Котировки акций ММВБ

Время Название     Цена,
посл
Изм, % Объем,
млн руб
1 нед, % 1 м, % ytd, % Капит-я
млрд руб
Капит-я
млрд $
Изм Объема Изм поз
по Объему
 
  18:50:41 Индекс ММВБ 2146.09 -0.64% 26 168.52 -1.5% -1.2% -3.9% 37 456.48 629.48 -15%
1 18:47:09 Сбербанк 166.75 -0.44% 5 965.39 +0.5% -2.6% -3.8% 3 724.40 62.59 +16% +
2 18:47:21 ГАЗПРОМ ао 148.1 -1.07% 3 327.97 -3.6% -0.6% -4.2% 3 506.05 58.92 -27% +
3 18:47:29 РусГидро 1.0615 -2.31% 2 419.05 +9.0% +18.8% +14.6% 410.01 6.89 +6% +
4 18:47:24 Роснефть 390.2 +0.7% 1 372.46 -0.4% +1.9% -3.1% 4 135.41 69.50 -12% +2 +
5 18:47:08 ЛУКОЙЛ 3176.5 -0.11% 1 313.96 -1.7% -6.5% -7.9% 2 701.81 45.41 -29% +
6 18:47:36 ГМКНорНик 9424 +0.68% 1 273.38 -2.0% -7.3% -6.9% 1 491.31 25.06 -32% -2 +
7 18:47:25 АЛРОСА ао 102 +2.31% 1 211.84 +2.7% +6.6% +4.7% 751.23 12.62 +17% +2 +
8 18:47:09 Новатэк ао 704.5 -2.6% 818.87 -4.4% -7.4% -11.0% 2 139.08 35.95 +60% +8 +
9 18:46:35 Магнит ао 9694 -0.37% 658.00 -1.3% -6.9% -11.9% 916.68 15.41 -31% +1 +
10 18:46:44 Башнефт ао 3655 +0.33% 637.00 +1.5% +2.4% +1.9% 579.57 9.74 -13% +2 +
11 18:47:32 МосБиржа 130.4 -0.27% 567.28 +0.5% +11.8% +3.8% 297.13 4.99 +50% +8 +
12 18:47:27 ИнтерРАОао 3.845 +2.62% 520.79 -1.2% +2.3% +0.0% 401.42 6.75 -30% -1 +
13 18:47:23 ВТБ ао 0.06868 +0.37% 478.01 -0.8% -4.7% -7.2% 890.13 14.96 -8% +2 +
14 18:47:22 Татнфт 3ао 401.8 -2.27% 465.46 -5.0% +1.8% -5.9% 907.44 15.25 +14% +4 +
15 18:45:52 МТС-ао 267.7 -1.91% 451.57 +1.0% +7.1% +3.4% 534.97 8.99 -57% -7 +
16 18:46:50 Транснф ап 194700 -4.42% 433.05 -10.5% -0.5% -1.6% 302.73 5.09 +64% +8 +
17 18:46:39 Сургнфгз-п 32.4 -0.72% 392.16 +0.9% +3.7% +1.0% 1 365.45 22.95 -70% -10 +
18 18:47:37 Сбербанк-п 124.78 -1.34% 390.61 +1.7% -2.6% -3.8% 3 724.40 62.59 +11% +2 +
19 18:47:20 ФСК ЕЭС ао 0.213 +1.3% 368.35 +4.7% +10.8% +4.8% 271.50 4.56 -35% -6 +
20 18:45:27 НЛМК ао 109.01 -0.9% 343.32 -3.1% -2.2% -5.2% 653.32 10.98 -38% -6 +
21 18:47:23 ММК 34.75 +1.31% 335.92 +0.3% +3.0% +4.5% 388.31 6.53 +103% +6 +
22 18:46:01 Сургнфгз 31.235 -1.47% 323.18 +0.1% +4.0% +0.9% 1 365.45 22.95 -8% -1 +
23 18:46:55 Россети ао 1.236 +0.56% 296.84 +3.3% +11.4% +8.1% 246.81 4.15 -7% -1 +
24 18:46:55 Аэрофлот 160.2 -0.19% 286.07 +1.0% +4.5% +4.8% 177.92 2.99 -39% -7 +
25 18:46:46 СевСт-ао 901.5 -1.23% 261.80 -5.0% +0.1% -4.3% 755.20 12.69 -0% +
26 18:45:07 МегаФон ао 627.5 -2.12% 255.11 +2.6% +7.9% +8.3% 389.05 6.54 -15% -3 +
27 18:46:20 Распадская 87.33 -0.76% 155.56 -1.3% +10.8% +9.6% 61.41 1.03 +14% +1 +
28 18:45:07 Юнипро ао 2.934 -1.01% 132.37 -0.7% +5.8% +1.9% 184.98 3.11 +28% +2 +
29 18:45:25 Система ао 24.835 -1.15% 111.51 +3.1% +10.2% +7.2% 239.66 4.03 -38% -3 +
30 18:45:15 Уркалий-ао 168.45 -0.77% 106.29 +0.8% +1.3% +2.0% 494.57 8.31 +18% +2 +
31 18:47:21 Ростел -ао 84.88 +0.62% 87.63 +0.3% +2.2% +1.0% 231.73 3.89 -13% +
32 18:45:59 Polymetal 692.5 +1.54% 57.55 +0.6% +14.6% +8.5% 296.57 4.98 -28% +1 +
