Котировки акций ММВБ

Время Название Тикер     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   2051.04 -0.51% 32 278.46 +0.7% -2.0% -8.1% 35 621.61 619.26 -11%
1 18:46:06 Сбербанк SBER 164.15 +0.75% 6 275.42 +1.9% -0.8% -5.3% 3 669.50 63.79 +3% +
2 18:45:58 ГАЗПРОМ ао GAZP 130.99 -0.5% 5 212.92 +1.6% -4.2% -15.2% 3 100.99 53.91 +21% +
3 18:46:02 ФСК ЕЭС ао FEES 0.1892 -2.87% 2 433.55 -0.7% -16.3% -6.9% 241.17 4.19 +7% +
4 18:46:03 ЛУКОЙЛ LKOH 3066 -1.75% 2 307.96 -2.0% -3.7% -11.1% 2 607.83 45.34 +14% +2 +
5 18:45:53 АЛРОСА ао ALRS 96.21 +3.62% 2 271.32 +1.8% +1.5% -1.3% 708.58 12.32 +8% +
6 18:46:06 Роснефть ROSN 317.95 -0.75% 1 552.56 +1.1% -7.3% -21.1% 3 369.69 58.58 -29% -2 +
7 18:45:58 Магнит ао MGNT 9370 -0.74% 1 385.66 -3.4% +6.2% -14.8% 886.04 15.40 -19% +
8 18:45:38 МосБиржа MOEX 112.01 -1.3% 1 097.45 -2.1% -11.2% -10.8% 255.23 4.44 -35% +
9 18:46:05 ГМКНорНик GMKN 9182 +0.02% 924.40 +0.1% -3.3% -9.3% 1 453.01 25.26 -42% +
10 18:45:28 НЛМК ао NLMK 110.5 -2.13% 912.81 -3.2% -5.0% -3.9% 662.25 11.51 +57% +4 +
11 18:45:56 МТС-ао MTSS 290 +0.87% 798.88 +8.1% +4.7% +12.0% 579.53 10.07 +87% +11 +
12 18:46:06 ИнтерРАОао IRAO 4.139 +1.72% 676.22 +3.7% +8.9% +7.7% 432.11 7.51 +29% +5 +
13 18:45:57 РусГидро HYDR 0.9426 -1.5% 662.95 -1.6% -3.9% +1.8% 364.08 6.33 -18% -2 +
14 18:45:26 Транснф ап TRNFP 207000 -1.94% 646.75 +12.7% +10.7% +4.6% 321.86 5.60 -49% -4 +
15 18:46:05 Сургнфгз-п SNGSP 33.365 -1.84% 527.17 +1.4% -0.6% +4.0% 1 312.68 22.82 -3% +1 +
16 18:45:17 Татнфт 3ао TATN 359.95 -1.52% 506.47 -2.4% -0.0% -15.7% 814.46 14.16 -20% -4 +
17 18:45:36 Аэрофлот AFLT 165.45 +0.73% 505.15 +2.4% -0.9% +8.2% 183.75 3.19 -18% -4 +
18 18:46:05 СевСт-ао CHMF 824.5 -1.41% 447.49 -1.1% -3.0% -12.5% 690.70 12.01 +53% +7 +
19 18:45:21 Россети ао RSTI 0.999 +0.53% 399.57 +5.2% -4.4% -12.7% 199.94 3.48 -28% -4 +
20 18:45:43 Новатэк ао NVTK 738.6 -1.12% 383.02 -0.2% -5.7% -6.7% 2 242.62 38.99 -26% -2 +
21 18:45:13 Сбербанк-п SBERP 126 +1.02% 376.99 +2.7% +0.1% -2.9% 3 669.50 63.79 -20% -1 +
22 18:46:02 Сургнфгз SNGS 29.55 -1.75% 372.68 +2.1% -3.6% -4.5% 1 312.68 22.82 +4% +2 +
23 18:45:54 Распадская RASP 76 +3.33% 360.89 +4.0% -10.8% -4.7% 53.44 0.93 -5% +
24 18:45:37 ВТБ ао VTBR 0.06678 -0.28% 313.31 +0.8% -0.6% -9.8% 865.50 15.05 -36% -5 +
25 18:45:50 ММК MAGN 37.375 -0.33% 302.95 +1.0% -3.0% +12.4% 417.64 7.26 -34% -4 +
26 18:46:02 Ростел -ао RTKM 77.85 -0.06% 130.50 +3.8% -2.7% -7.3% 212.82 3.70 +12% +4 +
27 18:46:01 Мечел ао MTLR 143.65 -0.36% 129.47 -2.6% -10.7% -20.7% 77.35 1.34 -45% -1 +
28 18:46:05 Система ао AFKS 21.97 +0.55% 125.44 -1.5% -0.3% -5.2% 212.01 3.69 +42% +4 +
29 18:45:14 Юнипро ао UPRO 2.658 -1.66% 94.54 +2.6% +1.3% -7.6% 167.58 2.91 -53% -2 +
30 18:45:36 МегаФон ао MFON 618.8 -1.06% 75.33 +1.0% -8.1% +6.8% 383.66 6.67 +20% +6 +
31 18:45:35 +МосЭнерго MSNG 2.4085 -1.03% 64.92 +1.0% -9.7% -2.9% 95.74 1.66 +141% +15 +
32 18:45:50 Polymetal POLY 739 -1.47% 42.73 +2.6% +1.1% +15.7% 317.85 5.53 -70% -4 +
