| |
| Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | | 21:33 |  | +МосЭнерго | R3.0080 | -0.1685 | -5.30% | 3.1800 | 2.9900 | 3.2190 | R54677990 | 2897 |
| 21:32 | | iАвиастКао | R0.7805 | -0.0695 | -8.18% | 0.8495 | 0.7800 | 0.8495 | R181641254 | 11493 |
| 18:45 | | iНаукаСвяз | R450.00 | -33.0000 | -6.83% | 477.00 | 450.00 | 485.00 | R14656600 | 903 |
| 18:45 | | iНПОНаука | R566.00 | -61.0000 | -9.73% | 627.00 | 557.00 | 636.00 | R2709700 | 233 |
| 21:33 | | Yandex clA | R3956.40 | -76.4000 | -1.89% | 4033.00 | 3939.00 | 4080.00 | R1780454912 | 28996 |
| 18:48 | | АбрауДюрсо | R262.40 | -7.8000 | -2.89% | 269.60 | 259.20 | 270.00 | R39144658 | 1890 |
| 18:48 | | Авангрд-ао | R843.00 | -13.0000 | -1.52% | 856.00 | 830.00 | 863.00 | R4871848 | 672 |
| 18:45 |  | Акрон | R16190.00 | +6.0000 | +0.04% | 16184.00 | 16070.00 | 16208.00 | R57652962 | 421 |
| 21:33 | | АЛРОСА ао | R74.8700 | -4.0300 | -5.11% | 76.7600 | 73.8800 | 76.9800 | R2138461960 | 46853 |
| 18:49 | | Аптеки36и6 | R12.3000 | -0.3420 | -2.71% | 12.6420 | 12.2000 | 12.6540 | R36044515 | 4989 |
| 18:45 | | Арсагера | R13.6300 | -1.2200 | -8.22% | 14.8200 | 13.1800 | 14.8300 | R12587435 | 842 |
| 18:36 | | АстрЭнСб | R2.5550 | -0.0850 | -3.22% | 2.6300 | 2.5000 | 2.6300 | R2739360 | 253 |
| 18:46 | | АшинскийМЗ | R57.5000 | -4.2200 | -6.84% | 61.6400 | 56.5000 | 61.6400 | R41828258 | 1786 |
| 21:33 | | Аэрофлот | R54.3900 | -1.8300 | -3.26% | 56.0900 | 54.3000 | 56.4700 | R1268292266 | 28653 |
| 18:37 | | БашИнСв ап | R12.7900 | -0.5100 | -3.83% | 13.2900 | 12.4900 | 13.5000 | R1801374 | 214 |
| 21:33 | | Башнефт ао | R3044.00 | -85.5000 | -2.73% | 3085.00 | 3043.00 | 3175.00 | R296643241 | 5512 |
| 21:33 | | Башнефт ап | R1920.50 | -158.5000 | -7.62% | 2070.00 | 1886.50 | 2079.00 | R2120605749 | 37561 |
| 18:49 | | Белон ао | R24.0600 | -1.7000 | -6.60% | 25.9400 | 23.6450 | 25.9400 | R47938319 | 2300 |
| 21:33 | | БСП ао | R341.07 | -8.3100 | -2.38% | 350.10 | 335.00 | 350.10 | R805807339 | 16532 |
| 18:45 | | БСП ап | R46.4500 | -4.6500 | -9.10% | 51.1500 | 46.1000 | 51.1500 | R19881555 | 736 |
| 18:45 | | БурЗолото | R2264.00 | -81.0000 | -3.45% | 2338.00 | 2227.00 | 2338.00 | R5900235 | 461 |
| 18:39 | | Варьеган-п | R2428.00 | -228.0000 | -8.58% | 2735.00 | 2344.00 | 2916.00 | R23588920 | 1333 |
| 18:48 | | Варьеган | R3514.00 | -378.0000 | -9.71% | 3750.00 | 3270.00 | 4016.00 | R9516654 | 1034 |
| 18:45 | | ВолгЭнСб-п | R10.1800 | -0.2800 | -2.68% | 10.4600 | 10.0000 | 10.4600 | R497980 | 41 |
