| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 20:01 |  | +МосЭнерго | R3.1675 | -0.0450 | -1.40% | 3.2130 | 3.1565 | 3.2450 | R29529100 | 1400 |
| 20:03 | | iАвиастКао | R0.8355 | -0.0075 | -0.89% | 0.8490 | 0.8255 | 0.8600 | R109156591 | 5035 |
| 18:45 |  | iНаукаСвяз | R478.00 | +17.5000 | +3.80% | 461.00 | 461.00 | 478.00 | R7733280 | 533 |
| 18:14 | | iНПОНаука | R604.00 | +11.5000 | +1.94% | 587.50 | 587.50 | 607.50 | R753645 | 45 |
| 18:48 | | АбрауДюрсо | R269.60 | +6.0000 | +2.28% | 264.00 | 264.00 | 275.00 | R41063974 | 1499 |
| 18:38 | | Авангрд-ао | R755.00 | -5.0000 | -0.66% | 760.00 | 753.00 | 762.00 | R1741488 | 245 |
| 18:45 | | Акрон | R15668.00 | -32.0000 | -0.20% | 15740.00 | 15600.00 | 15740.00 | R40239734 | 354 |
| 20:03 | | АЛРОСА ао | R71.3800 | -1.0700 | -1.48% | 72.5000 | 71.1200 | 72.6300 | R573713098 | 15358 |
| 18:48 | | Аптеки36и6 | R11.9200 | +0.2880 | +2.48% | 11.6320 | 11.6000 | 11.9660 | R23797058 | 3607 |
| 18:45 | | Арсагера | R13.6300 | +0.2600 | +1.94% | 13.3800 | 13.2600 | 14.1300 | R1495032 | 250 |
| 18:37 | | АстрЭнСб | R2.4600 | +0.0150 | +0.61% | 2.4400 | 2.4250 | 2.4700 | R410145 | 65 |
| 18:47 | | АшинскийМЗ | R70.0000 | +0.5800 | +0.84% | 69.8000 | 68.5800 | 70.6000 | R21349932 | 558 |
| 20:04 | | Аэрофлот | R64.0300 | +1.5800 | +2.53% | 62.6500 | 62.6500 | 64.3700 | R1516932570 | 42613 |
| 18:38 | | БашИнСв ап | R12.4600 | -0.0100 | -0.08% | 12.3900 | 12.3600 | 12.4800 | R439249 | 81 |
| 20:03 | | Башнефт ао | R3189.00 | +51.0000 | +1.63% | 3140.00 | 3140.00 | 3300.00 | R97098000 | 2374 |
| 20:03 | | Башнефт ап | R1939.00 | +23.0000 | +1.20% | 1925.50 | 1913.50 | 1956.00 | R501645640 | 9289 |
| 18:46 | | Белон ао | R23.5100 | +0.1900 | +0.81% | 23.5050 | 23.3650 | 23.8250 | R8277621 | 519 |
| 20:03 | | БСП ао | R385.16 | +5.4200 | +1.43% | 380.99 | 380.85 | 386.00 | R939901226 | 20396 |
| 18:45 | | БСП ап | R58.3500 | +2.3000 | +4.10% | 56.9500 | 55.5000 | 63.2500 | R89676645 | 2455 |
| 18:45 | | БурЗолото | R1941.00 | +12.0000 | +0.62% | 1929.00 | 1913.00 | 2003.00 | R3170162 | 311 |
| 18:45 | | Варьеган-п | R2000.00 | -3.0000 | -0.15% | 2003.00 | 1940.00 | 2048.00 | R346021 | 62 |
| 18:33 | | Варьеган | R2880.00 | -2.0000 | -0.07% | 2930.00 | 2822.00 | 2930.00 | R212878 | 33 |
| 18:48 | | ВолгЭнСб-п | R9.5400 | -0.1200 | -1.24% | 9.5400 | 9.5400 | 9.7800 | R221500 | 16 |
