| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 18:49 |  | +МосЭнерго | R3.0235 | -0.0035 | -0.12% | 3.0500 | 3.0135 | 3.0640 | R19581146 | 1055 |
| 18:48 | | iАвиастКао | R1.0015 | -0.0165 | -1.62% | 1.0120 | 1.0015 | 1.0550 | R310689267 | 11358 |
| 18:45 | | iНаукаСвяз | R480.00 | -11.5000 | -2.34% | 490.00 | 477.50 | 497.00 | R6188190 | 366 |
| 18:45 |  | iНПОНаука | R624.50 | 0.0000 | 0.00% | 623.50 | 622.00 | 632.50 | R470175 | 26 |
| 18:45 | | АбрауДюрсо | R272.60 | -2.2000 | -0.80% | 281.00 | 272.00 | 282.80 | R22790016 | 1136 |
| 18:34 | | Авангрд-ао | R819.00 | -1.0000 | -0.12% | 828.00 | 812.00 | 828.00 | R2092369 | 255 |
| 18:48 | | Акрон | R15890.00 | -58.0000 | -0.36% | 15984.00 | 15820.00 | 15984.00 | R13645254 | 185 |
| 18:49 | | АЛРОСА ао | R72.3600 | -1.5100 | -2.04% | 74.0000 | 72.1800 | 74.2400 | R932963507 | 25055 |
| 18:49 | | Аптеки36и6 | R11.8020 | -0.2520 | -2.09% | 12.0600 | 11.7500 | 12.2000 | R37474062 | 22575 |
| 18:45 | | Арсагера | R13.3300 | -0.2200 | -1.62% | 13.6400 | 13.3300 | 13.6500 | R265337 | 62 |
| 18:45 | | АстрЭнСб | R2.5700 | 0.0000 | 0.00% | 2.5800 | 2.5450 | 2.6250 | R627825 | 88 |
| 18:48 |  | АшинскийМЗ | R68.8400 | +0.1800 | +0.26% | 68.8000 | 66.0000 | 69.3000 | R21449668 | 788 |
| 18:49 | | Аэрофлот | R61.8800 | -0.9400 | -1.50% | 62.8900 | 61.7400 | 63.7200 | R3658143264 | 76924 |
| 18:29 | | БашИнСв ап | R13.0900 | -0.0100 | -0.08% | 13.1100 | 13.0200 | 13.1600 | R164898 | 44 |
| 18:46 | | Башнефт ао | R3205.00 | -14.5000 | -0.45% | 3237.50 | 3192.50 | 3254.50 | R44511208 | 1279 |
| 18:49 | | Башнефт ап | R2029.00 | +9.0000 | +0.45% | 2034.00 | 2017.50 | 2064.00 | R322147377 | 8590 |
| 18:45 | | Белон ао | R25.2050 | +0.0700 | +0.28% | 25.2950 | 25.1100 | 26.4950 | R48277654 | 2361 |
| 18:47 | | БСП ао | R374.97 | +1.1700 | +0.31% | 376.00 | 373.70 | 381.80 | R1202923047 | 25850 |
| 18:45 | | БСП ап | R49.2500 | -0.3500 | -0.71% | 50.1500 | 49.0000 | 50.5000 | R4226660 | 202 |
| 18:45 | | БурЗолото | R2194.00 | -15.0000 | -0.68% | 2210.00 | 2155.00 | 2227.00 | R3694272 | 284 |
| 18:45 | | Варьеган-п | R2240.00 | +39.0000 | +1.77% | 2285.00 | 2177.00 | 2325.00 | R1243059 | 173 |
| 18:17 | | Варьеган | R3224.00 | +32.0000 | +1.00% | 3228.00 | 3188.00 | 3228.00 | R298832 | 34 |
| 18:45 | | ВолгЭнСб-п | R10.0200 | -0.1600 | -1.57% | 10.1800 | 10.0200 | 10.2600 | R251900 | 18 |
| 17:38 | | ВолгЭнСб | R16.1400 | +0.0400 | +0.25% | 16.6400 | 16.1400 | 16.8800 | R329080 | 18 |