33 18:45:25 Газпрнефть SIBN 199.4 +0.3% 41.19 -2.5% -14.5% -6.8% 945.42 16.44 -38% +2 +
34 18:39:45 ДетскийМир DSKY 81.41 +1.24% 39.54 +6.8% -3.9% 60.08 1.04 +202% +23 +
35 18:45:39 ТГК-1 TGKA 0.015145 +1.3% 38.63 +15.6% -4.3% +0.9% 58.37 1.01 -22% +5 +
36 18:45:25 Русал рдр RUALR 288.8 -0.35% 35.86 -5.0% -2.3% +9.4% +35% +11 +
37 18:45:28 ФосАгро ао PHOR 2404 -0.04% 34.32 +0.5% -3.8% -7.5% 311.32 5.41 -70% -8 +
38 18:39:52 М.видео MVID 381 -0.52% 29.82 -1.0% +2.0% -1.7% 68.49 1.19 -44% +1 +
39 18:45:38 Мечел ап MTLRP 126.5 -0.35% 27.31 -4.3% -11.5% -14.1% 77.35 1.34 -55% -2 +
40 18:45:09 ТМК ао TRMK 75.3 -0.59% 27.29 +2.8% -3.4% -4.7% 77.80 1.35 -65% -7 +
41 18:45:11 ГИТ ао GRNT 1.189 +4.48% 24.11 +16.5% +11.5% +105.0% 0.52 0.01 +82% +15 +
42 18:45:06 Yandex clA YNDX 1288 -0.23% 22.90 -4.8% -5.9% +3.2% 367.10 6.38 -75% -11 +
43 18:46:06 AGRO-гдр AGRO 690 -2.68% 20.90 -5.0% -15.4% -14.2% +8% +9 +
44 18:45:22 Уркалий-ао URKA 167 -0.74% 19.95 -1.0% +0.4% +1.1% 490.31 8.52 -10% +5 +
45 18:45:53 Разгуляй GRAZ 3.05 -0.65% 19.84 -25.2% -45.7% -54.3% 0.58 0.01 -56% -4 +
46 18:45:02 ОГК-2 ао OGKB 0.4585 -1.69% 19.69 +1.2% -8.7% -8.4% 50.64 0.88 -51% -3 +
47 18:09:29 РуссНфт ао RNFT 557.2 -0.04% 19.04 -0.3% -0.4% -0.3% 163.88 2.85 -9% +4 +
48 18:45:24 Башнефт ао BANE 3640 -1.42% 18.65 +10.1% +9.5% +1.4% 574.47 9.99 +12% +5 +
49 18:45:20 ДИКСИ ао DIXY 249 0% 17.18 +1.4% -5.9% -11.1% 31.06 0.54 -53% -5 +
50 18:39:51 RUSAL plc RUAL 28.79 -0.31% 16.83 -4.8% -2.4% +9.3% 437.41 7.60 +9% +5 +
51 18:39:01 ПИК ао PIKK 283.3 -1.22% 15.60 -2.5% -2.8% -2.3% 187.12 3.25 +166% +20 +
52 18:45:54 Башнефт ап BANEP 1219 +0.25% 15.51 -0.1% -8.7% -0.8% 574.47 9.99 -73% -14 +
53 18:39:42 Ростел -ап RTKMP 59.1 +0.25% 14.73 +0.2% -4.6% -5.9% 212.82 3.70 +186% +23 +
54 18:45:09 ОВК ао UWGN 816 +0.62% 12.84 +0.4% +0.1% +2.6% 92.55 1.61 +10% +8 +
55 18:45:28 НМТП ао NMTP 6.11 +0.66% 12.81 -3.7% -6.6% -7.2% 117.68 2.05 -83% -21 +
56 18:45:16 Полюс PLZL 4333 -0.82% 12.49 -2.6% -2.7% -2.2% 825.99 14.36 +9% +7 +
57 18:45:24 Европлан EPLN 738 -0.54% 11.31 +3.2% +0.2% +2.0% 16.96 0.29 +9% +9 +
58 18:46:06 ДагСб ао DASB 0.42 +15.07% 10.58 -25.0% -50.3% -72.9% 2.21 0.04 -56% -10 +
59 18:30:46 КАМАЗ KMAZ 59.05 +0.08% 10.17 -0.9% +2.0% +20.6% 41.76 0.73 +168% +21 +
60 18:45:26 Татнфт 3ап TATNP 205 -0.49% 9.98 -4.3% -8.4% -12.8% 814.46 14.16 -64% -15 +
61 18:37:58 Ленэнерг-п LSNGP 50.55 -0.59% 9.95 -2.4% -1.7% +11.3% 13.16 0.23 -37% -7 +
62 18:37:13 БСП ао BSPB 65.35 +1.48% 9.70 +7.5% -3.4% -2.2% 28.72 0.50 -18% -1 +
63 18:39:10 ЛСР ао LSRG 917 -0.22% 9.58 -1.4% -5.9% -3.7% 94.58 1.64 +85% +12 +
64 18:26:34 ПРОТЕК ао PRTK 102.5 -0.39% 7.74 -3.7% -4.3% +3.1% 54.03 0.94 -30% +
65 18:37:26 Лента др LNTA 399 +0.25% 6.41 +0.5% -1.7% -18.9% -9% +4 +
66 18:28:05 МКБ ао CBOM 4.261 -0.77% 6.10 -3.0% -0.4% -0.9% 101.75 1.77 -13% +4 +
67 18:35:25 ОргСинт ао KZOS 57.7 -0.52% 5.91 +1.6% +19.5% +33.9% 103.56 1.80 -26% +1 +
68 18:39:20 Россети ап RSTIP 2.001 +0.5% 5.72 -3.3% -11.7% -9.4% 199.94 3.48 -74% -18 +
