| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 20:43 |  | +МосЭнерго | R3.2180 | +0.0540 | +1.71% | 3.1510 | 3.1510 | 3.2260 | R58157878 | 1828 |
| 20:47 | | iАвиастКао | R0.8460 | +0.0020 | +0.24% | 0.8440 | 0.8305 | 0.8880 | R163597325 | 8127 |
| 18:37 | | iНаукаСвяз | R460.50 | +3.0000 | +0.66% | 458.00 | 453.00 | 460.50 | R932725 | 91 |
| 18:39 | | iНПОНаука | R592.50 | +3.5000 | +0.59% | 592.50 | 590.50 | 604.50 | R399530 | 46 |
| 18:45 |  | АбрауДюрсо | R263.60 | -3.2000 | -1.20% | 265.00 | 261.40 | 267.80 | R16992628 | 650 |
| 18:45 | | Авангрд-ао | R760.00 | -6.0000 | -0.78% | 768.00 | 740.00 | 769.00 | R2637925 | 529 |
| 18:45 | | Акрон | R15700.00 | -30.0000 | -0.19% | 15676.00 | 15584.00 | 15780.00 | R17936156 | 173 |
| 20:46 | | АЛРОСА ао | R72.3300 | +0.7700 | +1.08% | 71.3400 | 70.2400 | 72.4500 | R840056942 | 25594 |
| 18:47 | | Аптеки36и6 | R11.6320 | -0.0680 | -0.58% | 11.6980 | 11.5000 | 11.7980 | R6491536 | 2230 |
| 18:34 | | Арсагера | R13.3700 | +0.4600 | +3.56% | 13.1000 | 12.8100 | 13.5000 | R1369485 | 150 |
| 17:45 | | АстрЭнСб | R2.4450 | -0.0050 | -0.20% | 2.4650 | 2.4250 | 2.4750 | R166315 | 23 |
| 18:45 | | АшинскийМЗ | R69.4200 | -0.9400 | -1.34% | 70.3400 | 69.4200 | 70.8600 | R14560788 | 530 |
| 20:47 | | Аэрофлот | R62.8400 | -0.4800 | -0.76% | 63.1500 | 62.1000 | 63.5400 | R1123439885 | 39548 |
| 18:00 | | БашИнСв ап | R12.4700 | -0.1200 | -0.95% | 12.5000 | 12.3500 | 12.5000 | R157892 | 41 |
| 20:46 | | Башнефт ао | R3131.00 | -44.5000 | -1.40% | 3147.50 | 3049.50 | 3190.00 | R116436784 | 2274 |
| 20:46 | | Башнефт ап | R1905.50 | +16.0000 | +0.85% | 1888.00 | 1866.00 | 1907.50 | R288519344 | 5965 |
| 18:49 | | Белон ао | R23.3200 | -0.4900 | -2.06% | 23.4200 | 22.9300 | 23.8950 | R15449762 | 944 |
| 20:47 | | БСП ао | R377.25 | +6.0400 | +1.63% | 371.40 | 371.40 | 381.45 | R1265036253 | 27995 |
| 18:47 | | БСП ап | R56.0500 | +4.6000 | +8.94% | 51.6000 | 51.3500 | 57.0000 | R30767565 | 1311 |
| 18:45 | | БурЗолото | R1929.00 | -25.0000 | -1.28% | 1954.00 | 1910.00 | 1970.00 | R2313495 | 266 |
| 18:45 | | Варьеган-п | R2003.00 | -97.0000 | -4.62% | 2100.00 | 2002.00 | 2137.00 | R1848065 | 167 |
| 18:39 | | Варьеган | R2882.00 | -70.0000 | -2.37% | 2934.00 | 2822.00 | 2936.00 | R1044138 | 94 |
| 18:26 | | ВолгЭнСб-п | R9.6600 | -0.1800 | -1.83% | 9.7000 | 9.3800 | 9.8200 | R930320 | 71 |
| 18:45 | | ВолгЭнСб | R15.8000 | -0.3400 | -2.11% | 16.0800 | 15.8000 | 16.0800 | R63620 | 4 |