| 18:49 | | ВТБ ао | R0.0203 | +0.0002 | +0.84% | 0.0202 | 0.0201 | 0.0206 | R2372568938 | 68741 |
| 18:45 | | ВХЗ-ао | R246.60 | -3.4000 | -1.36% | 254.00 | 242.40 | 257.60 | R1349378 | 134 |
| 16:20 | | ВыбСудЗ ао | R16050.00 | -150.0000 | -0.93% | 15950.00 | 15950.00 | 16950.00 | R293600 | 17 |
| 18:45 | | ВыбСудЗ ап | R10840.00 | -340.0000 | -3.04% | 11060.00 | 10760.00 | 11080.00 | R239640 | 22 |
| 18:48 | | Газпрнефть | R728.15 | -5.2500 | -0.72% | 734.00 | 722.00 | 736.50 | R588177991 | 11681 |
| 18:49 | | ГАЗПРОМ ао | R121.56 | -0.0900 | -0.07% | 122.34 | 120.79 | 122.68 | R3124774677 | 54938 |
| 18:49 | | ГМКНорНик | R139.40 | -0.9000 | -0.64% | 140.70 | 139.00 | 140.86 | R585584879 | 15449 |
| 18:47 | | ДВМП ао | R74.3600 | -1.5900 | -2.09% | 76.1000 | 74.2400 | 76.1000 | R129797572 | 5229 |
| 18:39 | | ДЭК ао | R3.1990 | +0.0810 | +2.60% | 3.1900 | 3.1260 | 3.2500 | R27237846 | 1416 |
| 18:45 | | ЗВЕЗДА ао | R10.8800 | -0.1000 | -0.91% | 11.3500 | 10.8500 | 11.3500 | R716430 | 42 |
| 18:37 | | ЗИЛ ао | R3370.00 | +35.0000 | +1.05% | 3335.00 | 3315.00 | 3435.00 | R1114595 | 88 |
| 18:23 | | Ижсталь ап | R7490.00 | -210.0000 | -2.73% | 7820.00 | 7300.00 | 7820.00 | R498580 | 33 |
| 18:38 | | Ижсталь2ао | R10700.00 | -160.0000 | -1.47% | 10860.00 | 10640.00 | 10980.00 | R367680 | 31 |
| 18:48 | | ИнтерРАОао | R3.9155 | -0.0115 | -0.29% | 3.9470 | 3.8555 | 3.9710 | R760141791 | 25844 |
| 18:45 | | КалужскСК | R28.6300 | -0.4800 | -1.65% | 28.8300 | 28.6300 | 29.5000 | R2010021 | 158 |
| 18:49 | | КАМАЗ | R164.10 | -1.8000 | -1.08% | 165.90 | 163.70 | 166.50 | R34486007 | 1695 |
| 18:39 | | КамчатЭ ао | R0.7120 | -0.0030 | -0.42% | 0.7210 | 0.7010 | 0.7220 | R610490 | 37 |
| 18:45 | | КамчатЭ ап | R1.2800 | -0.0250 | -1.92% | 1.2950 | 1.2600 | 1.2950 | R383150 | 11 |
| 18:45 | | КМЗ | R1516.00 | +28.0000 | +1.88% | 1492.00 | 1478.00 | 1540.00 | R517896 | 118 |
| 18:25 | | КоршГОК ао | R49400.00 | +1000.0000 | +2.07% | 48200.00 | 48200.00 | 50000.00 | R692200 | 13 |
| 18:45 | | КрасОкт-1п | R809.00 | +42.0000 | +5.48% | 773.00 | 773.00 | 838.00 | R12162840 | 612 |
| 18:48 | | КрасОкт-ао | R2470.00 | +25.0000 | +1.02% | 2495.00 | 2445.00 | 2545.00 | R34562020 | 874 |
| 18:37 | | Красэсб ао | R16.0600 | -0.4600 | -2.78% | 16.5200 | 15.8200 | 16.6400 | R1005702 | 181 |
| 18:37 | | Красэсб ап | R16.1600 | 0.0000 | 0.00% | 16.1800 | 16.1600 | 16.2800 | R221674 | 51 |