| 18:45 | | ВолгЭнСб | R15.3600 | -1.6200 | -9.54% | 16.5400 | 15.1000 | 16.5400 | R1637100 | 69 |
| 21:33 | | ВТБ ао | R0.0196 | -0.0006 | -2.92% | 0.0202 | 0.0195 | 0.0203 | R4113466514 | 82553 |
| 18:45 | | ВХЗ-ао | R232.00 | -9.0000 | -3.73% | 241.00 | 227.20 | 242.60 | R2071222 | 238 |
| 18:28 | | ВыбСудЗ ао | R15900.00 | -250.0000 | -1.55% | 15800.00 | 15050.00 | 15950.00 | R187900 | 12 |
| 18:48 | | ВыбСудЗ ап | R11080.00 | -620.0000 | -5.30% | 11500.00 | 11060.00 | 11500.00 | R245580 | 14 |
| 16:47 | | ГАЗ ап | R422.00 | -100.5000 | -19.23% | | | | | 0 |
| 21:33 | | Газпрнефть | R667.95 | -28.5000 | -4.09% | 692.20 | 667.00 | 698.90 | R1088813837 | 59241 |
| 21:33 | | ГАЗПРОМ ао | R124.60 | -0.3300 | -0.26% | 125.00 | 123.81 | 127.92 | R8427498041 | 129307 |
| 21:33 | | ГМКНорНик | R142.92 | -3.5800 | -2.44% | 146.40 | 141.94 | 147.94 | R1621973525 | 30995 |
| 21:33 | | ДВМП ао | R67.3500 | -3.0700 | -4.36% | 70.0000 | 66.5900 | 71.1100 | R445007259 | 18200 |
| 18:49 | | ДЭК ао | R2.8500 | -0.1250 | -4.20% | 2.9750 | 2.8100 | 2.9750 | R8621382 | 637 |
| 18:45 | | ЗВЕЗДА ао | R10.4100 | -0.6000 | -5.45% | 10.9800 | 10.1100 | 10.9800 | R4185910 | 164 |
| 18:34 | | ЗИЛ ао | R3345.00 | -110.0000 | -3.18% | 3410.00 | 3235.00 | 3450.00 | R3251110 | 183 |
| 18:45 | | Ижсталь ап | R7740.00 | -240.0000 | -3.01% | 7920.00 | 7670.00 | 8090.00 | R1051880 | 84 |
| 18:45 | | Ижсталь2ао | R10060.00 | -400.0000 | -3.82% | 10360.00 | 9860.00 | 10360.00 | R1210000 | 83 |
| 21:33 | | ИнтерРАОао | R4.0945 | -0.0875 | -2.09% | 4.1840 | 4.0150 | 4.1905 | R2624239798 | 319683 |
| 18:47 | | КалужскСК | R26.8700 | -1.1900 | -4.24% | 28.2600 | 26.5400 | 28.2600 | R7344086 | 715 |
| 21:33 | | КАМАЗ | R145.40 | -11.8000 | -7.51% | 157.00 | 145.20 | 157.40 | R184573180 | 9125 |
| 18:26 | | КамчатЭ ао | R0.6070 | -0.0270 | -4.26% | 0.6310 | 0.5800 | 0.6310 | R1300310 | 109 |
| 18:06 | | КамчатЭ ап | R1.1850 | -0.0700 | -5.58% | 1.2250 | 1.1400 | 1.2250 | R598750 | 32 |
| 18:49 | | КМЗ | R1514.00 | -94.0000 | -5.85% | 1608.00 | 1478.00 | 1616.00 | R2656372 | 330 |
| 14:58 | | КоршГОК ао | R49200.00 | -800.0000 | -1.60% | 48600.00 | 48600.00 | 49800.00 | R495200 | 8 |
| 18:45 | | КрасОкт-1п | R689.00 | -48.0000 | -6.51% | 733.00 | 644.00 | 733.00 | R6005090 | 391 |
| 18:47 | | КрасОкт-ао | R2426.00 | -74.0000 | -2.96% | 2495.00 | 2399.00 | 2495.00 | R11227710 | 319 |
| 18:45 | | Красэсб ао | R16.1600 | -0.7200 | -4.27% | 16.8600 | 15.3000 | 16.8600 | R3348722 | 465 |