| 20:47 | | ВТБ ао | R0.0204 | +0.0008 | +4.12% | 0.0196 | 0.0194 | 0.0205 | R3024292689 | 64968 |
| 18:45 | | ВХЗ-ао | R234.20 | +0.6000 | +0.26% | 231.80 | 230.00 | 238.80 | R905134 | 57 |
| 18:31 | | ВыбСудЗ ао | R15550.00 | +200.0000 | +1.30% | 15350.00 | 15150.00 | 15550.00 | R153200 | 10 |
| 10:12 | | ВыбСудЗ ап | R10620.00 | -140.0000 | -1.30% | 10620.00 | 10620.00 | 10620.00 | R21240 | 1 |
| 20:47 | | Газпрнефть | R702.80 | +16.4000 | +2.39% | 686.50 | 684.35 | 705.20 | R405403575 | 17106 |
| 20:47 | | ГАЗПРОМ ао | R114.74 | +1.0700 | +0.94% | 114.01 | 112.46 | 114.97 | R3340033806 | 61388 |
| 20:47 | | ГМКНорНик | R130.84 | +0.6000 | +0.46% | 130.24 | 128.20 | 131.40 | R1751033501 | 37256 |
| 20:46 | | ДВМП ао | R70.3700 | +2.4700 | +3.64% | 68.0000 | 67.1200 | 70.6300 | R179575534 | 16645 |
| 18:45 | | ДЭК ао | R2.8900 | -0.0430 | -1.47% | 2.9300 | 2.8610 | 2.9440 | R5117485 | 338 |
| 18:38 | | ЗВЕЗДА ао | R10.1600 | -0.2900 | -2.78% | 10.2100 | 9.9600 | 10.4900 | R1445470 | 73 |
| 18:39 | | ЗИЛ ао | R3365.00 | +65.0000 | +1.97% | 3320.00 | 3305.00 | 3435.00 | R3099135 | 175 |
| 18:00 | | Ижсталь ап | R7200.00 | +50.0000 | +0.70% | 7150.00 | 7090.00 | 7220.00 | R187260 | 11 |
| 14:52 | | Ижсталь2ао | R10400.00 | +160.0000 | +1.56% | 10280.00 | 10280.00 | 10400.00 | R31000 | 3 |
| 20:47 | | ИнтерРАОао | R3.9475 | +0.0285 | +0.73% | 3.9190 | 3.8740 | 3.9675 | R374947991 | 14023 |
| 18:45 | | КалужскСК | R26.1800 | -0.2500 | -0.95% | 27.1800 | 25.6700 | 27.1800 | R3903424 | 388 |
| 20:45 | | КАМАЗ | R152.40 | +0.5000 | +0.33% | 151.70 | 149.90 | 152.50 | R23814233 | 1823 |
| 18:45 | | КамчатЭ ао | R0.6240 | -0.0190 | -2.95% | 0.6300 | 0.6210 | 0.6370 | R371070 | 44 |
| 18:45 | | КамчатЭ ап | R1.1100 | -0.0300 | -2.63% | 1.1600 | 1.1100 | 1.1600 | R157850 | 13 |
| 18:37 | | КМЗ | R1492.00 | +12.0000 | +0.81% | 1480.00 | 1446.00 | 1506.00 | R472644 | 76 |
| 17:47 | | КоршГОК ао | R48000.00 | +800.0000 | +1.69% | 47600.00 | 46800.00 | 48200.00 | R957000 | 9 |
| 18:45 | | КрасОкт-1п | R740.00 | -10.0000 | -1.33% | 744.00 | 734.00 | 750.00 | R296460 | 30 |
| 18:45 | | КрасОкт-ао | R2326.00 | -29.0000 | -1.23% | 2359.00 | 2312.00 | 2359.00 | R3723260 | 97 |
| 18:07 | | Красэсб ао | R15.0800 | -0.1000 | -0.66% | 15.1800 | 14.5600 | 15.1800 | R648162 | 96 |
| 18:13 | | Красэсб ап | R15.4600 | -0.2000 | -1.28% | 15.8400 | 15.2000 | 16.0000 | R277364 | 71 |