| 18:45 | | ВолгЭнСб | R15.9000 | +0.1000 | +0.63% | 15.8200 | 15.8200 | 16.0600 | R318640 | 11 |
| 20:04 | | ВТБ ао | R0.0215 | +0.0011 | +5.25% | 0.0205 | 0.0204 | 0.0217 | R8095671264 | 139529 |
| 18:39 | | ВХЗ-ао | R237.20 | +3.0000 | +1.28% | 238.60 | 237.20 | 253.80 | R1797488 | 219 |
| 18:30 | | ВыбСудЗ ао | R16000.00 | +450.0000 | +2.89% | 15150.00 | 15150.00 | 16000.00 | R125400 | 7 |
| 18:45 |  | ВыбСудЗ ап | R10620.00 | 0.0000 | 0.00% | 10780.00 | 10620.00 | 10880.00 | R129000 | 11 |
| 20:03 | | Газпрнефть | R698.50 | -4.7000 | -0.67% | 703.20 | 691.55 | 710.70 | R449762850 | 18834 |
| 20:04 | | ГАЗПРОМ ао | R116.76 | +1.7900 | +1.56% | 115.02 | 114.65 | 117.25 | R4274904362 | 66719 |
| 20:03 | | ГМКНорНик | R131.52 | +0.3400 | +0.26% | 131.54 | 130.40 | 132.42 | R942229384 | 18390 |
| 20:04 | | ДВМП ао | R71.3500 | +0.4200 | +0.59% | 71.2000 | 69.9100 | 72.2900 | R168750925 | 7455 |
| 18:39 | | ДЭК ао | R2.9600 | +0.0700 | +2.42% | 2.9130 | 2.9000 | 3.0500 | R5202865 | 371 |
| 18:20 | | ЗВЕЗДА ао | R10.2500 | +0.0900 | +0.89% | 10.3700 | 10.1600 | 10.3800 | R687770 | 44 |
| 18:46 | | ЗИЛ ао | R3390.00 | +25.0000 | +0.74% | 3355.00 | 3335.00 | 3400.00 | R1449565 | 81 |
| 18:45 | | Ижсталь ап | R7080.00 | -120.0000 | -1.67% | 7210.00 | 6840.00 | 7240.00 | R614120 | 61 |
| 18:45 | | Ижсталь2ао | R10120.00 | -280.0000 | -2.69% | 10480.00 | 10120.00 | 10480.00 | R194560 | 15 |
| 20:02 | | ИнтерРАОао | R3.9490 | -0.0100 | -0.25% | 3.9590 | 3.9370 | 3.9855 | R353710580 | 15942 |
| 18:45 | | КалужскСК | R26.4300 | +0.2500 | +0.95% | 25.7000 | 25.7000 | 27.3000 | R7828934 | 592 |
| 20:01 | | КАМАЗ | R154.30 | +2.5000 | +1.65% | 151.90 | 151.90 | 154.90 | R33370848 | 1606 |
| 18:45 | | КамчатЭ ао | R0.6200 | -0.0040 | -0.64% | 0.6350 | 0.6100 | 0.6760 | R2658410 | 223 |
| 18:48 | | КамчатЭ ап | R1.1600 | +0.0500 | +4.50% | 1.0800 | 1.0750 | 1.2700 | R863850 | 52 |
| 18:48 | | КМЗ | R1580.00 | +88.0000 | +5.90% | 1492.00 | 1480.00 | 1586.00 | R1295340 | 171 |
| 15:55 | | КоршГОК ао | R48400.00 | +400.0000 | +0.83% | 48400.00 | 48400.00 | 48400.00 | R145200 | 3 |
| 18:45 | | КрасОкт-1п | R743.00 | +3.0000 | +0.41% | 745.00 | 742.00 | 779.00 | R3583140 | 272 |
| 18:47 | | КрасОкт-ао | R2341.00 | +15.0000 | +0.64% | 2349.00 | 2320.00 | 2396.00 | R31442150 | 761 |