| 18:39 | | Красэсб ап | R16.7600 | -0.1800 | -1.06% | 17.0000 | 15.8000 | 17.0000 | R1806844 | 254 |
| 18:47 | | Куйбазот-п | R570.00 | -31.0000 | -5.16% | 601.00 | 570.00 | 601.00 | R3731230 | 307 |
| 18:47 | | Куйбазот | R565.00 | -20.0000 | -3.42% | 585.00 | 560.00 | 585.00 | R8714070 | 597 |
| 18:37 | | КурганГКао | R47.4000 | -2.8000 | -5.58% | 50.0000 | 46.2000 | 50.2000 | R1054034 | 222 |
| 18:45 | | КурганГКап | R52.0000 | -1.8000 | -3.35% | 54.0000 | 50.2000 | 54.2000 | R1765756 | 318 |
| 18:48 | | Лензол. ап | R2630.00 | -70.0000 | -2.59% | 2695.00 | 2615.00 | 2735.00 | R5162520 | 436 |
| 18:45 | | Лензолото | R15550.00 | -350.0000 | -2.20% | 15910.00 | 15550.00 | 16300.00 | R9126330 | 252 |
| 18:49 | | ЛСР ао | R779.40 | -24.0000 | -2.99% | 798.00 | 774.20 | 799.60 | R310817040 | 7366 |
| 21:33 | | ЛУКОЙЛ | R7370.50 | -196.5000 | -2.60% | 7567.00 | 7301.00 | 7607.00 | R7737345327 | 69982 |
| 21:33 | | М.видео | R164.50 | -5.4000 | -3.18% | 168.00 | 164.30 | 170.40 | R113419981 | 8920 |
| 18:45 | | МагадЭн ао | R4.5200 | -0.1800 | -3.83% | 4.6900 | 4.3000 | 4.6900 | R4422280 | 717 |
| 18:48 | | МагадЭн ап | R3.4500 | +0.0900 | +2.68% | 3.3700 | 3.2800 | 3.5600 | R2939469 | 547 |
| 21:33 | | Магнит ао | R7072.00 | -620.5000 | -8.07% | 7746.00 | 7072.00 | 7746.00 | R7688104038 | 49904 |
| 18:49 | | МГТС-4ап | R1148.00 | -60.0000 | -4.97% | 1200.00 | 1144.00 | 1206.00 | R14283570 | 1177 |
| 18:49 | | МГТС-5ао | R1520.00 | -55.0000 | -3.49% | 1560.00 | 1495.00 | 1565.00 | R1040240 | 142 |
| 18:45 | | Мегион-ао | R430.00 | -3.0000 | -0.69% | 435.50 | 430.00 | 443.50 | R561255 | 53 |
| 18:47 | | Мегион-ап | R306.00 | -13.0000 | -4.08% | 319.00 | 298.00 | 319.00 | R1209425 | 150 |
| 21:33 | | Мечел ао | R216.28 | -7.0200 | -3.14% | 223.00 | 215.25 | 226.85 | R1618810393 | 45948 |
| 21:33 | | Мечел ап | R219.40 | -7.4000 | -3.26% | 228.45 | 218.30 | 229.60 | R538060731 | 11730 |
| 21:33 | | ММК | R55.2750 | -1.7800 | -3.12% | 56.7000 | 55.1200 | 57.5950 | R1296631185 | 36087 |
| 18:45 | | МордЭнСб | R0.9290 | +0.0240 | +2.65% | 0.9050 | 0.8820 | 0.9300 | R3201730 | 111 |
| 21:32 | | МосБиржа | R237.06 | -7.0800 | -2.90% | 244.16 | 232.59 | 247.25 | R1736892128 | 40244 |
| 18:48 | | Мостотрест | R172.65 | -12.6000 | -6.80% | 186.55 | 170.50 | 186.55 | R25956824 | 1888 |
| 21:33 | | МТС-ао | R281.90 | -11.0500 | -3.77% | 291.80 | 281.65 | 294.95 | R1110988593 | 23384 |
