000 | +0.9400 | +2.78% | 34.3000 | 33.8200 | 34.7800 | R1742622 | 134 |
| 17:52 | | СамарЭн-ао | R3.2250 | +0.0200 | +0.62% | 3.2500 | 3.1750 | 3.2550 | R1002380 | 63 |
| 17:49 | | СамарЭн-ап | R3.3500 | -0.0450 | -1.33% | 3.4100 | 3.3500 | 3.4550 | R223720 | 44 |
| 17:15 | | СаратНПЗ-п | R10200.00 | +80.0000 | +0.79% | 10120.00 | 10120.00 | 10360.00 | R3157000 | 97 |
| 16:12 | | СаратНПЗ | R11100.00 | +300.0000 | +2.78% | 10800.00 | 10800.00 | 11100.00 | R65750 | 6 |
| 15:46 | | СаратЭн-ао | R0.5820 | +0.0030 | +0.52% | 0.5830 | 0.5750 | 0.5860 | R574550 | 44 |
| 17:10 | | СаратЭн-ап | R0.2980 | +0.0075 | +2.58% | 0.2905 | 0.2865 | 0.3025 | R200795 | 41 |
| 18:08 | | Сбербанк-п | R324.00 | +4.0000 | +1.25% | 320.30 | 320.18 | 324.70 | R1282326254 | 16981 |
| 18:08 | | Сбербанк | R323.99 | +4.1900 | +1.31% | 320.10 | 319.80 | 324.45 | R12202619094 | 75952 |
| 18:08 | | СевСт-ао | R1536.00 | -19.6000 | -1.26% | 1559.00 | 1531.20 | 1568.20 | R721444149 | 15701 |
| 18:07 | | Селигдар | R64.9100 | -0.2900 | -0.44% | 64.9800 | 64.6200 | 65.9500 | R105980401 | 4962 |
| 18:07 | | Система ао | R23.7400 | +0.0040 | +0.02% | 23.7850 | 23.6370 | 24.2000 | R1221506326 | 19509 |
| 17:57 | | Слав-ЯНОСп | R14.0800 | +0.1400 | +1.00% | 13.9800 | 13.9800 | 14.1200 | R179716 | 35 |
| 17:31 | | Славн-ЯНОС | R22.0000 | +0.1000 | +0.46% | 22.0000 | 21.8000 | 22.3500 | R180360 | 30 |
| 18:07 | | СОЛЛЕРС | R958.50 | -12.5000 | -1.29% | 974.00 | 952.50 | 975.50 | R88473596 | 4695 |
| 17:40 | | СтаврЭнСб | R3.0550 | +0.0250 | +0.83% | 3.0150 | 3.0000 | 3.0550 | R384900 | 57 |
| 18:00 | | СтаврЭнСбп | R3.0400 | +0.0560 | +1.88% | 3.0440 | 2.9720 | 3.0440 | R767354 | 74 |
| 18:08 | | Сургнфгз-п | R65.6450 | +0.5000 | +0.77% | 65.1900 | 65.0150 | 65.9000 | R1845112853 | 20592 |
| 18:07 | | Сургнфгз | R28.1150 | -0.0550 | -0.20% | 28.1850 | 28.0200 | 28.3800 | R696653979 | 8876 |
| 17:35 | | ТамбЭнСб-п | R1.1240 | 0.0000 | 0.00% | 1.1300 | 1.1100 | 1.1340 | R315140 | 21 |
| 18:00 | | ТамбЭнСб | R2.1520 | -0.0080 | -0.37% | 2.1780 | 2.1420 | 2.2300 | R342054 | 68 |
| 18:08 | | Татнфт 3ао | R697.50 | +3.1000 | +0.45% | 697.20 | 690.50 | 697.60 | R639593483 | 41540 |
| 18:08 | | Татнфт 3ап | R683.50 | +7.4000 | +1.09% | 676.30 | 671.00 | 684.00 | R326657321 | 35445 |
| 18:01 | | Таттел. ао | R0.8945 | +0.0015 | +0.17% | 0.8940 | 0.8880 | 0.9015 | R3356485 | 348 |
| 18:06 | | ТГК-1 | R0.0081 | +0.0000 | +0.25% | 0.0081 | 0.0081 | 0.0082 | R34430615 | 3374 |
| 18:07 | | ТГК-14 | R0.0110 | +0.0002 | +1.94% | 0.0108 | 0.0108 | 0.0112 | R30720408 | 1702 |
| 18:07 | | ТГК-2 | R0.0112 | -0.0001 | -0.66% | 0.0111 | 0.0111 | 0.0115 | R3902990 | 167 |