| 18:45 | | Куйбазот-п | R586.50 | +1.5000 | +0.26% | 586.00 | 586.00 | 598.50 | R766110 | 82 |
| 18:45 | | Куйбазот | R555.00 | -2.8000 | -0.50% | 550.20 | 550.20 | 559.80 | R2687502 | 131 |
| 17:54 | | КурганГКао | R48.4000 | +1.2000 | +2.54% | 47.2000 | 47.2000 | 48.4000 | R128274 | 57 |
| 18:35 | | КурганГКап | R54.2000 | +0.6000 | +1.12% | 53.4000 | 53.2000 | 56.0000 | R1432210 | 289 |
| 18:38 |  | Лензол. ап | R2490.00 | 0.0000 | 0.00% | 2505.00 | 2480.00 | 2525.00 | R2035690 | 174 |
| 18:46 | | Лензолото | R13990.00 | -120.0000 | -0.85% | 14110.00 | 13870.00 | 14180.00 | R3602650 | 158 |
| 18:49 | | ЛСР ао | R754.20 | -10.4000 | -1.36% | 762.20 | 750.60 | 764.60 | R54805269 | 2666 |
| 20:47 | | ЛУКОЙЛ | R7191.50 | +140.0000 | +1.99% | 7077.00 | 7002.00 | 7200.00 | R4704354564 | 37630 |
| 20:47 | | М.видео | R168.20 | -1.1000 | -0.65% | 169.60 | 166.40 | 170.00 | R46544182 | 4014 |
| 18:45 | | МагадЭн ао | R4.3000 | -0.0900 | -2.05% | 4.3600 | 4.2000 | 4.3600 | R3121774 | 258 |
| 18:39 | | МагадЭн ап | R3.1800 | -0.0500 | -1.55% | 3.2200 | 3.1300 | 3.2300 | R985220 | 216 |
| 20:46 | | Магнит ао | R6336.50 | +55.5000 | +0.88% | 6279.50 | 6166.00 | 6356.00 | R1813957519 | 26962 |
| 18:45 | | МГТС-4ап | R1112.00 | +78.0000 | +7.54% | 1044.00 | 1034.00 | 1136.00 | R24458962 | 2145 |
| 18:16 | | МГТС-5ао | R1445.00 | +25.0000 | +1.76% | 1425.00 | 1415.00 | 1470.00 | R602495 | 84 |
| 18:35 | | Мегион-ао | R410.50 | +0.5000 | +0.12% | 410.50 | 408.00 | 411.50 | R122875 | 24 |
| 18:45 | | Мегион-ап | R291.00 | -4.0000 | -1.36% | 295.00 | 289.00 | 295.00 | R191980 | 29 |
| 20:47 | | Мечел ао | R222.05 | +0.4500 | +0.20% | 221.70 | 219.53 | 224.22 | R1087743760 | 26763 |
| 20:46 | | Мечел ап | R238.70 | +10.1000 | +4.42% | 228.60 | 227.20 | 239.00 | R721772093 | 11528 |
| 20:46 | | ММК | R54.1150 | +0.3900 | +0.73% | 53.5600 | 53.0500 | 54.4000 | R535044858 | 21586 |
| 18:49 | | МордЭнСб | R0.8640 | -0.0070 | -0.80% | 0.8750 | 0.8620 | 0.8800 | R443570 | 24 |
| 20:46 | | МосБиржа | R225.47 | +5.2800 | +2.40% | 220.01 | 218.52 | 226.78 | R1639884106 | 33049 |
| 18:45 | | Мостотрест | R187.95 | -2.0500 | -1.08% | 190.30 | 187.45 | 193.50 | R9174649 | 624 |
| 20:47 | | МТС-ао | R290.20 | +1.0000 | +0.35% | 290.00 | 287.60 | 294.25 | R1395239051 | 24347 |
| 18:45 | | Нижкамшина | R60.1500 | -1.8500 | -2.98% | 62.0000 | 59.5000 | 62.0000 | R2550025 | 177 |