| 18:45 | | Нижкамшина | R66.0000 | -4.2000 | -5.98% | 70.2000 | 64.2000 | 70.9000 | R2988940 | 233 |
| 18:48 | | НКНХ ао | R92.8500 | -3.6000 | -3.73% | 96.4500 | 92.4000 | 96.4500 | R9049963 | 1316 |
| 18:47 | | НКНХ ап | R73.2400 | -2.4600 | -3.25% | 75.6800 | 72.5200 | 75.8800 | R20444041 | 1709 |
| 21:33 | | НЛМК ао | R193.56 | -11.9600 | -5.82% | 205.00 | 192.88 | 206.74 | R4084379630 | 56449 |
| 21:33 | | НМТП ао | R9.5850 | -0.6400 | -6.26% | 10.2250 | 9.5350 | 10.2950 | R673612747 | 18574 |
| 21:33 | | Новатэк ао | R1078.80 | -6.2000 | -0.57% | 1089.00 | 1067.20 | 1102.00 | R1585195465 | 41077 |
| 21:33 | | ОГК-2 ао | R0.4733 | -0.0031 | -0.65% | 0.4777 | 0.4627 | 0.5029 | R231524121 | 12487 |
| 18:27 | | ОМЗ-ап | R17800.00 | -780.0000 | -4.20% | 18060.00 | 16920.00 | 18860.00 | R3057800 | 131 |
| 18:49 | | ОргСинт ао | R99.0000 | -3.4000 | -3.32% | 102.40 | 97.8000 | 102.40 | R27971435 | 2554 |
| 18:45 | | ОргСинт ап | R23.5900 | -0.8700 | -3.56% | 24.0000 | 23.3500 | 24.3900 | R9134561 | 1418 |
| 18:45 | | ПермьЭнС-п | R232.60 | -10.6000 | -4.36% | 243.80 | 228.40 | 243.80 | R10571102 | 1009 |
| 18:46 | | ПермьЭнСб | R224.00 | -10.0000 | -4.27% | 233.80 | 215.70 | 233.80 | R20679432 | 1776 |
| 21:33 | | ПИК ао | R840.00 | -21.1000 | -2.45% | 860.30 | 823.20 | 863.40 | R364268337 | 12377 |
| 18:46 | | Приморье | R33200.00 | -1000.0000 | -2.92% | 34000.00 | 33200.00 | 34000.00 | R1336000 | 25 |
| 21:32 | | Распадская | R382.95 | -7.8000 | -2.00% | 392.35 | 382.10 | 396.75 | R172736289 | 4394 |
| 18:45 | | Росбанк ао | R113.20 | -1.6000 | -1.39% | 114.40 | 110.20 | 114.60 | R32465644 | 953 |
| 18:49 | | РОСИНТЕРао | R155.00 | +1.2000 | +0.78% | 153.80 | 142.80 | 159.00 | R6062022 | 519 |
| 21:33 | | Роснефть | R558.15 | -8.2500 | -1.46% | 570.00 | 555.00 | 572.00 | R3154772221 | 83429 |
| 21:33 | | Ростел -ао | R90.8800 | -3.2400 | -3.44% | 94.1200 | 90.5600 | 94.8000 | R445812891 | 17117 |
| 21:33 | | Ростел -ап | R76.4000 | -4.0000 | -4.98% | 80.0500 | 76.0000 | 80.6000 | R193359068 | 10146 |
| 21:32 | | РусГидро | R0.6272 | -0.0205 | -3.17% | 0.6495 | 0.6230 | 0.6509 | R243139865 | 14176 |
| 18:48 | | РязЭнСб | R42.0000 | -0.2800 | -0.66% | 42.4000 | 39.8200 | 44.5000 | R9148952 | 584 |
| 18:39 | | СамарЭн-ао | R3.5100 | -0.2100 | -5.65% | 3.7200 | 3.4400 | 3.7200 | R2288840 | 185 |
| 18:28 | | СамарЭн-ап | R3.6950 | -0.1000 | -2.64% | 3.7450 | 3.6050 | 3.7450 | R986400 | 65 |
| 18:39 | | СаратНПЗ-п | R10180.00 | -320.0000 | -3.05% | 10460.00 | 10140.00 | 10520.00 | R8709740 | 472 |