33 18:45:40 Мечел ао 188.02 -1.05% 56.71 -0.5% +6.0% +3.7% 100.29 1.69 -50% -4 +
34 18:45:29 Мечел ап 158.7 -0.66% 51.27 -1.4% +14.3% +7.7% 100.29 1.69 +59% +10 +
35 18:46:43 Русал рдр 291.9 -0.34% 49.46 +4.6% +13.6% +10.6% -15% +5 +
36 18:45:17 ОГК-2 ао 0.5747 +1.04% 48.58 +8.7% +17.9% +14.8% 63.47 1.07 -19% +2 +
37 18:46:42 ФосАгро ао 2736 -0.83% 44.28 +0.0% +7.3% +5.3% 354.31 5.95 -29% +
38 18:45:02 ТМК ао 81.5 +1.24% 42.46 +1.9% +3.9% +3.2% 84.20 1.42 -11% +3 +
39 18:39:44 ТРАНСАЭРао 2.58 -6.52% 35.89 -8.8% +13.2% +12.2% 0.40 0.01 +1356% +52 +
40 18:46:35 +МосЭнерго 2.954 -0.57% 32.09 +5.9% +24.3% +19.1% 117.42 1.97 -46% -1 +
41 18:39:47 RUSAL plc 29.27 0% 30.57 +4.2% +14.0% +11.2% 444.70 7.47 -2% +5 +
42 18:45:30 ЛСР ао 1007 +0.3% 28.66 -1.9% +3.3% +5.8% 103.75 1.74 +300% +25 +
43 18:46:09 Yandex clA 1295 -1.52% 28.17 -0.5% +3.4% +3.8% 369.10 6.20 -8% +4 +
44 18:45:17 М.видео 374 +0.4% 27.18 +1.3% -3.3% -3.5% 67.23 1.13 -13% +1 +
45 18:45:17 Башнефт ап 1315.5 -1.02% 26.66 -3.6% +4.5% +7.1% 579.57 9.74 -21% -2 +
46 18:39:07 GTL ао 0.428 -3.39% 21.02 -10.6% -17.2% -13.4% 1.11 0.02 -28% +2 +
47 18:45:03 ОВК ао 800 +0.13% 20.91 -0.1% +1.0% +0.6% 90.74 1.52 +61% +13 +
48 18:46:27 ГИТ ао 1.18 +9.67% 20.88 +40.5% +101.7% +103.4% 0.52 0.01 -51% -6 +
49 18:45:22 РБК ао 8.995 +11.05% 20.22 +4.8% +16.0% +17.0% 3.29 0.06 +454% +30 +
50 18:45:21 НМТП ао 7.075 +0.35% 20.20 +1.7% +8.5% +7.4% 136.26 2.29 +46% +9 +
51 18:27:46 РуссНфт ао 559.4 -0.02% 20.20 -0.0% +0.1% +0.1% 164.53 2.77 -0% -1 +
52 18:06:23 ЧЦЗ ао 664 +0.61% 20.19 +0.8% +1.7% +1.7% 35.99 0.60 +965% +43 +
53 18:46:13 iЧЗПСН ао 5.555 -21.76% 19.86 +28.7% +16.5% +21.7% 4.66 0.08 -69% -17 +
54 18:45:11 Татнфт 3ап 217.2 -1.94% 19.67 -7.4% -2.5% -7.6% 907.44 15.25 -73% -20 +
55 18:45:19 Газпрнефть 220.9 -2.21% 18.49 -2.6% +6.0% +3.2% 1 047.35 17.60 -14% -6 +
56 18:37:26 Ростел -ап 62.7 -0.08% 16.67 -0.3% +1.0% -0.2% 231.73 3.89 -7% -3 +
57 18:45:09 ЭнелРос ао 1.086 +2.65% 15.19 +3.7% +7.2% +9.3% 38.41 0.65 +292% +20 +
58 18:21:31 Европлан 728 -0.07% 15.08 +0.4% +0.6% +0.6% 16.73 0.28 +165% +13 +
59 18:39:56 ДИКСИ ао 257.6 +0.08% 13.80 -6.0% -8.5% -8.0% 32.14 0.54 -80% -24 +
60 18:46:22 АВТОВАЗ ао 11.58 +5.08% 13.01 +12.4% +22.7% +19.9% 57.19 0.96 -13% -5 +
61 18:46:06 AGRO-гдр 838 -1.06% 12.97 -0.8% +2.8% +4.2% -9% -5 +
62 18:36:55 Русолово 3.28 -3.81% 11.70 -1.8% -6.6% -6.3% 9.84 0.17 +307% +22 +
63 18:45:19 ТГК-2 0.002335 +1.52% 11.29 -2.9% +20.4% +8.1% 3.45 0.06 +2% -1 +
64 18:45:04 НКНХ ап 32.39 +2.73% 11.21 +4.1% +0.7% +3.8% 124.88 2.10 +580% +35 +
65 18:46:48 Селигдар 10.2 +8.51% 10.47 +9.6% +14.6% +11.6% 10.14 0.17 +1420% +51 +
66 18:45:19 ТГК-1 0.01564 -1.26% 10.43 +1.2% +35.9% +4.2% 60.28 1.01 -36% -12 +
67 18:03:49 Полюс 4605 -0.17% 9.96 -0.8% +3.5% +3.9% 877.08 14.74 +45% +1 +
68 18:45:13 МКБ ао 4.255 -0.7% 9.95 -1.3% -0.2% -1.0% 101.61 1.71 +107% +7 +