| 18:45 | | Куйбазот-п | R595.50 | -7.5000 | -1.24% | 614.00 | 591.00 | 614.50 | R2244655 | 143 |
| 18:48 | | Куйбазот | R578.40 | -1.0000 | -0.17% | 576.00 | 568.80 | 586.40 | R7162228 | 334 |
| 18:48 | | КурганГКао | R48.0000 | -1.6000 | -3.23% | 49.4000 | 47.4000 | 50.0000 | R318136 | 93 |
| 18:29 | | КурганГКап | R55.2000 | 0.0000 | 0.00% | 55.2000 | 53.4000 | 55.8000 | R865412 | 183 |
| 18:45 | | Лензол. ап | R2565.00 | -30.0000 | -1.16% | 2630.00 | 2520.00 | 2645.00 | R7480540 | 487 |
| 18:45 | | Лензолото | R14470.00 | -230.0000 | -1.56% | 14650.00 | 14430.00 | 14680.00 | R5268520 | 232 |
| 18:47 | | ЛСР ао | R795.80 | -23.0000 | -2.81% | 823.80 | 791.60 | 823.80 | R190168632 | 7051 |
| 18:49 | | ЛУКОЙЛ | R7243.00 | -125.0000 | -1.70% | 7375.00 | 7231.00 | 7390.50 | R3772872857 | 33570 |
| 18:49 | | М.видео | R172.60 | -2.1000 | -1.20% | 174.70 | 170.40 | 176.10 | R51884157 | 4326 |
| 18:39 | | МагадЭн ао | R4.6300 | -0.0700 | -1.49% | 4.7100 | 4.6000 | 4.7300 | R980222 | 133 |
| 18:39 | | МагадЭн ап | R3.3400 | 0.0000 | 0.00% | 3.3200 | 3.2600 | 3.3800 | R721961 | 159 |
| 18:49 | | Магнит ао | R6639.00 | +19.0000 | +0.29% | 6659.00 | 6557.00 | 6738.00 | R1235101520 | 17141 |
| 18:39 | | МГТС-4ап | R1158.00 | -4.0000 | -0.34% | 1168.00 | 1144.00 | 1170.00 | R2769770 | 348 |
| 17:09 | | МГТС-5ао | R1520.00 | -5.0000 | -0.33% | 1530.00 | 1505.00 | 1540.00 | R179745 | 31 |
| 16:39 | | Мегион-ао | R430.00 | +3.0000 | +0.70% | 428.00 | 426.00 | 430.00 | R235510 | 20 |
| 18:36 | | Мегион-ап | R310.00 | +3.5000 | +1.14% | 305.50 | 302.50 | 310.00 | R231520 | 33 |
| 18:48 | | Мечел ао | R227.84 | -0.8900 | -0.39% | 229.50 | 226.25 | 233.96 | R1192282528 | 33715 |
| 18:45 | | Мечел ап | R242.15 | -4.2500 | -1.72% | 248.00 | 240.20 | 248.80 | R293295411 | 5958 |
| 18:47 | | ММК | R55.0150 | -0.8300 | -1.49% | 55.8450 | 54.6600 | 56.1050 | R945972897 | 28418 |
| 18:30 | | МордЭнСб | R0.8880 | -0.0140 | -1.55% | 0.8910 | 0.8810 | 0.9090 | R507860 | 29 |
| 18:49 | | МосБиржа | R236.63 | -3.4700 | -1.45% | 240.04 | 236.52 | 241.94 | R2052396163 | 35215 |
| 18:47 | | Мостотрест | R195.20 | -2.8000 | -1.41% | 198.00 | 195.10 | 203.50 | R22720705 | 1429 |
| 18:48 | | МТС-ао | R290.40 | -2.4000 | -0.82% | 293.15 | 290.05 | 293.55 | R354804659 | 8220 |
| 18:39 | | Нижкамшина | R68.6000 | -1.2000 | -1.72% | 70.0000 | 67.7500 | 70.0000 | R767585 | 73 |