| 18:22 | | СаратНПЗ | R11500.00 | -650.0000 | -5.35% | 12150.00 | 11150.00 | 12150.00 | R388250 | 27 |
| 18:47 | | СаратЭн-ао | R0.5300 | -0.0360 | -6.36% | 0.5620 | 0.5230 | 0.5620 | R1134950 | 128 |
| 18:48 | | СаратЭн-ап | R0.2905 | -0.0325 | -10.06% | 0.3200 | 0.2880 | 0.3200 | R2437130 | 355 |
| 21:33 | | Сбербанк-п | R310.30 | -7.1300 | -2.25% | 317.00 | 309.50 | 318.70 | R1356936909 | 21476 |
| 21:33 | | Сбербанк | R310.52 | -6.1100 | -1.93% | 316.00 | 309.80 | 318.49 | R13147414495 | 137673 |
| 21:33 | | СевСт-ао | R1765.80 | -82.8000 | -4.48% | 1854.60 | 1710.60 | 1867.80 | R4078344289 | 88249 |
| 21:33 | | Селигдар | R64.8000 | -4.1700 | -6.05% | 69.0100 | 64.2700 | 69.2500 | R252632759 | 15089 |
| 21:32 | | Система ао | R24.0630 | -0.4070 | -1.66% | 24.5870 | 23.7010 | 24.7700 | R3676044076 | 62055 |
| 18:34 | | Слав-ЯНОСп | R14.4600 | -0.5200 | -3.47% | 14.9000 | 14.0800 | 14.9000 | R1666130 | 126 |
| 18:20 | | Славн-ЯНОС | R22.5000 | -0.9500 | -4.05% | 23.2000 | 21.7000 | 23.2000 | R354485 | 60 |
| 21:33 | | СОЛЛЕРС | R858.00 | -66.5000 | -7.19% | 924.00 | 849.00 | 934.50 | R265492120 | 12183 |
| 18:39 | | СтаврЭнСб | R2.9750 | -0.2300 | -7.18% | 3.1900 | 2.9400 | 3.1950 | R5633000 | 420 |
| 18:45 | | СтаврЭнСбп | R2.8760 | -0.1440 | -4.77% | 2.9980 | 2.8440 | 3.0000 | R2916688 | 237 |
| 21:33 | | Сургнфгз-п | R67.8700 | -1.7900 | -2.57% | 69.6600 | 67.6350 | 70.0700 | R3271088525 | 37266 |
| 21:33 | | Сургнфгз | R28.4900 | -1.0000 | -3.39% | 29.2450 | 28.4200 | 30.1550 | R1880211095 | 26990 |
| 18:38 | | ТамбЭнСб-п | R1.0560 | -0.0900 | -7.85% | 1.1380 | 1.0500 | 1.1380 | R701060 | 47 |
| 18:48 | | ТамбЭнСб | R1.8700 | -0.1120 | -5.65% | 1.9960 | 1.8340 | 1.9960 | R1020908 | 131 |
| 21:33 | | Татнфт 3ао | R691.40 | -11.4000 | -1.62% | 703.00 | 688.00 | 706.90 | R1539861322 | 35483 |
| 21:33 | | Татнфт 3ап | R681.60 | -14.4000 | -2.07% | 696.10 | 680.10 | 700.00 | R501178029 | 19057 |
| 18:46 | | Таттел. ао | R0.8665 | -0.0395 | -4.36% | 0.9055 | 0.8660 | 0.9100 | R13480628 | 1414 |
| 21:32 | | ТГК-1 | R0.0080 | -0.0004 | -4.44% | 0.0083 | 0.0079 | 0.0083 | R61641401 | 4266 |
| 18:49 | | ТГК-14 | R0.0137 | -0.0009 | -6.42% | 0.0147 | 0.0136 | 0.0147 | R76816745 | 3587 |
| 18:46 | | ТГК-2 | R0.0112 | -0.0009 | -7.31% | 0.0120 | 0.0111 | 0.0121 | R26265875 | 897 |
| 18:48 | | ТГК-2 ап | R0.0163 | -0.0014 | -8.02% | 0.0174 | 0.0163 | 0.0182 | R8568152 | 806 |
| 18:48 | | Телеграф-п | R10.3200 | -0.5200 | -4.80% | 10.7000 | 10.2600 | 10.8200 | R4902986 | 795 |