69 18:45:16 ЭнелРос ао ENRU 1.033 +0.39% 5.51 +1.4% +0.5% +3.9% 36.54 0.64 -54% -9 +
70 18:16:10 РГС СК ао RGSS 0.413 +0.24% 5.50 -1.4% -0.2% +1.5% 243.28 4.23 -3% +3 +
71 17:27:18 ОткрФКБ ао OFCB 1533 +0.33% 5.00 +1.3% +6.5% +1.3% 319.36 5.55 -10% +3 +
72 18:39:48 GTL ао GTLC 0.31 -0.32% 4.45 -4.9% -9.1% -37.2% 0.80 0.01 +18% +9 +
73 18:45:14 МРСК Центр MRKC 0.3965 +0.63% 4.37 -0.1% -5.4% -11.3% 16.74 0.29 +220% +27 +
74 18:38:45 МРСКВол MRKV 0.059 +1.46% 4.11 +1.6% +0.5% +5.4% 11.22 0.19 +224% +27 +
75 18:33:14 Европлан2D EPLN-002D 743.5 +0.07% 4.07 -0.7% -0.1% +2.6% 65.92 1.15 -28% -3 +
76 18:45:23 МРСК ЦП MRKP 0.1569 -0.7% 4.01 -1.1% +3.5% +6.2% 17.68 0.31 -63% -11 +
77 17:47:28 Мегион-ап MFGSP 500 +2.25% 3.83 0 -2.9% +19.6% 77.61 1.35 +38761% +156 +
78 18:45:05 iАвиастКао UNAC 0.657 -0.15% 3.80 -1.3% +5.3% +13.4% 237.51 4.13 -69% -20 +
79 17:27:32 БУДУЩЕЕ ао FTRE 1248 +0.24% 3.74 -0.2% +0.3% +3.4% 61.37 1.07 +10% +4 +
80 18:45:21 КрасОкт-1п KROTP 437 0% 3.50 +5.3% +26.3% +236.2% 7.00 0.12 +97% +13 +
81 18:45:46 iQIWI QIWI 970 +3.3% 3.49 +3.2% +14.7% +24.4% -11% -2 +
82 18:19:27 ОПИН ао OPIN 400 -0.99% 3.36 -4.1% -2.2% +13.3% 6.09 0.11 +314% +31 +
83 18:38:19 Мостотрест MSTT 101 0% 2.94 -1.4% +0.7% +10.7% 28.48 0.50 +6% +1 +
84 18:39:56 ИркЭнерго IRGZ 18.45 -0.49% 2.89 +4.2% +14.1% +22.6% 87.95 1.53 -40% -7 +
85 18:37:26 Морион ао MORI 7.08 -4.97% 2.70 -25.1% -8.9% -21.3% 1.17 0.02 +3933% +100 +
86 17:59:40 Промсвб ао PSBR 0.0742 +0.41% 2.53 +1.4% +2.8% -1.1% 82.61 1.44 -7% -1 +
87 18:45:29 СОЛЛЕРС SVAV 590 -1.5% 2.35 -2.6% -2.5% +6.5% 20.22 0.35 +32% +7 +
88 18:39:58 ТКЗ ао TGKO 0.5 +11.11% 2.24 -9.1% -41.2% -90.0% 1.00 0.02 +285% +33 +
89 18:45:13 Акрон AKRN 3348 +0.54% 2.20 +2.9% -1.5% -6.3% 135.71 2.36 +4% +
90 18:37:55 ВСМПО-АВСМ VSMO 14000 +0.21% 2.18 +0.1% -0.7% +0.9% 161.41 2.81 +102% +13 +
91 18:45:16 ЧМК ао CHMK 4650 +0.98% 1.77 +0.1% -4.3% +15.5% 14.70 0.26 +150% +25 +
92 18:45:24 АВТОВАЗ ап AVAZP 5.9 -2.07% 1.72 -3.7% -5.8% +47.5% 50.04 0.87 -59% -14 +
93 18:45:13 КрасОкт-ао KROT 689 -2.13% 1.64 +10.2% +37.0% +125.9% 7.00 0.12 +52% +11 +
94 18:45:19 МОЭСК MSRS 1.005 -0.99% 1.63 -4.3% +0.2% +11.9% 48.95 0.85 -87% -35 +
95 18:39:57 ТРАНСАЭРао TAER 2.26 +0.44% 1.58 -5.0% -16.0% -1.7% 0.35 0.01 +6% +4 +
96 18:45:43 Плазмек PLSM 0.338 +5.96% 1.56 +4.0% -1.5% +11.2% 0.03 0.00 +172% +26 +
97 18:45:28 Аптеки36и6 APTK 8.76 0% 1.50 +0.2% -10.2% -15.0% 8.55 0.15 -82% -30 +
98 18:39:58 ВТОРРЕСао VTRS 0.86 -3.37% 1.47 -12.2% -27.1% -14.9% 0.05 0.00 -30% -8 +
99 18:33:01 Медиахолд ODVA 0.23 +1.32% 1.47 -0.9% -41.5% +10.0% 0.16 0.00 -21% -8 +
100 18:39:40 Деликатесы BGDE 0.139 -4.79% 1.43 -12.6% -5.4% -24.0% 0.14 0.00 -11% -4 +
101 18:45:17 ИРКУТ-3 IRKT 10.5 0% 1.35 +3.7% -1.4% +13.3% 12.91 0.22 -16% -4 +
102 18:38:24 НКНХ ап NKNCP 26.01 -0.19% 1.23 +1.0% -24.8% -16.7% 99.75 1.73 -44% -14 +
103 17:03:26 ТНСэнрг ао TNSE 1530 0% 1.17 -0.6% -7.0% +1.7% 20.91 0.36 +4366% +107 +
104 18:39:28 Ленэнерго LSNG 5.09 -0.88% 1.09 +1.9% -4.7% -7.8% 13.16 0.23 -35% -9 +