| 18:05 | | ТГК-2 ап | R0.0171 | +0.0001 | +0.53% | 0.0169 | 0.0169 | 0.0174 | R2723552 | 322 |
| 18:06 | | Телеграф-п | R10.2000 | +0.2400 | +2.41% | 10.0000 | 9.9600 | 10.4200 | R4357248 | 444 |
| 18:04 | | Телеграф | R14.8800 | +0.0400 | +0.27% | 14.9000 | 14.7800 | 14.9600 | R2660328 | 240 |
| 18:07 | | ТЗА ао | R267.50 | -10.5000 | -3.78% | 280.00 | 263.00 | 281.00 | R42024400 | 2121 |
| 18:06 | | ТКЗКК ап | R13.8400 | +1.4600 | +11.79% | 12.3800 | 12.0400 | 14.2600 | R1450268 | 259 |
| 18:07 | | ТМК ао | R200.44 | -0.2600 | -0.13% | 200.70 | 199.34 | 203.48 | R82968192 | 3249 |
| 17:53 | | ТНСэнрг ао | R3035.00 | +45.0000 | +1.51% | 2995.00 | 2915.00 | 3035.00 | R461475 | 54 |
| 18:08 | | Транснф ап | R1591.50 | +9.5000 | +0.60% | 1584.00 | 1575.00 | 1594.00 | R641033997 | 14782 |
| 18:06 | | УралСиб ао | R0.2124 | +0.0184 | +9.48% | 0.1948 | 0.1936 | 0.2180 | R21444814 | 1560 |
| 18:06 | | УрКузница | R27900.00 | -300.0000 | -1.06% | 28100.00 | 27900.00 | 28200.00 | R140550 | 5 |
| 18:07 | | ФосАгро ао | R5851.00 | -89.0000 | -1.50% | 5950.00 | 5842.00 | 5965.00 | R280034386 | 9572 |
| 18:07 | | ФСК - Россети | R0.1050 | -0.0015 | -1.43% | 0.1071 | 0.1041 | 0.1090 | R247952055 | 10993 |
| 17:18 | | Химпром ап | R26.5400 | +0.0400 | +0.15% | 26.5000 | 26.0000 | 27.0000 | R809360 | 98 |
| 16:19 | | ЦМТ ао | R14.7400 | +0.1400 | +0.96% | 14.6600 | 14.6000 | 15.0000 | R444282 | 92 |
| 18:03 | | ЦМТ ап | R10.5000 | -0.1200 | -1.13% | 10.4800 | 10.3600 | 10.6200 | R350930 | 91 |
| 18:07 | | ЧеркизГ-ао | R4737.00 | +109.0000 | +2.36% | 4616.00 | 4501.00 | 4850.00 | R31490248 | 1445 |
| 16:22 | | ЧКПЗ ао | R26750.00 | 0.0000 | 0.00% | 27050.00 | 26600.00 | 27150.00 | R782250 | 20 |
| 17:53 | | ЧМК ао | R7495.00 | +210.0000 | +2.88% | 7330.00 | 7315.00 | 7500.00 | R1089290 | 90 |
| 17:43 | | ЭнергияРКК | R22760.00 | +60.0000 | +0.26% | 22700.00 | 22700.00 | 23150.00 | R3020950 | 97 |
| 17:42 | | ЮжКузб. ао | R1460.00 | +40.0000 | +2.82% | 1464.00 | 1410.00 | 1490.00 | R205404 | 68 |
| 18:06 | | Юнипро | R1.9290 | +0.0100 | +0.52% | 1.9200 | 1.9120 | 1.9320 | R59924384 | 2075 |
| 17:50 | | ЮТэйр ао | R15.9800 | -0.1100 | -0.68% | 16.1100 | 15.7200 | 16.7700 | R6352079 | 513 |
| 18:07 | | ЮУНК ао | R5670.00 | +50.0000 | +0.89% | 5630.00 | 5600.00 | 5690.00 | R1841150 | 96 |
| 17:28 | | Якутскэн-п | R0.5010 | +0.0060 | +1.21% | 0.4870 | 0.4870 | 0.5040 | R65070 | 10 |
| 16:20 | | Якутскэнрг | R0.6130 | +0.0020 | +0.33% | 0.6130 | 0.6080 | 0.6160 | R79560 | 13 |
| 18:02 | | ЯТЭК ао | R76.3000 | +0.7500 | +0.99% | 75.5500 | 75.4500 | 76.5000 | R1458788 | 253 |
|
|
|