| 18:36 | | Красэсб ао | R15.1400 | +0.0600 | +0.40% | 15.0800 | 14.7200 | 15.2200 | R999162 | 135 |
| 18:38 | | Красэсб ап | R15.2800 | -0.1800 | -1.16% | 15.5600 | 15.1200 | 15.6400 | R627688 | 146 |
| 18:45 | | Куйбазот-п | R596.50 | +10.0000 | +1.71% | 623.00 | 593.50 | 653.50 | R13443225 | 835 |
| 18:45 | | Куйбазот | R581.00 | +26.0000 | +4.68% | 569.80 | 569.80 | 592.40 | R16306042 | 682 |
| 18:33 | | КурганГКао | R49.6000 | +1.2000 | +2.48% | 48.2000 | 48.2000 | 49.6000 | R195980 | 48 |
| 18:45 | | КурганГКап | R55.0000 | +0.8000 | +1.48% | 54.4000 | 54.2000 | 55.0000 | R321096 | 72 |
| 18:48 | | Лензол. ап | R2490.00 | 0.0000 | 0.00% | 2495.00 | 2485.00 | 2520.00 | R2701330 | 193 |
| 18:38 | | Лензолото | R14160.00 | +170.0000 | +1.22% | 14090.00 | 13980.00 | 14260.00 | R4187540 | 170 |
| 18:49 | | ЛСР ао | R759.80 | +5.6000 | +0.74% | 759.00 | 753.00 | 766.20 | R59772732 | 2948 |
| 20:04 | | ЛУКОЙЛ | R7265.00 | +61.0000 | +0.85% | 7229.50 | 7194.50 | 7313.00 | R5194373764 | 46692 |
| 20:04 | | М.видео | R171.20 | +2.8000 | +1.66% | 168.20 | 167.30 | 173.00 | R79853878 | 4304 |
| 18:34 | | МагадЭн ао | R4.2200 | -0.0800 | -1.86% | 4.3200 | 4.2200 | 4.5500 | R1199577 | 245 |
| 18:10 | | МагадЭн ап | R3.2400 | +0.0600 | +1.89% | 3.1800 | 3.1800 | 3.2500 | R173179 | 67 |
| 20:03 | | Магнит ао | R6375.50 | -14.5000 | -0.23% | 6403.50 | 6302.50 | 6415.00 | R1454655499 | 23695 |
| 18:45 | | МГТС-4ап | R1124.00 | +12.0000 | +1.08% | 1102.00 | 1090.00 | 1146.00 | R9656184 | 721 |
| 18:36 | | МГТС-5ао | R1470.00 | +25.0000 | +1.73% | 1445.00 | 1395.00 | 1470.00 | R486615 | 78 |
| 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 |
| 20:04 | | Мечел ао | R223.50 | +0.1200 | +0.05% | 223.39 | 219.88 | 225.64 | R990131129 | 26061 |
| 20:04 | | Мечел ап | R244.50 | +6.2500 | +2.62% | 240.40 | 237.50 | 245.30 | R870138386 | 16198 |
| 20:03 | | ММК | R54.7650 | -0.3500 | -0.64% | 55.1200 | 54.2450 | 55.8200 | R1218872542 | 86205 |
| 17:34 | | МордЭнСб | R0.8840 | +0.0200 | +2.31% | 0.8690 | 0.8650 | 0.8860 | R219110 | 20 |
| 20:03 | | МосБиржа | R228.71 | +2.5200 | +1.11% | 226.80 | 225.50 | 229.01 | R886700870 | 25778 |
| 18:35 | | Мостотрест | R191.55 | +3.6000 | +1.92% | 189.00 | 189.00 | 197.50 | R25404472 | 1346 |
| 20:04 | | МТС-ао | R290.35 | -2.1500 | -0.74% | 293.30 | 289.45 | 293.50 | R703585874 | 12251 |
| 18:39 | | Нижкамшина | R61.7000 | +1.5500 | +2.58% | 60.2000 | 60.0000 | 62.6500 | R3404445 | 186 |