105 18:45:03 Русолово ROLO 1.93 +2.66% 1.02 -1.0% -4.5% -44.9% 5.79 0.10 +12% +4 +
106 18:39:45 iЧЗПСН ао PRFN 6.42 -2.43% 1.01 -4.2% -26.5% +40.6% 5.38 0.09 -5% -1 +
107 16:34:31 ТрансК ао TRCN 3495 +5.11% 0.88 +4.3% -3.3% -3.5% 48.56 0.84 +2854% +98 +
108 18:23:53 ТГК-14 TGKN 0.002965 -2.79% 0.87 -5.4% -10.2% -19.6% 4.03 0.07 +68% +17 +
109 18:45:28 МРСК Ур MRKU 0.156 +0.65% 0.85 -1.3% +0.6% -5.5% 13.64 0.24 -29% -7 +
110 18:39:53 ЕТС ао UTSY 0.49 +2.08% 0.83 0 -22.2% -47.3% 0.21 0.00 -69% -24 +
111 18:45:29 РБК ао RBCM 7.195 +0.77% 0.76 +1.0% -9.5% -6.4% 2.63 0.05 -78% -29 +
112 18:17:03 ЮТэйр ао UTAR 9.95 0% 0.66 -0.5% -1.2% -2.5% 36.84 0.64 +1349% +83 +
113 18:39:46 АВТОВАЗ ао AVAZ 10.01 -0.4% 0.62 +0.1% -11.3% +3.6% 50.04 0.87 +102% +18 +
114 18:45:11 Белон ао BLNG 3.93 +0.51% 0.55 +0.8% -8.6% -20.0% 4.52 0.08 -46% -7 +
115 18:17:16 ЧеркизГ-ао GCHE 837 -0.12% 0.52 -0.6% -2.3% +8.6% 36.80 0.64 -99% -73 +
116 18:45:16 Электрцинк ELTZ 633 -0.31% 0.51 -9.6% -10.1% -1.6% 0.89 0.02 -15% +3 +
117 16:22:51 ГАЗ ао GAZA 530 +3.92% 0.51 +3.5% -3.8% -5.2% 10.39 0.18 +497% +58 +
118 18:36:17 НКНХ ао NKNC 58.4 -1.35% 0.51 -1.7% -17.7% -23.3% 99.75 1.73 +137% +20 +
119 17:37:41 СамарЭн-ап SAGOP 0.335 +1.21% 0.47 +1.5% +20.1% +13.6% 1.36 0.02 +14076% +144 +
120 18:32:55 ТГК-2 TGKB 0.002035 -2.63% 0.45 -0.5% -0.7% -5.8% 2.99 0.05 +291% +39 +
121 18:34:12 Селигдар-п SELGP 15.2 -0.91% 0.45 0 -4.1% +4.0% 9.44 0.16 +1% +7 +
122 17:28:14 Квадра-п TGKDP 0.00359 +0.56% 0.43 -1.6% -10.9% -13.3% 6.72 0.12 +202% +26 +
123 18:25:53 МордЭнСб MRSB 0.483 0% 0.40 -10.6% -16.3% -13.1% 0.65 0.01 -54% -12 +
124 18:45:08 Селигдар SELG 9.71 -0.72% 0.35 -2.8% -2.9% +6.2% 9.44 0.16 -35% +
125 18:06:05 АшинскийМЗ AMEZ 5.32 -1.66% 0.34 +6.4% +0.8% +34.0% 2.65 0.05 -86% -38 +
126 18:40:02 МурмТЭЦ-п MUGSP 0.374 0% 0.32 -7.7% -14.8% -25.5% 2.54 0.04 0% +4 +
127 13:37:14 ЦМТ ап WTCMP 5.8 -1.69% 0.30 -3.3% -7.6% -9.4% 9.77 0.17 -1% +5 +
128 18:45:03 Русгрэйн RUGR 10.45 -1.88% 0.29 -5.9% -17.1% -16.4% 0.45 0.01 +282% +53 +
129 18:34:54 КалужскСК KLSB 25.2 0% 0.28 +2.0% +9.1% -2.7% 2.31 0.04 +186% +40 +
130 17:16:53 АбрауДюрсо ABRD 130 0% 0.26 +9.7% +20.4% +30.0% 12.74 0.22 -43% -3 +
131 18:40:02 ПермьЭнС-п PMSBP 61.1 0% 0.26 -1.5% -2.2% +6.3% 2.97 0.05 0% +5 +
132 18:45:27 МосОблБанк MOBB 4.99 0% 0.24 -5.5% -5.5% -15.6% 22.49 0.39 -85% -34 +
133 18:31:16 МРСКСиб MRKS 0.0716 +1.27% 0.23 +11.4% +0.8% -14.5% 6.79 0.12 +41% +9 +
134 18:35:22 ДВМП ао FESH 3.172 -0.25% 0.22 -0.1% -13.4% +1.4% 9.36 0.16 -79% -28 +
135 18:24:11 Мегион-ао MFGS 614 -4.06% 0.20 -5.1% +2.3% +21.1% 77.61 1.35 -89% -43 +
136 18:10:51 МГТС-4ап MGTSP 833 +0.12% 0.19 +0.4% -6.1% +3.2% 80.20 1.39 -68% -16 +
137 18:17:07 МРСКЮга ао MRKY 0.0409 +1.74% 0.17 -1.4% -16.5% -21.9% 2.04 0.04 +27% +12 +
138 18:40:02 АЛРОСА-Нюр ALNU 169000 0% 0.17 -1.2% -1.7% -6.1% 135.20 2.35 0% +3 +
139 18:27:10 ВЭК 01 ао VDSB 14.5 -1.36% 0.16 -1.0% -5.5% +3.6% 0.42 0.01 +10% +7 +
140 18:45:13 Квадра TGKD 0.003375 +0.3% 0.16 -0.3% -7.7% -2.9% 6.72 0.12 -76% -23 +