69 18:47:10 АВТОВАЗ ап 5.3 +3.41% 9.29 +24.3% +37.5% +32.5% 57.19 0.96 -54% -18 +
70 18:37:41 БСП ао 71.45 +1.56% 8.36 -4.7% +9.9% +7.0% 31.34 0.53 -55% -18 +
71 18:35:57 РГС СК ао 0.416 +2.21% 8.28 +2.7% +1.0% +2.2% 193.23 3.25 +411% +30 +
72 18:38:57 Лента др 468.5 -0.64% 7.27 -1.4% -3.0% -4.8% +169% +14 +
73 18:47:36 Селигдар-п 17.45 +5.31% 6.86 +3.4% +22.4% +19.4% 10.14 0.17 +315% +24 +
74 18:45:28 iАвиастКао 0.5295 -0.84% 5.89 -2.7% -4.6% -8.6% 191.41 3.22 +100% +9 +
75 18:36:30 МРСК ЦП 0.1535 -2.35% 5.45 -4.1% +5.3% +3.9% 17.20 0.29 -33% -10 +
76 18:45:22 ПИК ао 281.5 +3.11% 5.20 -2.3% -1.4% -2.9% 185.93 3.12 -39% -12 +
77 18:38:35 ПРОТЕК ао 113.6 -2.32% 4.61 -1.2% +15.4% +14.3% 59.88 1.01 +71% +10 +
78 18:37:40 ИркЭнерго 14.97 -0.47% 4.18 -0.7% -4.5% -0.5% 71.36 1.20 +557% +41 +
79 18:47:06 Аптеки36и6 10.13 0% 4.16 -0.7% -1.7% -1.7% 9.89 0.17 +60% +9 +
80 18:45:13 АшинскийМЗ 5.32 -5% 3.83 +14.2% +37.8% +34.0% 2.65 0.04 -36% -11 +
81 18:45:03 Кубанэнр 97.6 +4.95% 3.80 +12.4% +19.9% +12.2% 27.61 0.46 +6930% +113 +
82 18:39:58 ТКЗ ао 3 -14.29% 3.77 -25.0% -45.5% -40.0% 6.03 0.10 +592% +41 +
83 18:45:29 МРСК Центр 0.437 -1.91% 3.65 -3.2% +3.4% -2.2% 18.45 0.31 -74% -26 +
84 18:39:51 МОЭСК 0.955 +0.32% 3.49 +2.4% +6.0% +6.3% 46.52 0.78 -26% -8 +
85 18:39:58 Деликатесы 0.138 -2.82% 2.83 -4.8% -29.9% -24.6% 0.14 0.00 -50% -12 +
86 18:45:10 Разгуляй 6.04 -2.11% 2.78 -4.9% -7.2% -9.4% 1.15 0.02 +206% +20 +
87 18:46:41 Ленэнерг-п 45.9 -0.43% 2.73 -2.1% +6.0% +1.1% 13.45 0.23 -53% -17 +
88 18:10:21 Европлан2D 729 -0.14% 2.59 -0.1% +0.6% 64.63 1.09 -75% -25 +
89 17:49:46 БУДУЩЕЕ ао 1231 +0.49% 2.59 +0.5% +0.6% +2.0% 60.53 1.02 +1% +1 +
90 18:02:49 ВСМПО-АВСМ 14700 +0.27% 2.48 -0.1% +9.2% +5.9% 169.48 2.85 +525% +43 +
91 18:45:27 ДВМП ао 3.597 -3.1% 2.41 +2.7% +21.1% +15.0% 10.62 0.18 +139% +13 +
92 18:36:10 Россети ап 2.196 -1.08% 2.36 +0.5% +6.1% -0.6% 246.81 4.15 -58% -20 +
93 18:21:15 МРСК СК 21.95 -1.13% 2.28 +3.5% +7.9% -0.5% 3.39 0.06 +697% +47 +
94 18:38:23 МРСК Ур 0.1695 -2.59% 2.13 +1.2% +5.9% +2.7% 14.82 0.25 -57% -20 +
95 18:25:49 РусАква ао 88.7 +1.95% 2.03 -4.7% +20.7% -1.3% 7.05 0.12 +1701% +74 +
96 18:45:26 Акрон 3435 -0.72% 1.97 -1.3% -4.5% -3.9% 139.23 2.34 -86% -38 +
97 18:45:24 ТРК ап 0.413 +3.25% 1.95 +2.7% +7.8% +5.9% 1.92 0.03 +2946% +86 +
98 18:46:55 iQIWI 713 +0.28% 1.88 -3.4% -8.4% -8.6% -74% -32 +
99 18:37:03 ЕТС ао 0.71 -4.05% 1.87 -13.4% -29.0% -23.7% 0.31 0.01 -21% -7 +
100 18:45:58 РязЭнСб 3.3 +3.77% 1.84 -9.1% +50.7% +50.7% 0.68 0.01 +263% +25 +
101 18:45:12 МосОблБанк 5.87 -0.34% 1.81 -0.3% +1.6% -0.7% 26.46 0.44 -3% -5 +
102 17:51:08 Промсвб ао 0.0711 0% 1.76 -0.1% +0.3% -5.2% 79.16 1.33 -38% -17 +
103 18:45:17 МРСКВол 0.0628 -3.16% 1.58 +2.2% +17.5% +12.1% 11.94 0.20 +45% +
104 18:45:28 ВХЗ-ао 105 -3.23% 1.57 -3.7% -2.8% -5.0% 0.53 0.01 -5% -6 +