| 18:37 | | НКНХ ао | R96.9500 | +0.5500 | +0.57% | 97.2500 | 96.5500 | 97.6000 | R1905213 | 245 |
| 18:39 | | НКНХ ап | R75.7200 | -0.1400 | -0.18% | 75.4600 | 75.4600 | 76.3600 | R4763372 | 394 |
| 18:47 | | НЛМК ао | R188.80 | -2.6200 | -1.37% | 192.00 | 188.50 | 193.48 | R841653982 | 21058 |
| 18:46 | | НМТП ао | R10.3300 | -0.2900 | -2.73% | 10.6600 | 10.3100 | 10.7250 | R155801069 | 5099 |
| 18:49 | | Новатэк ао | R1057.80 | -31.8000 | -2.92% | 1088.00 | 1053.20 | 1099.00 | R3220506575 | 53409 |
| 18:48 | | ОГК-2 ао | R0.4997 | +0.0076 | +1.54% | 0.4942 | 0.4890 | 0.5047 | R71617076 | 7183 |
| 17:38 | | ОМЗ-ап | R17680.00 | -200.0000 | -1.12% | 18280.00 | 17500.00 | 18360.00 | R1091960 | 50 |
| 18:39 | | ОргСинт ао | R106.70 | -0.7000 | -0.65% | 107.50 | 105.70 | 108.00 | R4280045 | 418 |
| 18:45 | | ОргСинт ап | R25.5700 | -0.1700 | -0.66% | 25.7500 | 25.4600 | 26.0800 | R3186626 | 502 |
| 18:39 | | ПермьЭнС-п | R229.60 | -3.6000 | -1.54% | 233.40 | 228.20 | 234.80 | R1727862 | 188 |
| 18:49 | | ПермьЭнСб | R223.50 | -4.0000 | -1.76% | 228.00 | 223.00 | 228.40 | R8997333 | 601 |
| 18:45 | | ПИК ао | R857.70 | -1.4000 | -0.16% | 857.00 | 849.80 | 868.80 | R266158594 | 12460 |
| 18:01 | | Приморье | R33200.00 | +400.0000 | +1.22% | 32800.00 | 32600.00 | 33800.00 | R832400 | 21 |
| 18:45 | | Распадская | R377.30 | -12.3000 | -3.16% | 389.35 | 376.00 | 391.00 | R78384576 | 2189 |
| 18:47 | | Росбанк ао | R109.00 | -0.6000 | -0.55% | 109.80 | 108.40 | 110.20 | R7174606 | 238 |
| 18:29 | | РОСИНТЕРао | R154.20 | -1.8000 | -1.15% | 157.00 | 152.20 | 157.00 | R418382 | 73 |
| 18:49 | | Роснефть | R565.85 | +0.7500 | +0.13% | 569.85 | 565.40 | 573.40 | R1439093369 | 100234 |
| 18:48 | | Ростел -ао | R90.3000 | -2.6600 | -2.86% | 93.0300 | 90.1100 | 93.4600 | R400512689 | 14021 |
| 18:45 | | Ростел -ап | R80.1500 | -1.1500 | -1.41% | 81.2000 | 80.0000 | 81.2000 | R63838030 | 2738 |
| 18:49 | | РусГидро | R0.6635 | +0.0135 | +2.08% | 0.6567 | 0.6500 | 0.6697 | R202036088 | 9729 |
| 18:45 | | РязЭнСб | R36.0200 | -0.4800 | -1.32% | 36.7000 | 36.0200 | 37.4800 | R2454634 | 203 |
| 18:45 | | СамарЭн-ао | R3.4700 | -0.1700 | -4.67% | 3.6450 | 3.2850 | 3.7600 | R12642745 | 825 |
| 18:39 | | СамарЭн-ап | R3.7200 | -0.1150 | -3.00% | 3.9000 | 3.6850 | 3.9100 | R1387105 | 180 |
| 18:49 | | СаратНПЗ-п | R10400.00 | -380.0000 | -3.53% | 10800.00 | 10220.00 | 11100.00 | R4709340 | 236 |