141 18:45:14 МРСК СК MRKK 19 +0.8% 0.16 0 -5.0% -13.8% 2.94 0.05 +30% +13 +
142 18:21:19 Лензолото LNZL 8500 +0.59% 0.15 +0.8% -5.3% -1.5% 11.38 0.20 -43% -7 +
143 18:17:28 ТКСМ ао TUCH 2.66 +1.14% 0.15 +0.9% -9.2% -1.8% 0.11 0.00 +43% +20 +
144 18:21:13 КузбТК ао KBTK 88.1 +0.92% 0.15 +0.1% -3.1% +3.8% 8.74 0.15 +21% +9 +
145 18:31:17 Лензол. ап LNZLP 4840 0% 0.13 -0.2% 0 +9.5% 11.38 0.20 +69% +34 +
146 18:45:10 МРСК СЗ MRKZ 0.0489 +2.09% 0.13 +8.7% -3.2% -11.1% 4.68 0.08 +16% +14 +
147 12:45:44 ЭнергияРКК RKKE 5750 -1.54% 0.13 -1.7% +0.9% -5.0% 6.46 0.11 -21% -3 +
148 17:14:08 ЧелябЭС ап CLSBP 0.111 -1.77% 0.12 +0.5% +5.7% +0.9% 0.93 0.02 +5% +8 +
149 18:36:03 Русполимет RUSP 0.5 +2.46% 0.12 -4.9% -1.6% -19.9% 2.51 0.04 -88% -41 +
150 18:35:20 АстрЭнСб ASSB 0.45 -1.1% 0.12 +4.4% +6.1% +12.5% 0.35 0.01 -54% -16 +
151 15:37:05 Омскшина OMSH 470 +0.64% 0.12 -1.1% -5.6% +5.4% 0.48 0.01 +2516% +106 +
152 15:36:32 ОргСинт ап KZOSP 4.7 -0.21% 0.12 +0.9% -0.8% +12.4% 103.56 1.80 -80% -34 +
153 18:40:02 Куйбазот KAZT 88.3 0% 0.11 -0.7% -0.6% -1.1% 20.98 0.36 0% +9 +
154 18:31:30 Химпром ап HIMCP 5.99 +0.67% 0.11 -1.6% -14.4% -14.3% 2.06 0.04 -78% -28 +
155 18:01:14 МагадЭн ап MAGEP 2.18 -0.91% 0.10 -5.2% -6.4% -16.2% 1.71 0.03 +860% +73 +
156 17:00:58 Варьеган VJGZ 635 0% 0.10 0 -16.9% +3.8% 14.31 0.25 -16% -1 +
157 18:39:15 iДонскЗР п DZRDP 1690 -1.17% 0.10 -2.3% -1.2% +9.0% 0.83 0.01 +243% +51 +
158 17:15:55 Мотовил ао MOTZ 6.64 -2.35% 0.10 -6.3% +10.7% +32.8% 6.59 0.11 -88% -44 +
159 18:06:14 ТНСэнРст RTSB 0.306 -1.29% 0.09 -1.3% +1.7% +7.0% 2.74 0.05 +2866% +106 +
160 13:03:01 КоршГОК ао KOGK 90000 -1.64% 0.09 +3.4% +46.8% +60.7% 22.51 0.39 -2% +11 +
161 18:36:12 iРоллман-п RLMNP 89 0% 0.09 -0.6% -6.0% +1.6% 0.68 0.01 -90% -51 +
162 18:45:21 СаратЭн-ао SARE 0.137 +2.62% 0.09 +6.6% -0.7% -1.8% 0.81 0.01 -43% -17 +
163 18:38:45 УралСиб ао USBN 0.0998 +0.3% 0.09 +1.5% -5.9% -23.8% 29.76 0.52 -88% -48 +
164 18:05:05 ТНСэнРст-п RTSBP 0.278 -3.47% 0.08 -2.8% -7.3% +3.3% 2.74 0.05 -3% +10 +
165 18:40:02 Приморье PRMB 9500 0% 0.08 0 +40.1% +54.7% 2.38 0.04 0% +11 +
166 18:40:02 МурмТЭЦ-ао MUGS 0.83 0% 0.08 0 0 2.54 0.04 0% +12 +
167 18:21:48 СаратНПЗ-п KRKNP 9650 0% 0.08 +0.5% -0.5% -3.0% 9.29 0.16 -27% -3 +
168 16:58:25 СамарЭн-ао SAGO 0.334 -1.76% 0.08 +1.2% +17.2% +16.0% 1.36 0.02 -69% -31 +
169 18:40:37 Телеграф CNTL 20 0% 0.08 +9.3% +2.0% -20.0% 3.64 0.06 0% +11 +
170 18:11:32 ТРК ап TORSP 0.389 +1.3% 0.07 +2.1% -3.7% -0.3% 1.86 0.03 +82% +28 +
171 17:06:49 Кубанэнр KUBE 92 -0.22% 0.07 -1.9% -1.3% +5.7% 26.02 0.45 +28% +20 +
172 18:40:02 iФармсинтз LIFE 14.1 0% 0.07 -2.1% -6.3% -14.5% 2.14 0.04 0% +15 +
173 18:45:29 СаратЭн-ап SAREP 0.099 +1.02% 0.06 +3.7% +5.9% -3.9% 0.81 0.01 -42% -6 +
174 18:06:52 ТГК-2 ап TGKBP 0.0024 +2.13% 0.06 0 -11.1% -13.7% 2.99 0.05 +15% +18 +
175 17:08:39 УрКузница URKZ 5230 +0.58% 0.06 -7.9% -12.4% -25.3% 2.86 0.05 -50% -17 +
176 18:37:51 ЧТПЗ ао CHEP 129 +1.57% 0.05 +3.3% +7.5% +29.0% 60.94 1.06 -41% -4 +