105 18:36:11 iРоллман-п 93.1 +1.2% 1.53 +1.4% +10.4% +6.3% 0.71 0.01 +144% +15 +
106 18:39:42 МордЭнСб 0.549 -0.36% 1.50 -1.3% -3.5% -1.3% 0.74 0.01 +112% +7 +
107 17:40:31 КузбТК ао 81.8 +0.12% 1.49 -1.4% +0.5% -3.7% 8.12 0.14 +431% +35 +
108 18:39:58 Квадра 0.003905 -2.13% 1.43 -1.1% +14.7% +12.4% 7.86 0.13 -60% -27 +
109 18:37:37 ЭнергияРКК 6000 -1.48% 1.30 -1.3% +1.7% -0.8% 6.74 0.11 +68% +1 +
110 18:14:01 АЛРОСА-Нюр 180000 +0.28% 1.28 +0.3% -6.7% 0 144.00 2.42 +79% +2 +
111 18:39:53 ВТОРРЕСао 0.89 -2.2% 1.11 -5.3% -11.9% -11.9% 0.05 0.00 +202% +23 +
112 18:45:19 СаратНПЗ-п 9900 -1.98% 1.08 0 -1.0% -0.5% 9.16 0.15 +1094% +63 +
113 18:31:35 ИРКУТ-3 9.74 +1.67% 1.02 +1.9% +6.4% +5.1% 11.36 0.19 +80% +9 +
114 18:45:28 ЮУНК ао 4895 -4.77% 0.99 -14.0% -27.7% -17.5% 2.94 0.05 -56% -21 +
115 18:39:36 Мостотрест 93.9 -0.21% 0.94 -0.6% +3.5% +3.0% 26.50 0.45 -69% -33 +
116 16:14:57 ОПИН ао 338 +0.6% 0.91 0 +5.3% -4.2% 5.14 0.09 +306% +35 +
117 18:35:51 ЧеркизГ-ао 809 -0.74% 0.86 -1.7% +2.4% +4.9% 35.57 0.60 -38% -15 +
118 18:38:52 СОЛЛЕРС 597 +0.17% 0.86 -2.5% +9.3% +7.8% 20.49 0.34 -93% -57 +
119 18:39:28 Плазмек 0.314 -4.27% 0.78 -7.1% +1.3% +3.3% 0.03 0.00 +2% -8 +
120 17:55:33 Русполимет 0.586 -2.33% 0.78 -2.2% -4.2% -6.1% 2.97 0.05 +832% +58 +
121 18:32:27 Квадра-п 0.00497 -0.6% 0.72 +9.7% +28.8% +20.0% 7.86 0.13 +98% +14 +
122 18:24:06 ГазпРнД ао 12400 +0.81% 0.66 +2.9% +3.3% +3.3% 1.49 0.03 -23% -15 +
123 18:37:28 ЧМК ао 3955 -1.12% 0.66 -0.5% -0.1% -1.7% 12.54 0.21 +50% +7 +
124 15:25:53 ГАЗ ао 584 -1.02% 0.60 -2.7% +7.2% +4.5% 11.46 0.19 +199% +29 +
125 18:45:04 Белон ао 4.61 -0.65% 0.59 +0.2% -1.5% -6.1% 5.30 0.09 +37% +6 +
126 18:23:31 МРСКСиб 0.0915 +1.78% 0.58 +6.5% +10.6% +9.3% 8.68 0.15 +159% +23 +
127 18:38:01 УралСиб ао 0.135 -0.95% 0.57 -3.2% +4.2% +3.1% 40.68 0.68 -71% -33 +
128 16:22:13 Таттел. ао 0.157 -1.57% 0.55 -0.3% +2.6% +3.6% 3.27 0.05 +316% +37 +
129 18:39:51 Лензол. ап 4690 +0.64% 0.53 0 +2.2% +6.1% 11.68 0.20 +21% +
130 18:45:02 КАМАЗ 48.7 -0.61% 0.52 +0.2% +0.9% -0.5% 34.44 0.58 -85% -50 +
131 18:24:40 Ленэнерго 5.525 -0.27% 0.48 +1.7% +6.7% +0.1% 13.45 0.23 -71% -31 +
132 18:35:55 ТГК-2 ап 0.0029 -4.92% 0.47 -7.1% +7.8% +4.3% 3.45 0.06 +6% -4 +
133 18:32:07 Красэсб ап 4.07 -0.97% 0.43 -4.2% +2.8% -0.5% 3.11 0.05 +242% +33 +
134 18:11:38 Армада 20.7 -1.43% 0.42 +0.5% +4.0% +1.5% 0.30 0.01 +2599% +100 +
135 18:32:45 ТГК-14 0.00354 0% 0.41 +2.5% +20.4% -4.1% 4.81 0.08 -42% -21 +
136 18:39:58 ДЭК ао 0.701 +0.14% 0.41 +3.9% +4.3% +0.9% 12.07 0.20 -41% -21 +
137 17:15:54 Красэсб ао 4.06 -1.93% 0.40 -4.7% +7.7% +7.1% 3.11 0.05 +706% +60 +
138 18:38:26 КМЗ 406 -0.73% 0.37 -2.2% -0.5% -1.0% 0.84 0.01 -29% -14 +
139 18:39:06 МРСК СЗ 0.0538 -3.41% 0.36 -2.9% +2.5% -2.2% 5.15 0.09 +10% -3 +
140 18:34:49 ГлТоргПрод 1.505 -0.33% 0.36 -2.6% -8.5% -5.6% 0.06 0.00 +83% +15 +