| 18:45 | | НКНХ ао | R94.3500 | +1.5500 | +1.67% | 93.3500 | 93.1000 | 94.8500 | R2285021 | 351 |
| 18:45 | | НКНХ ап | R73.1800 | +0.7400 | +1.02% | 72.4400 | 72.3200 | 73.4400 | R4994162 | 430 |
| 20:04 | | НЛМК ао | R177.08 | -3.9000 | -2.15% | 181.00 | 175.30 | 181.00 | R2054623085 | 36643 |
| 20:02 | | НМТП ао | R9.7150 | 0.0000 | 0.00% | 9.7150 | 9.6150 | 9.8750 | R103526728 | 4508 |
| 20:04 | | Новатэк ао | R1057.40 | +1.0000 | +0.09% | 1058.80 | 1050.00 | 1066.00 | R1489979394 | 27388 |
| 20:03 | | ОГК-2 ао | R0.4725 | -0.0003 | -0.06% | 0.4728 | 0.4655 | 0.4795 | R48683333 | 6568 |
| 17:18 | | ОМЗ-ап | R16880.00 | +580.0000 | +3.56% | 16620.00 | 16040.00 | 17700.00 | R844360 | 45 |
| 18:45 | | ОргСинт ао | R103.60 | 0.0000 | 0.00% | 104.10 | 102.50 | 104.60 | R6586648 | 520 |
| 18:45 | | ОргСинт ап | R25.2800 | +0.7000 | +2.85% | 24.4500 | 24.4500 | 25.8000 | R19127096 | 2155 |
| 18:48 | | ПермьЭнС-п | R216.80 | +0.8000 | +0.37% | 216.80 | 216.40 | 223.00 | R3313574 | 342 |
| 18:45 | | ПермьЭнСб | R213.80 | +3.0000 | +1.42% | 211.00 | 206.80 | 217.70 | R15440101 | 1274 |
| 20:03 | | ПИК ао | R912.20 | -28.2000 | -3.00% | 940.70 | 906.80 | 943.80 | R841279714 | 22299 |
| 18:29 | | Приморье | R32800.00 | +600.0000 | +1.86% | 31800.00 | 31800.00 | 32800.00 | R324000 | 10 |
| 20:03 | | Распадская | R360.45 | +8.0500 | +2.28% | 352.00 | 348.00 | 363.00 | R216161746 | 5111 |
| 18:45 | | Росбанк ао | R105.20 | -0.6000 | -0.57% | 105.80 | 105.00 | 108.00 | R22713110 | 349 |
| 18:39 | | РОСИНТЕРао | R151.40 | +2.8000 | +1.88% | 152.00 | 149.40 | 153.40 | R244358 | 75 |
| 20:04 | | Роснефть | R560.75 | +2.2500 | +0.40% | 559.20 | 557.00 | 562.45 | R1067661251 | 35495 |
| 20:03 | | Ростел -ао | R93.0000 | +1.0700 | +1.16% | 91.9500 | 91.9500 | 93.6500 | R398820118 | 5726 |
| 20:01 | | Ростел -ап | R78.8500 | +0.7500 | +0.96% | 78.1000 | 78.0500 | 79.5000 | R59581644 | 8538 |
| 20:03 | | РусГидро | R0.6658 | -0.0038 | -0.57% | 0.6700 | 0.6633 | 0.6729 | R108316489 | 6014 |
| 18:36 | | РязЭнСб | R34.7400 | +0.9800 | +2.90% | 34.3000 | 33.8200 | 34.7800 | R1749572 | 136 |
| 18:45 | | СамарЭн-ао | R3.1950 | -0.0100 | -0.31% | 3.2500 | 3.1750 | 3.2550 | R1015175 | 66 |
| 18:45 | | СамарЭн-ап | R3.3600 | -0.0350 | -1.03% | 3.4100 | 3.3500 | 3.4550 | R243880 | 50 |