177 18:26:37 СтаврЭнСб STSB 0.348 -1.69% 0.05 -7.2% -3.1% -3.1% 0.36 0.01 -21% +11 +
178 18:40:02 БурЗолото BRZL 1250 0% 0.05 0 -3.5% -5.3% 8.78 0.15 0% +15 +
179 14:04:28 ГАЗ ап GAZAP 408 +3.55% 0.05 +3.6% -9.5% -7.3% 10.39 0.18 +37% +21 +
180 18:43:09 ТРК ао TORS 0.428 0% 0.05 +3.1% -7.0% -9.9% 1.86 0.03 0% +14 +
181 16:16:39 Синерг. ао SYNG 614 +0.66% 0.05 0 +0.7% -1.9% 15.32 0.27 -84% -48 +
182 18:40:02 Красэсб ао KRSB 3.99 0% 0.04 +1.3% +0.3% +5.3% 3.04 0.05 0% +14 +
183 18:31:53 Таттел. ао TTLK 0.1635 +0.93% 0.04 -1.2% +0.9% +7.9% 3.41 0.06 -95% -71 +
184 11:14:31 Арсагера ARSA 3.4 0% 0.04 +0.6% -2.3% -0.6% 0.42 0.01 -70% -34 +
185 13:22:26 Дорогбж ао DGBZ 36 -0.55% 0.04 0 +1.4% +3.2% 31.52 0.55 -66% -28 +
186 18:35:35 ЗВЕЗДА ао ZVEZ 4.9 -0.81% 0.04 +0.4% -7.7% -3.4% 2.75 0.05 -77% -46 +
187 18:29:08 ГазпРнД ао RTGZ 13100 +3.15% 0.04 -1.9% +4.4% +9.2% 1.58 0.03 -41% -1 +
188 18:37:24 Армада ARMD 16.5 +0.61% 0.04 -3.5% -15.4% -19.1% 0.24 0.00 -71% -37 +
189 18:00:17 iИСКЧ ао ISKJ 14.55 -1.69% 0.04 +4.7% -9.3% -19.4% 1.09 0.02 -65% -24 +
190 16:18:43 РусАква ао AQUA 60.1 +1.86% 0.04 +0.2% +6.9% -33.1% 4.78 0.08 +102% +26 +
191 18:35:19 Авангрд-ао AVAN 480 -1.03% 0.03 +2.6% +5.3% +20.0% 38.74 0.67 +35% +21 +
192 15:30:06 Варьеган-п VJGZP 480 +2.78% 0.03 +2.8% -21.3% +20.0% 14.31 0.25 +618% +66 +
193 18:10:29 ЗИЛ ао ZILL 1435 +3.24% 0.03 +4.7% -4.0% -6.2% 3.82 0.07 -3% +8 +
194 18:40:02 ТНСэнЯр YRSB 116 0% 0.03 0 -0.9% +1.8% 2.30 0.04 0% +9 +
195 14:50:01 МагадЭн ао MAGE 3 -0.99% 0.03 -5.4% +4.5% -10.2% 1.71 0.03 +922% +71 +
196 18:40:02 ТНСэнВор-п VRSBP 24 0% 0.03 0 0 -15.8% 1.63 0.03 0% +11 +
197 18:39:15 ЗМЗ-ао ZMZN 38.8 +0.26% 0.03 -2.3% -14.7% -3.0% 4.95 0.09 -28% +2 +
198 12:02:04 МГТС-5ао MGTS 844 +1.32% 0.03 +1.7% -5.0% +3.2% 80.20 1.39 +204% +41 +
199 18:20:26 ЮУНК ао UNKL 4150 -1.43% 0.02 +0.7% -20.3% -30.1% 2.49 0.04 -96% -76 +
200 18:37:35 ТКЗКК ап KRKOP 5.4 0% 0.02 -9.5% -12.9% -12.3% 2.90 0.05 -60% -10 +
201 18:39:21 ДЭК ао DVEC 0.565 0% 0.02 -2.4% -17.8% -18.7% 9.73 0.17 -87% -62 +
202 18:40:02 Славн-ЯНОС JNOS 26.9 0% 0.02 +7.6% +7.6% -13.5% 30.12 0.52 0% +12 +
203 18:42:30 ОМПК ао OSMP 67.7 0% 0.02 +3.0% -4.9% +65.9% 6.89 0.12 +52% +22 +
204 18:13:34 iРоллман RLMN 115 +1.77% 0.02 +4.5% -4.2% -5.7% 0.68 0.01 -41% +
205 18:35:22 ЧЦЗ ао CHZN 578 +3.58% 0.02 +5.1% -14.2% -11.5% 31.32 0.54 -80% -32 +
206 18:40:02 Ижсталь2ао IGST 1150 0% 0.02 0 -4.2% -8.7% 1.09 0.02 0% +12 +
207 16:15:40 ТамбЭнСб-п TASBP 0.1155 +1.32% 0.02 -1.3% +2.2% +5.0% 0.23 0.00 -85% -46 +
208 18:40:02 ПермьЭнСб PMSB 63 0% 0.02 -0.6% +1.6% +7.0% 2.97 0.05 0% +11 +
209 12:35:23 РН-ЗапСиб CHGZ 38.9 -13.36% 0.02 +5.1% +13.1% +23.5% 1.04 0.02 -90% -66 +
210 17:34:11 МедиаВиМ MGVM 0.86 -4.02% 0.02 -6.4% +1.2% -4.4% 0.04 0.00 -25% +5 +
211 18:40:02 КСБ ап KTSBP 0.34 0% 0.01 +11.1% +4.0% -2.9% 0.40 0.01 0% +12 +
212 17:57:03 ЧКПЗ ао CHKZ 2580 +0.39% 0.01 +15.2% +11.2% +12.2% 1.55 0.03 -53% -3 +
213 15:34:27 ЮжКузб. ао UKUZ 845 -2.87% 0.01 -1.2% -7.7% -7.1% 30.51 0.53 -6% +9 +