| 17:25 | | СаратНПЗ | R11750.00 | -100.0000 | -0.84% | 11750.00 | 11750.00 | 11850.00 | R70600 | 6 |
| 18:45 | | СаратЭн-ао | R0.6250 | +0.0010 | +0.16% | 0.6250 | 0.6140 | 0.6400 | R1115960 | 67 |
| 18:30 | | СаратЭн-ап | R0.3195 | +0.0045 | +1.43% | 0.3225 | 0.3190 | 0.3230 | R99550 | 19 |
| 18:46 | | Сбербанк-п | R318.50 | -1.4700 | -0.46% | 320.70 | 318.50 | 320.70 | R687150325 | 10345 |
| 18:49 | | Сбербанк | R317.85 | -1.5000 | -0.47% | 320.00 | 317.83 | 320.45 | R4223644162 | 36953 |
| 18:49 | | СевСт-ао | R1840.20 | +3.8000 | +0.21% | 1841.20 | 1835.20 | 1862.00 | R3750979355 | 161119 |
| 18:47 | | Селигдар | R68.6000 | -0.6600 | -0.95% | 69.2600 | 68.4100 | 69.4400 | R38283018 | 2959 |
| 18:49 | | Система ао | R25.6980 | -0.8260 | -3.11% | 26.6500 | 25.5300 | 26.7550 | R1879642918 | 30669 |
| 17:55 | | Слав-ЯНОСп | R14.8000 | -0.0600 | -0.40% | 14.8600 | 14.5800 | 14.8800 | R150146 | 30 |
| 18:39 | | Славн-ЯНОС | R23.0000 | -0.4500 | -1.92% | 23.3500 | 22.6500 | 23.3500 | R267825 | 51 |
| 18:46 | | СОЛЛЕРС | R977.00 | +5.5000 | +0.57% | 980.00 | 975.00 | 992.00 | R75675942 | 2926 |
| 18:45 | | СтаврЭнСб | R3.0650 | -0.0550 | -1.76% | 3.1300 | 3.0600 | 3.1650 | R1191450 | 87 |
| 18:39 | | СтаврЭнСбп | R3.0260 | -0.0460 | -1.50% | 3.0920 | 2.9540 | 3.1000 | R2353588 | 227 |
| 18:49 | | Сургнфгз-п | R68.7250 | +0.7150 | +1.05% | 68.0200 | 67.8100 | 69.7150 | R2703807644 | 30794 |
| 18:49 | | Сургнфгз | R28.7550 | -0.3700 | -1.27% | 29.1700 | 28.7150 | 29.2650 | R852994957 | 11385 |
| 17:23 | | ТамбЭнСб-п | R1.1940 | +0.0140 | +1.19% | 1.1800 | 1.1200 | 1.2080 | R498340 | 28 |
| 18:45 | | ТамбЭнСб | R2.1520 | -0.0820 | -3.67% | 2.2660 | 2.1500 | 2.2660 | R1505534 | 156 |
| 18:48 | | Татнфт 3ао | R688.00 | -7.3000 | -1.05% | 700.00 | 685.30 | 701.50 | R1191014180 | 25453 |
| 18:49 | | Татнфт 3ап | R676.70 | -5.7000 | -0.84% | 683.10 | 675.70 | 685.40 | R167331579 | 7964 |
| 18:45 | | Таттел. ао | R0.9480 | -0.0150 | -1.56% | 0.9645 | 0.9460 | 0.9655 | R5292096 | 507 |
| 18:35 | | ТГК-1 | R0.0084 | -0.0001 | -1.01% | 0.0085 | 0.0084 | 0.0085 | R19649386 | 1129 |
| 18:47 | | ТГК-14 | R0.0119 | -0.0001 | -0.91% | 0.0121 | 0.0119 | 0.0123 | R20086028 | 1283 |
| 18:45 | | ТГК-2 | R0.0118 | -0.0002 | -1.75% | 0.0120 | 0.0118 | 0.0124 | R9838020 | 359 |
| 18:48 | | ТГК-2 ап | R0.0180 | -0.0000 | -0.22% | 0.0180 | 0.0177 | 0.0185 | R3159329 | 382 |
| 18:45 | | Телеграф-п | R10.5600 | -0.2400 | -2.22% | 10.9000 | 10.4000 | 11.0200 | R9626498 | 700 |