141 13:36:37 Возрожд-ао 753 -0.26% 0.36 -0.1% +0.4% +0.5% 18.11 0.30 +15629% +125 +
142 18:45:04 ОМПК ао 52.8 +11.16% 0.35 +20.0% +35.4% +29.4% 5.37 0.09 +649% +60 +
143 18:35:37 ДагСб ао 1.525 -0.33% 0.34 +2.1% +4.2% -1.6% 8.04 0.14 +144% +21 +
144 18:39:04 МРСКЮга ао 0.0508 -2.12% 0.34 -3.1% +2.0% -3.1% 2.53 0.04 -87% -55 +
145 17:22:20 Электрцинк 725 +0.69% 0.33 -0.8% +19.0% +12.8% 1.02 0.02 +263% +31 +
146 18:35:40 ОткрФКБ ао 1450 -0.82% 0.33 -2.7% -3.3% -4.2% 302.07 5.08 +125% +15 +
147 18:38:25 Медиахолд 0.205 -0.49% 0.32 0 -4.0% -1.9% 0.14 0.00 +81% +10 +
148 18:45:11 КузнецкийБ 0.0143 +0.7% 0.31 -2.1% -5.9% -5.9% 0.32 0.01 +29% -2 +
149 18:37:22 ПермьЭнСб 58 -3.33% 0.30 -0.5% +3.8% -1.5% 2.76 0.05 +832% +62 +
150 18:40:03 ТНСэнРст-п 0.285 0% 0.30 +3.6% +7.1% +5.9% 3.01 0.05 0% -11 +
151 18:45:15 ТНСэнрг ао 1680 +0.6% 0.28 0 +8.0% +11.6% 22.96 0.39 +188% +21 +
152 18:11:45 НКНХ ао 73.1 -0.41% 0.26 +0.1% -1.7% -3.9% 124.88 2.10 -46% -26 +
153 17:19:16 Лензолото 8810 +1.03% 0.25 +0.5% -1.2% +2.1% 11.68 0.20 -41% -21 +
154 18:16:49 ОргСинт ао 43.3 +0.46% 0.25 -2.0% +3.1% +0.5% 77.79 1.31 +103% +13 +
155 17:24:42 ТЗА ао 161 +0.62% 0.25 -0.6% -31.5% -13.0% 1.32 0.02 +158% +18 +
156 18:37:01 iИСКЧ ао 17.4 -3.06% 0.19 -3.3% -3.9% -3.6% 1.31 0.02 +854% +72 +
157 17:46:12 СамарЭн-ап 0.3 -1.64% 0.18 +5.6% -11.8% +1.7% 1.15 0.02 -72% -40 +
158 17:41:01 Дорогбж ао 35.8 -0.56% 0.18 +0.6% +1.4% +2.6% 31.34 0.53 +4882% +99 +
159 18:45:25 МГТС-4ап 863 -0.58% 0.17 -3.5% +8.8% +6.9% 80.43 1.35 +18% +
160 16:35:22 ТРК ао 0.44 -2.65% 0.16 +2.3% -7.4% 1.92 0.03 -80% -51 +
161 18:45:16 Живой Оф 4.1 -0.73% 0.16 -1.0% 0 -0.7% 0.05 0.00 -84% -56 +
162 15:56:48 Арсагера 3.58 -2.72% 0.16 -1.4% -2.7% +4.7% 0.44 0.01 -52% -25 +
163 18:38:06 СтаврЭнСб 0.38 +0.8% 0.16 -0.8% +1.3% +5.8% 0.39 0.01 -37% -19 +
164 18:23:47 Химпром ап 6.21 +0.16% 0.14 -1.9% -5.9% -11.2% 2.11 0.04 -56% -26 +
165 18:40:03 БашИнСв ап 4.25 0% 0.14 +0.5% -0.9% +0.7% 8.38 0.14 +453% +57 +
166 18:36:34 СамарЭн-ао 0.282 -2.76% 0.14 -1.4% -19.4% -2.1% 1.15 0.02 -79% -48 +
167 16:54:23 ОМЗ-ап 2100 -9.48% 0.13 -2.8% +13.5% +8.8% 5.78 0.10 +115% +21 +
168 18:25:07 СаратЭн-ао 0.135 -2.17% 0.13 -2.2% -4.6% -3.2% 0.81 0.01 +88% +12 +
169 18:21:49 ЮТэйр ао 10.29 +1.18% 0.13 +0.9% +1.4% +0.9% 38.10 0.64 -9% -6 +
170 18:28:29 iРоллман 120 0% 0.13 0 -9.1% -1.6% 0.71 0.01 +299% +42 +
171 17:16:02 СибГост ао 1.85 +1.65% 0.12 +8.2% +14.2% +18.6% 0.19 0.00 +90% +13 +
172 10:04:16 СкайКо-ао 3.15 -26.91% 0.11 -4.8% -4.8% 0.32 0.01 +126 +
173 18:40:03 КоршГОК ао 57000 0% 0.11 +2.2% +0.4% +1.8% 14.26 0.24 0% -3 +
174 18:35:39 ОргСинт ап 4.11 -0.96% 0.11 -3.1% -0.7% -1.7% 77.79 1.31 -56% -29 +
175 18:37:18 ТКСМ ао 2.47 -1.98% 0.10 -2.9% -11.8% -8.9% 0.10 0.00 +11% -1 +
176 18:45:29 Якутскэн-п 0.28 -1.41% 0.10 -1.4% -3.4% -1.1% 2.75 0.05 +118% +28 +
177 18:45:21 Якутскэнрг 0.298 +0.68% 0.10 +2.8% +0.3% +4.2% 2.75 0.05 -84% -56 +