| 18:45 | | СаратНПЗ-п | R10200.00 | +80.0000 | +0.79% | 10120.00 | 10120.00 | 10360.00 | R3259000 | 99 |
| 16:12 | | СаратНПЗ | R11100.00 | +300.0000 | +2.78% | 10800.00 | 10800.00 | 11100.00 | R65750 | 6 |
| 18:45 | | СаратЭн-ао | R0.5820 | +0.0030 | +0.52% | 0.5830 | 0.5750 | 0.5860 | R603650 | 47 |
| 17:10 | | СаратЭн-ап | R0.2980 | +0.0075 | +2.58% | 0.2905 | 0.2865 | 0.3025 | R200795 | 41 |
| 20:03 | | Сбербанк-п | R324.21 | +4.2100 | +1.32% | 320.30 | 320.18 | 324.70 | R1334832689 | 17981 |
| 20:03 | | Сбербанк | R324.28 | +4.4800 | +1.40% | 320.10 | 319.80 | 324.45 | R13045414519 | 81998 |
| 20:03 | | СевСт-ао | R1545.00 | -10.6000 | -0.68% | 1559.00 | 1531.20 | 1568.20 | R924228561 | 18438 |
| 20:03 | | Селигдар | R64.8000 | -0.4000 | -0.61% | 64.9800 | 64.6200 | 65.9500 | R121123577 | 5629 |
| 20:04 | | Система ао | R23.7510 | +0.0150 | +0.06% | 23.7850 | 23.6370 | 24.2000 | R1344026287 | 20963 |
| 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 |
| 20:01 | | СОЛЛЕРС | R963.50 | -7.5000 | -0.77% | 974.00 | 952.50 | 975.50 | R93232161 | 4965 |
| 18:45 | | СтаврЭнСб | R3.0450 | +0.0150 | +0.50% | 3.0150 | 3.0000 | 3.0550 | R418455 | 60 |
| 18:37 | | СтаврЭнСбп | R3.0420 | +0.0580 | +1.94% | 3.0440 | 2.9720 | 3.0440 | R791686 | 79 |
| 20:03 | | Сургнфгз-п | R65.3350 | +0.1900 | +0.29% | 65.1900 | 65.0150 | 65.9000 | R2026055473 | 22478 |
| 20:03 | | Сургнфгз | R28.1250 | -0.0450 | -0.16% | 28.1850 | 28.0200 | 28.3800 | R786589155 | 9686 |
| 18:27 | | ТамбЭнСб-п | R1.1220 | -0.0020 | -0.18% | 1.1300 | 1.1100 | 1.1340 | R326360 | 22 |
| 18:45 | | ТамбЭнСб | R2.1420 | -0.0180 | -0.83% | 2.1780 | 2.1420 | 2.2300 | R440618 | 78 |
| 20:04 | | Татнфт 3ао | R701.10 | +6.7000 | +0.96% | 697.20 | 690.50 | 704.20 | R919150706 | 52826 |
| 20:02 | | Татнфт 3ап | R685.90 | +9.8000 | +1.45% | 676.30 | 671.00 | 689.80 | R395265097 | 45002 |
| 18:38 | | Таттел. ао | R0.8900 | -0.0030 | -0.34% | 0.8940 | 0.8870 | 0.9015 | R3836175 | 423 |
| 20:01 | | ТГК-1 | R0.0081 | +0.0000 | +0.17% | 0.0081 | 0.0081 | 0.0082 | R35589771 | 3512 |
| 18:45 | | ТГК-14 | R0.0110 | +0.0002 | +1.48% | 0.0108 | 0.0108 | 0.0112 | R32354008 | 1821 |
| 18:47 | | ТГК-2 | R0.0112 | -0.0001 | -0.66% | 0.0111 | 0.0111 | 0.0115 | R4216330 | 184 |
| 18:49 | | ТГК-2 ап | R0.0172 | +0.0002 | +0.94% | 0.0169 | 0.0169 | 0.0174 | R2842523 | 342 |