| 18:47 | | НКНХ ао | R92.8000 | -0.0500 | -0.05% | 92.7500 | 92.5000 | 93.6500 | R1846641 | 257 |
| 18:46 | | НКНХ ап | R72.4400 | +0.4400 | +0.61% | 72.1800 | 71.5400 | 72.9200 | R5763442 | 566 |
| 20:47 | | НЛМК ао | R177.64 | +3.3200 | +1.90% | 174.32 | 172.00 | 178.18 | R1037564589 | 23212 |
| 20:46 | | НМТП ао | R9.6750 | +0.2200 | +2.33% | 9.5000 | 9.3700 | 9.7200 | R196527596 | 7110 |
| 20:47 | | Новатэк ао | R1052.80 | +9.6000 | +0.92% | 1043.60 | 1039.60 | 1053.80 | R1094245269 | 21896 |
| 20:45 | | ОГК-2 ао | R0.4695 | -0.0019 | -0.40% | 0.4714 | 0.4621 | 0.4747 | R49351405 | 3549 |
| 14:47 | | ОМЗ-ап | R16300.00 | -220.0000 | -1.33% | 16320.00 | 16260.00 | 16520.00 | R196040 | 12 |
| 18:49 | | ОргСинт ао | R103.60 | +1.7000 | +1.67% | 102.00 | 101.30 | 104.60 | R6992045 | 604 |
| 18:48 | | ОргСинт ап | R24.5800 | +0.3500 | +1.44% | 24.3700 | 24.0600 | 24.9900 | R6524075 | 794 |
| 18:45 | | ПермьЭнС-п | R216.00 | +4.2000 | +1.98% | 213.60 | 210.00 | 220.00 | R5396968 | 437 |
| 18:47 | | ПермьЭнСб | R210.80 | +5.2000 | +2.53% | 205.60 | 204.20 | 219.00 | R20152861 | 1264 |
| 20:47 | | ПИК ао | R938.00 | -0.5000 | -0.05% | 936.00 | 925.50 | 952.00 | R748371555 | 21650 |
| 15:25 | | Приморье | R32200.00 | 0.0000 | 0.00% | 32200.00 | 31400.00 | 32200.00 | R319400 | 9 |
| 20:46 | | Распадская | R353.95 | -3.2000 | -0.90% | 358.55 | 346.00 | 360.00 | R311514127 | 8433 |
| 18:29 | | Росбанк ао | R105.80 | 0.0000 | 0.00% | 105.60 | 105.40 | 106.40 | R6926742 | 201 |
| 18:39 | | РОСИНТЕРао | R148.60 | -2.2000 | -1.46% | 148.80 | 146.80 | 148.80 | R322814 | 50 |
| 20:47 | | Роснефть | R555.60 | +8.1500 | +1.49% | 547.45 | 543.10 | 557.00 | R1387391889 | 42604 |
| 20:45 | | Ростел -ао | R92.6300 | -0.8200 | -0.88% | 93.8100 | 92.2000 | 93.9600 | R338255400 | 8294 |
| 20:44 | | Ростел -ап | R78.2000 | -0.4500 | -0.57% | 78.5500 | 77.3000 | 79.1000 | R69420027 | 3052 |
| 20:45 | | РусГидро | R0.6655 | -0.0041 | -0.61% | 0.6700 | 0.6522 | 0.6700 | R165153283 | 6388 |
| 18:45 | | РязЭнСб | R33.7600 | +0.4600 | +1.38% | 33.4600 | 33.1200 | 34.1600 | R4112676 | 245 |
| 18:45 | | СамарЭн-ао | R3.2050 | -0.0700 | -2.14% | 3.2750 | 3.1600 | 3.2750 | R541600 | 83 |
| 18:45 | | СамарЭн-ап | R3.3950 | +0.0600 | +1.80% | 3.3200 | 3.3150 | 3.3950 | R378580 | 28 |
| 18:45 | | СаратНПЗ-п | R10120.00 | +20.0000 | +0.20% | 10100.00 | 10040.00 | 10240.00 | R1429160 | 63 |