178 13:47:52 КамчатЭ ап 0.2495 -1.96% 0.09 +3.1% +11.1% +9.9% 7.12 0.12 +3463% +86 +
179 18:13:53 iЗаводДИОД 3.29 +0.61% 0.09 +0.3% +1.5% +0.9% 0.30 0.01 -90% -71 +
180 13:08:37 ТНСэнЯр 154.5 +17.94% 0.08 +17.9% +18.4% +35.5% 3.01 0.05 +484% +60 +
181 18:16:41 МГТС-5ао 840 +1.2% 0.08 -5.0% +4.3% +2.7% 80.43 1.35 -58% -25 +
182 18:12:23 ПермьЭнС-п 58.4 -1.35% 0.07 +1.7% +4.3% +1.6% 2.76 0.05 +46% +18 +
183 18:45:14 СаратЭн-ап 0.105 0% 0.07 +1.0% -0.9% +1.9% 0.81 0.01 -3% -2 +
184 17:37:22 ЗВЕЗДА ао 5 +2.04% 0.06 +0.8% -5.7% -1.4% 2.81 0.05 -11% -5 +
185 18:12:20 Мегион-ап 453 -3.21% 0.06 +4.6% +10.5% +8.4% 67.40 1.13 -98% -107 +
186 18:40:03 ТНСэнРст 0.338 0% 0.06 +9.4% +16.2% +18.2% 3.01 0.05 0% +1 +
187 18:40:03 iМультиСис 11.05 0% 0.06 +0.5% -3.1% +0.5% 1.11 0.02 0% +3 +
188 18:40:03 Куйбазот-п 85 0% 0.06 -0.1% -2.4% -0.9% 21.15 0.36 0% +3 +
189 13:06:19 ВолгЭнСб-п 1.37 -2.49% 0.06 -6.2% -7.1% +6.2% 0.58 0.01 +151% +36 +
190 16:32:36 Нижкамшина 11 -4.35% 0.06 -1.8% +3.3% +1.9% 0.70 0.01 +4872% +80 +
191 18:04:51 БурЗолото 1335 0% 0.06 0 +7.2% +1.1% 9.38 0.16 +15% +8 +
192 15:46:39 Куйбазот 89 0% 0.05 +0.9% +1.8% -0.3% 21.15 0.36 -14% -6 +
193 18:40:03 СаратНПЗ 8950 0% 0.05 0 9.16 0.15 0% +2 +
194 18:33:40 РОСИНТЕРао 72.5 -2.03% 0.05 -3.3% +6.6% +2.8% 1.18 0.02 -89% -67 +
195 16:25:28 ПМП ао 1.11 -2.63% 0.05 -3.5% -1.3% -7.1% 0.88 0.01 -75% -41 +
196 17:33:23 РН-ЗапСиб 33 -2.08% 0.05 -12.0% +4.8% 0.88 0.01 -69% -38 +
197 18:19:29 НКХП ао 216 -1.82% 0.05 -3.6% -7.3% -3.1% 14.60 0.25 -83% -54 +
198 15:29:25 ЧТПЗ ао 110 -2.14% 0.04 +7.0% +7.8% +10.0% 51.96 0.87 -79% -46 +
199 14:39:56 Мотовил ао 4.38 -2.67% 0.04 -3.5% -8.6% -12.4% 4.35 0.07 +140% +30 +
200 13:34:08 ТамбЭнСб 0.147 -0.68% 0.04 -1.7% +4.6% +10.9% 0.25 0.00 -25% -8 +
201 18:36:18 МедиаВиМ 0.843 +1.2% 0.04 -0.8% -2.8% -6.3% 0.04 0.00 +129% +29 +
202 18:40:43 ПавлАвт ао 519 0% 0.04 -1.7% -16.7% -5.6% 0.81 0.01 0% +4 +
203 18:45:06 СтаврЭнСбп 0.25 +0.6% 0.04 +2.5% +5.0% +13.1% 0.39 0.01 -87% -62 +
204 14:46:26 Галс-Девел 1245 0% 0.03 +0.4% -0.4% -1.6% 13.97 0.23 -3% +5 +
205 18:11:49 КрасОкт-1п 124 -4.62% 0.03 -4.6% +1.6% -4.6% 2.87 0.05 -11% +2 +
206 17:32:18 ЗИЛ ао 1590 +3.92% 0.03 +6.4% +4.3% +3.9% 4.23 0.07 -20% -1 +
207 15:34:02 УрКузница 6580 +2.33% 0.03 -1.3% +14.0% -6.0% 3.60 0.06 -37% -11 +
208 16:01:55 iДонскЗР п 1700 +0.59% 0.03 -0.6% +9.0% +9.7% 0.84 0.01 -86% -58 +
209 18:43:37 Синерг. ао 628 0% 0.03 +1.9% -3.4% +0.3% 15.67 0.26 0% +6 +
210 11:58:59 Славн-ЯНОС 28.5 0% 0.03 -1.4% -9.2% -8.4% 32.02 0.54 +449% +43 +
211 18:19:58 ВолгЭнСб 1.455 -1.02% 0.03 -3.0% +3.6% +3.9% 0.58 0.01 +934% +49 +
212 18:46:30 КубаньЭнСб 153.5 0% 0.03 -1.0% -5.5% -1.3% 2.74 0.05 0% +5 +
213 16:59:19 ЮжКузб. ао 931 +0.11% 0.03 +1.2% -2.5% +2.3% 33.62 0.56 -22% -3 +
214 18:40:03 МариЭнСб-п 4.44 0% 0.03 -5.3% -2.4% -2.4% 0.61 0.01 0% +7 +