| 18:45 | | Телеграф | R15.4000 | -0.1600 | -1.03% | 15.7200 | 15.3400 | 15.8200 | R3636432 | 335 |
| 18:45 | | ТЗА ао | R392.00 | -2.0000 | -0.51% | 397.00 | 391.50 | 400.00 | R17396585 | 531 |
| 17:54 | | ТКЗКК ап | R13.5000 | -0.3600 | -2.60% | 14.0000 | 13.5000 | 14.0400 | R371360 | 51 |
| 18:46 | | ТМК ао | R208.54 | -1.0800 | -0.52% | 210.46 | 207.10 | 215.00 | R279399019 | 7673 |
| 18:49 | | ТНСэнрг ао | R3350.00 | -50.0000 | -1.47% | 3400.00 | 3280.00 | 3500.00 | R609805 | 105 |
| 18:49 | | Транснф ап | R1635.50 | -6.5000 | -0.40% | 1649.00 | 1628.00 | 1658.50 | R991081910 | 18199 |
| 18:45 | | УралСиб ао | R0.2193 | -0.0069 | -3.05% | 0.2262 | 0.2130 | 0.2262 | R10013465 | 877 |
| 10:54 | | УрКузница | R28900.00 | 0.0000 | 0.00% | 28900.00 | 28900.00 | 28900.00 | R28900 | 1 |
| 18:46 | | ФосАгро ао | R5829.00 | -131.0000 | -2.20% | 5977.00 | 5826.00 | 6002.00 | R366015818 | 10013 |
| 18:49 | | ФСК - Россети | R0.1063 | -0.0012 | -1.08% | 0.1081 | 0.1055 | 0.1086 | R277072597 | 7909 |
| 18:39 | | Химпром ап | R27.6600 | -0.4400 | -1.57% | 28.0200 | 26.8400 | 28.0200 | R1557698 | 105 |
| 18:21 | | ЦМТ ао | R15.2000 | +0.2800 | +1.88% | 15.0000 | 15.0000 | 15.3200 | R772192 | 183 |
| 18:29 | | ЦМТ ап | R10.5600 | +0.0400 | +0.38% | 10.6000 | 10.5000 | 10.8600 | R824662 | 128 |
| 18:45 | | ЧеркизГ-ао | R4926.00 | -40.0000 | -0.81% | 4966.00 | 4868.00 | 5017.50 | R25760998 | 1367 |
| 18:45 | | ЧКПЗ ао | R26800.00 | -700.0000 | -2.55% | 26950.00 | 26700.00 | 26950.00 | R750850 | 19 |
| 18:45 | | ЧМК ао | R7845.00 | +145.0000 | +1.88% | 7765.00 | 7740.00 | 7940.00 | R1318575 | 75 |
| 18:48 | | ЭнергияРКК | R23080.00 | -400.0000 | -1.70% | 23700.00 | 22990.00 | 24140.00 | R15280820 | 415 |
| 18:21 | | ЮжКузб. ао | R1482.00 | -20.0000 | -1.33% | 1502.00 | 1476.00 | 1512.00 | R245852 | 39 |
| 18:49 | | Юнипро | R2.0020 | -0.0150 | -0.74% | 2.0180 | 1.9990 | 2.0250 | R96035141 | 3411 |
| 18:45 | | ЮТэйр ао | R16.7600 | -0.5900 | -3.40% | 17.6000 | 16.5900 | 18.4800 | R19442572 | 1869 |
| 18:45 | | ЮУНК ао | R5980.00 | -150.0000 | -2.45% | 5970.00 | 5950.00 | 6150.00 | R2992790 | 238 |
| 17:25 | | Якутскэн-п | R0.5070 | +0.0020 | +0.40% | 0.5090 | 0.5070 | 0.5120 | R91720 | 11 |
| 18:39 | | Якутскэнрг | R0.6280 | -0.0070 | -1.10% | 0.6320 | 0.6170 | 0.6320 | R630880 | 49 |
| 18:49 | | ЯТЭК ао | R81.0000 | -0.5000 | -0.61% | 82.2500 | 80.3500 | 82.2500 | R1611472 | 270 |
|
|
|