214 12:27:14 БашИнСв ап BISVP 4.17 +1.71% 0.01 -1.0% -4.1% -1.2% 8.38 0.15 -90% -62 +
215 12:01:10 Галс-Девел HALS 1225 +2.08% 0.01 -0.8% 0 -3.2% 13.74 0.24 -92% -68 +
216 13:30:59 ОКС ао UCSS 1095 0% 0.01 0 0 +0.5% 25.97 0.45 -8% +8 +
217 18:40:02 КСБ ао KTSB 0.41 0% 0.01 +2.5% -9.3% -9.3% 0.40 0.01 0% +9 +
218 18:40:02 МариЭнСб-п MISBP 3.88 0% 0.01 -8.9% -17.4% -14.7% 0.55 0.01 0% +9 +
219 17:48:52 СМЗ-ао MGNZ 3710 -0.8% 0.01 -1.6% -7.0% -10.2% 1.48 0.03 -63% -13 +
220 13:02:46 КурганГКап KGKCP 51.3 +0.2% 0.01 +0.2% +0.6% +0.6% 7.00 0.12 +0% +11 +
221 14:41:41 ЦМТ ао WTCM 8.15 -1.21% 0.01 -6.3% -5.8% -9.9% 9.77 0.17 -90% -51 +
222 18:40:02 ПавлАвт ао PAZA 480 0% 0.01 0 -2.0% -12.7% 0.75 0.01 0% +12 +
223 14:47:26 ОМЗ-ап OMZZP 1860 +2.76% 0.01 +2.2% -3.1% -3.6% 5.12 0.09 +71% +31 +
224 18:40:02 СаратНПЗ KRKN 9200 0% 0.01 0 +1.1% 9.29 0.16 0% +11 +
225 18:40:02 ТНСэнНН ап NNSBP 690 0% 0.01 0 -4.8% -8.0% 4.63 0.08 0% +11 +
226 14:46:27 ТЗА ао TUZA 133 -5% 0.01 -1.5% -9.5% -28.1% 1.09 0.02 +60% +26 +
227 16:37:58 Ютинет.Ру UTII 15.6 +0.65% 0.01 +5.4% +8.3% +21.9% 0.34 0.01 -2% +10 +
228 18:40:02 СЗПароход SZPR 285 0% 0.01 -3.1% -6.3% +18.8% 3.00 0.05 0% +10 +
229 18:40:02 ТНСэнМарЭл MISB 4.18 0% 0.01 0 -3.7% -4.6% 0.55 0.01 0% +11 +
230 18:40:02 Куйбазот-п KAZTP 81.7 0% 0.01 -3.0% -2.7% -4.8% 20.98 0.36 0% +11 +
231 14:36:26 Слав-ЯНОСп JNOSP 16.2 +0.62% 0.01 0 -4.7% -9.0% 30.12 0.52 -44% -10 +
232 18:40:02 Красэсб ап KRSBP 3.93 0% 0.01 -1.8% -1.8% -3.9% 3.04 0.05 0% +10 +
233 18:40:02 iНаукаСвяз NSVZ 367 0% 0.01 0 +15.8% +18.4% 0.44 0.01 0% +10 +
234 18:38:36 iЗаводДИОД DIOD 3.59 +0.28% 0.01 +5.3% +8.5% +10.1% 0.33 0.01 -90% -51 +
235 13:20:43 НКХП ао NKHP 175 +0.57% 0.01 -0.6% -7.9% -21.5% 11.83 0.21 -60% -18 +
236 18:40:02 ТНСэнЯр-п YRSBP 68 0% 0.01 0 -14.9% 0 2.30 0.04 0% +10 +
237 18:40:02 ВыбСудЗ ап VSYDP 6500 0% 0.01 0 +1.6% -19.8% 3.56 0.06 0% +11 +
238 11:11:42 Ижсталь ап IGSTP 649 0% 0.01 +8.3% +15.9% +31.1% 1.09 0.02 -80% -36 +
239 17:08:26 КузнецкийБ KUZB 0.0138 -0.72% 0.01 -1.4% -4.2% -9.2% 0.31 0.01 +60% +22 +
240 18:19:07 ГлТоргПрод GTPR 1.335 -3.26% 0.01 -2.6% -10.4% -16.3% 0.06 0.00 -91% -56 +
241 18:40:02 Инв-Девел IDVP 6000 0% 0.01 -50.0% -31.0% -52.4% 12.66 0.22 0% +8 +
242 18:44:59 Возрожд-ао VZRZ 743.5 0% 0.01 +0.5% -2.2% -0.8% 17.88 0.31 0% +8 +
243 18:40:02 БестЭфБ ао ALBK 27 0% 0.01 0 -25.0% -17.7% 1.53 0.03 0% +8 +
244 16:24:11 Нефтекамск NFAZ 93.5 +3.89% 0.01 +3.9% -16.5% -16.5% 0.75 0.01 -49% -15 +
245 16:43:16 Сахэнер ао SLEN 5.4 -4.05% 0.01 -1.8% -8.3% 1.59 0.03 -65% -25 +
246 18:40:02 ИКРУСС-ИНВ RUSI 30 0% 0.01 0 -3.8% -25.0% 3.27 0.06 0% +7 +
247 16:04:15 РязЭнСб RZSB 2.72 -0.73% 0.01 -2.5% -6.8% +24.2% 0.56 0.01 -91% -58 +
248 18:20:13 Отисифарм OTCP 180.5 +0.28% 0.01 0 -1.9% +0.3% 26.25 0.46 -95% -80 +
249 18:40:02 КурганГКао KGKC 51.1 0% 0.01 -0.8% +0.2% +0.2% 7.00 0.12 0% +6 +
250 14:21:19 ТАНТАЛ ао TANL 42.5 -4.28% 0.01 +2.2% -11.3% -10.9% 0.60 0.01 -50% -18 +
251 18:40:02 УКОРФ ао URFD 4.97 0% 0.00 +2.1% +0.2% +0.8% 0.35 0.01 0% +5 +