| 18:47 | | Телеграф-п | R10.1400 | +0.1800 | +1.81% | 10.0000 | 9.9600 | 10.4200 | R4577880 | 463 |
| 18:32 | | Телеграф | R14.9400 | +0.1000 | +0.67% | 14.9000 | 14.7800 | 14.9600 | R2673774 | 244 |
| 18:45 | | ТЗА ао | R268.00 | -10.0000 | -3.60% | 280.00 | 263.00 | 281.00 | R44361915 | 2217 |
| 18:45 | | ТКЗКК ап | R13.8000 | +1.4200 | +11.47% | 12.3800 | 12.0400 | 14.2600 | R1532216 | 284 |
| 20:03 | | ТМК ао | R200.46 | -0.2400 | -0.12% | 200.70 | 199.34 | 203.48 | R93636688 | 3502 |
| 18:38 | | ТНСэнрг ао | R3050.00 | +60.0000 | +2.01% | 2995.00 | 2915.00 | 3160.00 | R547720 | 75 |
| 20:03 | | Транснф ап | R1586.50 | +4.5000 | +0.28% | 1584.00 | 1575.00 | 1594.00 | R696859431 | 16738 |
| 18:45 | | УралСиб ао | R0.2143 | +0.0203 | +10.46% | 0.1948 | 0.1936 | 0.2180 | R22157753 | 1627 |
| 18:09 | | УрКузница | R27900.00 | -300.0000 | -1.06% | 28100.00 | 27900.00 | 28200.00 | R363750 | 6 |
| 20:04 | | ФосАгро ао | R5878.00 | -62.0000 | -1.04% | 5950.00 | 5842.00 | 5965.00 | R312648960 | 10338 |
| 20:04 | | ФСК - Россети | R0.1054 | -0.0011 | -1.03% | 0.1071 | 0.1041 | 0.1090 | R268653488 | 11778 |
| 18:45 | | Химпром ап | R26.5000 | 0.0000 | 0.00% | 26.5000 | 26.0000 | 27.0000 | R944512 | 107 |
| 18:45 | | ЦМТ ао | R14.7400 | +0.1400 | +0.96% | 14.6600 | 14.6000 | 15.0000 | R482606 | 95 |
| 18:45 | | ЦМТ ап | R10.4800 | -0.1400 | -1.32% | 10.4800 | 10.3600 | 10.6200 | R372984 | 97 |
| 18:39 | | ЧеркизГ-ао | R4743.00 | +115.0000 | +2.48% | 4616.00 | 4501.00 | 4850.00 | R32106290 | 1482 |
| 18:27 | | ЧКПЗ ао | R27050.00 | +300.0000 | +1.12% | 27050.00 | 26600.00 | 27150.00 | R836000 | 22 |
| 18:17 | | ЧМК ао | R7490.00 | +205.0000 | +2.81% | 7330.00 | 7315.00 | 7500.00 | R1096780 | 91 |
| 18:45 | | ЭнергияРКК | R22760.00 | +60.0000 | +0.26% | 22700.00 | 22700.00 | 23150.00 | R3430750 | 105 |
| 18:45 | | ЮжКузб. ао | R1480.00 | +60.0000 | +4.23% | 1464.00 | 1410.00 | 1490.00 | R217212 | 73 |
| 20:04 | | Юнипро | R1.9220 | +0.0030 | +0.16% | 1.9200 | 1.9120 | 1.9320 | R66823539 | 2322 |
| 18:45 | | ЮТэйр ао | R16.1000 | +0.0100 | +0.06% | 16.1100 | 15.7200 | 16.7700 | R6652426 | 544 |
| 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 |
| 18:14 | | Якутскэнрг | R0.6140 | +0.0030 | +0.49% | 0.6130 | 0.6080 | 0.6160 | R233050 | 16 |
| 18:45 | | ЯТЭК ао | R76.4500 | +0.9000 | +1.19% | 75.5500 | 75.4500 | 76.5000 | R1495504 | 265 |
|
|
|