215 11:46:40 СМЗ-ао 4030 0% 0.02 +0.5% -1.7% -2.4% 1.61 0.03 -90% -67 +
216 18:45:18 Русгрэйн 12.3 -1.99% 0.02 -3.1% -2.8% -1.6% 0.53 0.01 -12% +2 +
217 18:45:00 АстрЭнСб 0.493 -0.4% 0.02 +0.2% +21.4% +23.3% 0.38 0.01 +86% +24 +
218 18:40:03 ТНСэнЯр-п 79.9 0% 0.02 +8.7% +17.5% 3.01 0.05 0% +6 +
219 17:26:49 ЗМЗ-ао 41.5 +0.24% 0.02 +2.5% +7.5% +3.8% 5.31 0.09 -65% -37 +
220 18:40:03 Омскшина 440 0% 0.02 -2.4% -3.1% -1.3% 0.44 0.01 0% +7 +
221 16:38:12 Отисифарм 181.5 -1.63% 0.02 +1.1% -1.9% +0.8% 26.39 0.44 -59% -23 +
222 18:39:55 iФармсинтз 16.25 +0.62% 0.02 -3.3% -1.5% -1.5% 2.47 0.04 +9% +9 +
223 14:51:52 ЧелябЭС ап 0.118 -0.84% 0.02 -4.5% +4.0% +7.3% 1.00 0.02 -69% -34 +
224 17:33:47 iЛевенгук 8.1 -0.61% 0.02 -1.8% +10.2% +12.5% 0.43 0.01 +1046% +43 +
225 18:36:13 ЗМЗ-ап 16.7 -5.38% 0.02 +4.0% +4.4% +6.4% 5.31 0.09 -93% -78 +
226 12:08:35 КСБ ап 0.331 -4.06% 0.02 -4.1% -4.3% -5.4% 0.44 0.01 +20% +11 +
227 16:18:00 ТамбЭнСб-п 0.1235 -1.98% 0.01 -3.9% +6.9% +12.3% 0.25 0.00 -83% -50 +
228 18:40:37 Инв-Девел 14210 0% 0.01 +12.8% +12.8% 29.99 0.50 0% +8 +
229 12:10:47 КСБ ао 0.451 -4.85% 0.01 -8.9% -2.2% -0.2% 0.44 0.01 -72% -28 +
230 12:56:07 БестЭфБ ао 35.9 0% 0.01 -0.3% +9.5% 2.03 0.03 +276% +28 +
231 18:28:17 Ютинет.Ру 11.6 -1.69% 0.01 -3.3% -15.3% -9.4% 0.26 0.00 -41% -5 +
232 16:27:44 Морион ао 6.55 +0.77% 0.01 +0.8% -41.8% -27.2% 1.08 0.02 -1% +6 +
233 18:40:03 Приморье 6440 0% 0.01 +7.2% +4.9% 1.61 0.03 0% +9 +
234 17:58:00 МагадЭн ао 2.99 -2.29% 0.01 +1.4% -4.2% -10.5% 1.75 0.03 -60% -18 +
235 16:39:21 ЧелябЭС ао 0.131 -1.13% 0.01 -3.7% -1.1% -0.4% 1.00 0.02 -81% -50 +
236 16:34:47 КамчатЭ ао 0.169 -1.74% 0.01 -1.2% +5.6% +1.2% 7.12 0.12 -90% -68 +
237 18:39:47 Росбанк ао 68.5 +2.09% 0.01 +0.1% +12.9% +12.5% 106.27 1.79 -64% -24 +
238 14:30:20 ОКС ао 1095 +0.46% 0.01 +0.5% +1.4% +0.5% 25.97 0.44 -60% -19 +
239 16:15:23 Телеграф-п 6.4 -0.78% 0.01 0 -0.2% +2.9% 4.45 0.07 +40% +9 +
240 18:40:03 АбрауДюрсо 103.5 0% 0.01 0 +3.5% +3.5% 10.14 0.17 0% +5 +
241 18:37:13 УКОРФ ао 4.99 +1.84% 0.01 +0.8% +4.8% +1.2% 0.35 0.01 -59% -18 +
242 11:01:08 МагадЭн ап 2.5 -1.57% 0.01 -2.7% +2.0% -3.8% 1.75 0.03 -82% -49 +
243 14:46:32 МурмТЭЦ-п 0.49 +0.2% 0.01 +0.8% -5.2% -2.4% 1.87 0.03 -32% -8 +
244 15:37:19 iДонскЗР 1870 -0.53% 0.01 +1.1% +6.9% +6.9% 0.84 0.01 -91% -73 +
245 18:36:34 Селестра 490 -1.8% 0.01 -3.9% -6.5% -2.2% 0.05 0.00 +496% +23 +
246 13:52:11 Авангрд-ао 480 -2.44% 0.01 +12.1% +20.0% 38.74 0.65 +27 +
247 18:40:03 СЗПароход 265 0% 0.01 -0.7% +5.2% +10.4% 2.79 0.05 0% +
248 14:44:55 ВыбСудЗ ап 7000 0% 0.01 -1.4% -11.4% -13.6% 4.36 0.07 0% +1 +
249 11:26:55 ЦМТ ао 8.9 -2.2% 0.01 -1.1% -2.7% -1.7% 10.73 0.18 -25% -3 +
250 18:21:00 iНаукаСвяз 340 -1.16% 0.01 -4.2% +2.4% +9.7% 0.41 0.01 -34% -6 +
251 13:03:57 ТНСэнВорон 33.85 +13.02% 0.01 +16.9% +16.9% 2.46 0.04 +13% +
252 11:18:41 ЦМТ ап 6.74 -0.88% 0.01 +4.7% +10.5% +5.3% 10.73 0.18 -75% -32 +