| 18:48 | | Телеграф | R15.0400 | -0.7600 | -4.81% | 15.7400 | 15.0200 | 15.7400 | R12816470 | 885 |
| 18:49 | | ТЗА ао | R347.00 | -21.5000 | -5.83% | 363.00 | 342.00 | 370.00 | R28134505 | 1085 |
| 18:45 | | ТКЗКК ап | R13.5200 | -0.2200 | -1.60% | 13.7600 | 13.4600 | 13.7600 | R467610 | 92 |
| 21:33 | | ТМК ао | R183.08 | -7.2000 | -3.78% | 187.10 | 180.64 | 189.20 | R770086601 | 31670 |
| 18:48 | | ТНСэнрг ао | R2965.00 | -65.0000 | -2.15% | 2980.00 | 2840.00 | 2985.00 | R345775 | 64 |
| 21:33 | | Транснф ап | R1586.50 | -57.5000 | -3.50% | 1646.00 | 1564.50 | 1660.00 | R2570645607 | 43671 |
| 18:49 | | УралСиб ао | R0.2587 | -0.0053 | -2.01% | 0.2670 | 0.2422 | 0.2677 | R37840632 | 2140 |
| 18:33 | | УрКузница | R28500.00 | -750.0000 | -2.56% | 29200.00 | 28500.00 | 29200.00 | R404200 | 8 |
| 21:33 | | ФосАгро ао | R5935.00 | -97.0000 | -1.61% | 6020.00 | 5921.00 | 6053.00 | R517214729 | 12922 |
| 21:33 | | ФСК - Россети | R0.1010 | -0.0043 | -4.10% | 0.1053 | 0.1002 | 0.1064 | R477926901 | 15644 |
| 18:37 | | Химпром ап | R26.3000 | -1.5800 | -5.67% | 28.0200 | 26.2000 | 28.6000 | R4806394 | 290 |
| 18:36 | | ЦМТ ао | R15.5400 | +0.2600 | +1.70% | 15.5400 | 14.7800 | 15.6600 | R1505522 | 151 |
| 18:39 | | ЦМТ ап | R10.7600 | -0.2000 | -1.82% | 11.0000 | 10.7000 | 11.0600 | R2249872 | 140 |
| 18:46 | | ЧеркизГ-ао | R4569.00 | -271.0000 | -5.60% | 4825.50 | 4565.00 | 4829.50 | R45794947 | 2573 |
| 18:48 | | ЧКПЗ ао | R27100.00 | -750.0000 | -2.69% | 27850.00 | 26850.00 | 27850.00 | R1580000 | 49 |
| 18:46 | | ЧМК ао | R7300.00 | -295.0000 | -3.88% | 7590.00 | 7260.00 | 7595.00 | R4750230 | 218 |
| 18:45 | | ЭнергияРКК | R22790.00 | -1350.0000 | -5.59% | 24060.00 | 22700.00 | 24060.00 | R15817500 | 476 |
| 18:38 | | ЮжКузб. ао | R1338.00 | -106.0000 | -7.34% | 1434.00 | 1336.00 | 1450.00 | R521976 | 116 |
| 21:33 | | Юнипро | R1.8950 | -0.0790 | -4.00% | 1.9740 | 1.8910 | 1.9900 | R275328325 | 9626 |
| 18:45 | | ЮТэйр ао | R16.1000 | -0.9800 | -5.74% | 17.0400 | 15.9300 | 17.0500 | R8326377 | 861 |
| 18:45 | | ЮУНК ао | R6240.00 | -570.0000 | -8.37% | 6810.00 | 6230.00 | 6830.00 | R9604030 | 827 |
| 18:35 | | Якутскэн-п | R0.5080 | -0.0410 | -7.47% | 0.5460 | 0.4990 | 0.5460 | R1336160 | 110 |
| 18:45 | | Якутскэнрг | R0.6370 | -0.0500 | -7.28% | 0.6700 | 0.6370 | 0.6870 | R901820 | 86 |
| 18:47 | | ЯТЭК ао | R78.7000 | -5.8000 | -6.86% | 84.5000 | 78.5000 | 84.5000 | R15908121 | 1696 |
|
|
|