| 16:03 | | СаратНПЗ | R10800.00 | +50.0000 | +0.47% | 10800.00 | 10800.00 | 10800.00 | R21600 | 2 |
| 18:39 | | СаратЭн-ао | R0.5790 | -0.0030 | -0.52% | 0.5790 | 0.5650 | 0.5840 | R713820 | 67 |
| 18:45 | | СаратЭн-ап | R0.2905 | -0.0035 | -1.19% | 0.2940 | 0.2900 | 0.2940 | R337300 | 26 |
| 20:46 | | Сбербанк-п | R319.90 | +2.1000 | +0.66% | 317.80 | 316.66 | 319.99 | R722685378 | 10898 |
| 20:47 | | Сбербанк | R319.70 | +2.4500 | +0.77% | 317.50 | 316.28 | 319.86 | R7769521947 | 70311 |
| 20:46 | | СевСт-ао | R1547.60 | 0.0000 | 0.00% | 1553.60 | 1522.00 | 1555.60 | R1386465526 | 86477 |
| 20:46 | | Селигдар | R65.2900 | -1.5700 | -2.35% | 66.1800 | 64.5500 | 66.5700 | R265977629 | 11476 |
| 20:47 | | Система ао | R23.7240 | +0.0520 | +0.22% | 23.6720 | 23.4370 | 23.9770 | R1276984674 | 21773 |
| 15:50 | | Слав-ЯНОСп | R13.9400 | -0.0600 | -0.43% | 13.9200 | 13.8800 | 13.9400 | R37518 | 11 |
| 18:45 | | Славн-ЯНОС | R21.9000 | -0.3000 | -1.35% | 22.0500 | 21.5500 | 22.0500 | R141850 | 23 |
| 20:47 | | СОЛЛЕРС | R973.00 | +40.0000 | +4.29% | 938.50 | 926.00 | 973.50 | R168751453 | 7540 |
| 18:49 | | СтаврЭнСб | R3.0300 | -0.0100 | -0.33% | 3.0550 | 2.9650 | 3.0600 | R307235 | 54 |
| 18:48 | | СтаврЭнСбп | R2.9840 | +0.0080 | +0.27% | 2.9600 | 2.9580 | 3.0460 | R747164 | 94 |
| 20:47 | | Сургнфгз-п | R64.7250 | +1.0150 | +1.59% | 63.5750 | 63.2300 | 64.8400 | R1554936423 | 23699 |
| 20:47 | | Сургнфгз | R28.0800 | +0.3150 | +1.13% | 27.7650 | 27.6500 | 28.1350 | R616468680 | 8257 |
| 18:39 | | ТамбЭнСб-п | R1.1240 | +0.0200 | +1.81% | 1.0860 | 1.0800 | 1.3300 | R6681140 | 370 |
| 18:45 | | ТамбЭнСб | R2.1600 | -0.0020 | -0.09% | 2.1300 | 2.1200 | 2.4440 | R6759576 | 698 |
| 20:46 | | Татнфт 3ао | R691.30 | +10.2000 | +1.50% | 682.10 | 677.00 | 692.30 | R894916509 | 31162 |
| 20:47 | | Татнфт 3ап | R670.90 | +8.7000 | +1.31% | 662.30 | 656.80 | 672.50 | R289741657 | 10543 |
| 18:45 | | Таттел. ао | R0.8930 | -0.0050 | -0.56% | 0.9020 | 0.8860 | 0.9025 | R3018183 | 367 |
| 20:45 | | ТГК-1 | R0.0081 | -0.0000 | -0.20% | 0.0081 | 0.0080 | 0.0081 | R15177153 | 1070 |
| 18:49 | | ТГК-14 | R0.0108 | -0.0001 | -1.37% | 0.0111 | 0.0106 | 0.0111 | R24888223 | 1819 |
| 18:45 | | ТГК-2 | R0.0113 | +0.0002 | +1.62% | 0.0111 | 0.0108 | 0.0115 | R10581745 | 391 |
| 18:35 | | ТГК-2 ап | R0.0163 | -0.0008 | -4.69% | 0.0170 | 0.0167 | 0.0171 | R2098132 | 284 |
| 18:39 | | Телеграф-п | R9.9600 | +0.0600 | +0.61% | 9.8600 | 9.8600 | 10.1600 | R5544778 | 496 |