253 12:06:45 Нефтекамск 112 0% 0.01 0 -2.2% 0 0.90 0.02 -40% -10 +
254 18:40:03 Варьеган 622 0% 0.01 0 -0.2% +1.6% 13.58 0.23 0% -4 +
255 18:40:03 КрасОкт-ао 291 0% 0.01 +0.3% +2.5% -4.6% 2.87 0.05 0% -3 +
256 14:36:11 ВЭК 01 ао 13.8 -1.43% 0.01 +1.5% +13.6% -1.4% 0.41 0.01 -67% -23 +
257 18:32:57 ИКРУСС-ИНВ 28 -14.89% 0.01 -41.7% -30.0% 3.05 0.05 +40 +
258 15:18:14 iНПОНаука 273 -0.36% 0.01 -0.7% 0 +0.4% 3.22 0.05 +99% +3 +
259 18:16:09 Мегион-ао 527 +1.35% 0.01 -1.9% -0.6% +3.9% 67.40 1.13 -83% -45 +
260 14:44:54 Слав-ЯНОСп 17.5 0% 0.01 0 -1.1% -1.7% 32.02 0.54 -96% -98 +
261 18:40:03 ТНСэнМарЭл 4.58 0% 0.00 0 +4.6% 0.61 0.01 0% -7 +
262 18:33:50 ГАЗ ап 444 +3.26% 0.00 +3.3% +5.7% +0.9% 11.46 0.19 -66% -23 +
263 18:40:03 ТНСэнНН ап 765 0% 0.00 +2.0% +2.0% 4.48 0.08 0% -8 +
264 18:40:03 ВыбСудЗ ао 3720 0% 0.00 -4.6% -4.6% 4.36 0.07 0% -8 +
265 18:37:25 ТАНТАЛ ао 45.5 -0.87% 0.00 -1.7% -3.2% -4.6% 0.64 0.01 +167% +4 +
266 11:46:40 ТрансК ао 3550 -0.28% 0.00 -0.8% -2.5% -1.9% 49.47 0.83 -92% -63 +
267 18:40:03 ТНСэнВор-п 29.65 0% 0.00 +7.2% +4.0% 2.46 0.04 0% -8 +
268 10:43:43 КалужскСК 26 0% 0.00 0 +0.4% +0.4% 2.38 0.04 0% -6 +
269 18:14:23 Ижсталь2ао 1285 -0.77% 0.00 -0.8% +11.7% +2.0% 1.15 0.02 -0% -6 +
270 11:00:52 Телеграф 24.65 -0.2% 0.00 +0.4% +9.6% -1.4% 4.45 0.07 -86% -38 +
271 18:40:03 ЧКПЗ ао 2430 0% 0.00 0 +5.7% 1.46 0.02 0% -6 +
272 15:14:30 Возрожд-п 175 -0.28% 0.00 -10.0% -0.8% -0.6% 18.11 0.30 -99% -112 +
273 13:01:39 ЯТЭК ао 15.6 -3.11% 0.00 -1.9% -2.5% -1.9% 12.90 0.22 -96% -65 +
274 16:35:35 ТКЗКК ап 6.14 -0.32% 0.00 +0.3% -0.3% -0.3% 2.95 0.05 -0% -3 +
275 18:40:03 ТКЗКК ао 0% 2.95 0.05 -2 +
276 18:40:03 МурмТЭЦ-ао 0% 1.87 0.03 -2 +
277 18:40:03 ВостРАО ап 0% 15.63 0.26 +
278 18:40:03 МЕРИДИАН 0% 2.93 0.05 -2 +
279 18:40:03 ВостРАО ао 0% 15.63 0.26 +
280 18:40:03 КосогМЗ ао 0% -2 +
281 18:40:03 ГАЗ-Тек ао 0% 52.66 0.88 -2 +
282 18:40:03 Варьеган-п 0% 13.58 0.23 +
283 18:40:03 ГАЗ-сервис 0% 54.24 0.91 -2 +
284 18:40:03 ГАЗКОН-ао 0% 54.24 0.91 -2 +
285 18:40:03 КурганГКап 0% 6.98 0.12 +
286 18:40:03 Фармстанд 0% 39.19 0.66 -2 +
287 18:40:03 КурганГКао 0% 6.98 0.12 -2 +
288 18:40:03 БашИнСв ао 0% 8.38 0.14 -2 +
289 18:40:03 ЛЭСК ао 0% 0.54 0.01 -2 +
290 18:40:03 ТАНТАЛ ап 0% 0.64 0.01 +
291 18:40:03 Форт ап 0% 0.02 0.00 +
292 18:40:03 ЭРКО ао 0% 4.27 0.07 -2 +
293 18:40:03 Родина ап 0% 0.03 0.00 +
294 18:40:03 КЗМС ао 0% 0.20 0.00 -2 +
295 18:40:03 КУЗОЦМ ао 0% -2 +
296 18:40:03 Физика ао 0% 1.07 0.02 -2 +
297 18:40:03 Ижсталь ап 0% 1.15 0.02 +
298 10:00:02 МН-фонд ао 0% -2 +
299 18:40:03 ТНСэнНН ао 0% 4.48 0.08 -2 +
300 18:40:00 ИДЖАТ 0% -2 +
301 18:40:03 Кокс ао 0% -2 +
302 18:40:03 РДБанк ао 0% 1.63 0.03 -2 +
303 18:40:03 КраснГЭС 0% 37.31 0.63 -2 +
304 18:40:03 Химпром ао 0% 2.11 0.04 -2 +
305 18:40:03 АЭССЕЛЬао 0% 0.52 0.01 -3 +
306 18:40:03 ГЕОТЕК ао 0% -2 +