| 18:48 | | Телеграф | R14.8400 | +0.3400 | +2.34% | 14.5400 | 14.5400 | 15.4200 | R15316314 | 1251 |
| 18:46 | | ТЗА ао | R278.00 | -23.0000 | -7.64% | 300.00 | 275.00 | 301.50 | R93456970 | 3838 |
| 18:12 | | ТКЗКК ап | R12.3800 | -0.2000 | -1.59% | 12.5800 | 12.1000 | 12.5800 | R269556 | 72 |
| 20:43 | | ТМК ао | R200.36 | +3.2000 | +1.62% | 196.66 | 194.20 | 200.94 | R116172349 | 7506 |
| 18:45 | | ТНСэнрг ао | R2990.00 | -45.0000 | -1.48% | 3000.00 | 2855.00 | 3000.00 | R687485 | 99 |
| 20:46 | | Транснф ап | R1572.00 | +12.5000 | +0.80% | 1560.00 | 1538.00 | 1577.50 | R1178471890 | 26337 |
| 18:45 | | УралСиб ао | R0.1940 | +0.0009 | +0.47% | 0.1934 | 0.1910 | 0.1978 | R3477115 | 328 |
| 18:34 | | УрКузница | R28200.00 | +100.0000 | +0.36% | 28200.00 | 28200.00 | 28200.00 | R28200 | 1 |
| 20:45 | | ФосАгро ао | R5933.00 | -12.0000 | -0.20% | 5954.00 | 5830.00 | 5967.00 | R343680378 | 11682 |
| 20:45 | | ФСК - Россети | R0.1063 | +0.0021 | +2.02% | 0.1044 | 0.1039 | 0.1083 | R169413319 | 5431 |
| 18:37 | | Химпром ап | R26.5000 | +0.5400 | +2.08% | 26.7800 | 25.7400 | 26.7800 | R475074 | 50 |
| 18:33 | | ЦМТ ао | R14.6000 | -0.2000 | -1.35% | 14.7000 | 14.3600 | 14.7000 | R836522 | 116 |
| 18:39 | | ЦМТ ап | R10.6200 | +0.4200 | +4.12% | 10.1800 | 10.1200 | 10.6200 | R1126004 | 110 |
| 18:47 | | ЧеркизГ-ао | R4628.00 | -32.0000 | -0.69% | 4660.00 | 4538.00 | 4660.00 | R29225195 | 1532 |
| 18:47 | | ЧКПЗ ао | R26750.00 | +100.0000 | +0.38% | 27000.00 | 26350.00 | 27200.00 | R1043550 | 29 |
| 18:48 | | ЧМК ао | R7285.00 | -5.0000 | -0.07% | 7305.00 | 7215.00 | 7335.00 | R1075610 | 76 |
| 18:48 | | ЭнергияРКК | R22700.00 | -140.0000 | -0.61% | 22700.00 | 22320.00 | 22780.00 | R2817390 | 92 |
| 18:45 | | ЮжКузб. ао | R1420.00 | -14.0000 | -0.98% | 1426.00 | 1402.00 | 1466.00 | R297214 | 51 |
| 20:47 | | Юнипро | R1.9140 | 0.0000 | 0.00% | 1.9140 | 1.8870 | 1.9200 | R131520104 | 4589 |
| 18:38 | | ЮТэйр ао | R16.0900 | +0.0200 | +0.12% | 16.1900 | 15.6200 | 16.4200 | R2647161 | 253 |
| 18:36 | | ЮУНК ао | R5620.00 | -20.0000 | -0.35% | 5620.00 | 5550.00 | 5640.00 | R889140 | 96 |
| 18:20 | | Якутскэн-п | R0.4950 | +0.0080 | +1.64% | 0.4870 | 0.4860 | 0.4970 | R127340 | 18 |
| 18:29 | | Якутскэнрг | R0.6110 | 0.0000 | 0.00% | 0.6180 | 0.6000 | 0.6260 | R1061650 | 66 |
| 18:45 | | ЯТЭК ао | R75.5500 | -0.0500 | -0.07% | 76.0000 | 74.7000 | 76.0000 | R1307845 | 248 |
|
|
|