252 17:19:27 ЧелябЭС ао CLSB 0.121 -5.1% 0.00 -2.4% +0.8% -8.0% 0.93 0.02 +90% +19 +
253 18:45:05 ВХЗ-ао VLHZ 93.5 +0.54% 0.00 -0.5% -3.1% -15.4% 0.47 0.01 -79% -40 +
254 14:01:01 iЛевенгук LVHK 7.8 -0.64% 0.00 +3.3% +1.3% +8.3% 0.41 0.01 -57% -24 +
255 17:58:13 Росбанк ао ROSB 66 +3.12% 0.00 +0.8% +1.5% +8.4% 102.39 1.78 +611% +24 +
256 18:38:41 ЗМЗ-ап ZMZNP 15.3 +2% 0.00 +1.7% -1.3% -2.5% 4.95 0.09 -99% -127 +
257 18:40:02 ПМП ао PRIM 1.12 0% 0.00 +3.2% +1.4% -6.3% 0.89 0.02 0% +3 +
258 11:31:50 ВолгЭнСб VGSB 1.28 +5.79% 0.00 -0.4% -5.2% -8.6% 0.51 0.01 -95% -76 +
259 18:40:02 iДонскЗР DZRD 1840 0% 0.00 -2.1% -6.1% +5.1% 0.83 0.01 +1% +3 +
260 13:47:41 Возрожд-п VZRZP 171.5 +0.88% 0.00 +4.9% +0.3% -2.6% 17.88 0.31 -92% -63 +
261 18:40:02 ЛЭСК ао LPSB 3.27 0% 0.00 0 -14.4% -3.8% 0.51 0.01 0% +3 +
262 14:52:46 ВыбСудЗ ао VSYD 3000 +2.39% 0.00 +2.4% -16.4% -23.1% 3.56 0.06 +2% +5 +
263 14:17:19 Якутскэнрг YKEN 0.281 +1.44% 0.00 +1.8% -2.1% -1.7% 2.59 0.04 +1% +6 +
264 18:40:02 iНПОНаука NAUK 271 0% 0.00 +2.3% +2.3% -0.4% 3.19 0.06 0% +6 +
265 18:01:22 Якутскэн-п YKENP 0.262 0% 0.00 -3.3% -7.7% -7.4% 2.59 0.04 -97% -99 +
266 18:19:30 iМультиСис MSST 11.15 -4.29% 0.00 +0.5% +2.3% +1.4% 1.12 0.02 +92% +12 +
267 18:40:02 КамчатЭ ап KCHEP 0.213 0% 0.00 0 +1.4% -6.2% 6.32 0.11 0% +5 +
268 18:40:02 ТНСэнВорон VRSB 21.1 0% 0.00 0 -12.1% -27.1% 1.63 0.03 0% +5 +
269 18:40:02 ТНСэнНН ао NNSB 995 0% 0.00 0 +1.0% -3.9% 4.63 0.08 0% +5 +
270 18:45:13 СтаврЭнСбп STSBP 0.2475 +3.99% 0.00 +0.6% 0 +12.0% 0.36 0.01 -92% -59 +
271 18:40:02 КубаньЭнСб KBSB 157.5 0% 0.00 0 -3.7% +1.3% 2.81 0.05 0% +4 +
272 15:14:32 КамчатЭ ао KCHE 0.15 -5.06% 0.00 -5.1% -6.3% -10.2% 6.32 0.11 -68% -13 +
273 12:51:43 ЯТЭК ао YAKG 14.8 +4.96% 0.00 -0.7% -1.3% -6.9% 12.24 0.21 -48% -5 +
274 15:21:04 РОСИНТЕРао ROST 70.8 -0.98% 0.00 0 -2.1% +0.4% 1.15 0.02 -98% -97 +
275 16:15:03 ТамбЭнСб TASB 0.135 +1.5% 0.00 +0.7% 0 +1.9% 0.23 0.00 -80% -28 +
276 18:40:02 ВолгЭнСб-п VGSBP 1.275 0% 0.00 0 -6.9% -1.2% 0.51 0.01 0% +
277 11:47:42 Нижкамшина NKSH 11.75 -0.42% 0.00 -0.4% -4.9% +8.8% 0.75 0.01 -83% -32 +
278 17:44:11 Телеграф-п CNTLP 5.77 -1.2% 0.00 +1.2% -8.6% -7.2% 3.64 0.06 -1% -1 +
279 16:15:17 СибГост ао SIBG 1.66 0% 0.00 -3.5% -2.4% +6.4% 0.17 0.00 +503% +1 +
280 17:29:59 КМЗ KMEZ 387 +1.04% 0.00 -2.8% -7.9% -5.6% 0.80 0.01 -95% -36 +
281 18:40:02 ТКЗКК ао KRKO 0% 2.90 0.05 +
282 18:40:02 МЕРИДИАН MERF 0% 2.93 0.05 +
283 18:40:02 ВостРАО ап VRAOP 0% 15.63 0.27 +
284 18:40:02 КосогМЗ ао KMTZ 0% +
285 18:40:02 ВостРАО ао VRAO 0% 15.63 0.27 +
286 18:40:02 ГАЗ-Тек ао GAZT 0% 52.66 0.92 +
287 18:40:02 ГАЗ-сервис GAZS 0% 54.24 0.94 +
288 18:40:02 ГАЗКОН-ао GAZC 0% 54.24 0.94 +
289 18:40:02 Фармстанд PHST 0% 39.19 0.68 +
290 18:40:02 БашИнСв ао BISV 0% 8.38 0.15 +
291 18:40:02 Форт ап FORTP 0% 0.02 0.00 +
292 18:40:02 ТАНТАЛ ап TANLP 0% 0.60 0.01 +
293 18:40:02 ЭРКО ао ERCO 0% 4.27 0.07 +
294 18:40:02 Родина ап RODNP 0% 0.03 0.00 +
295 18:40:02 КЗМС ао KZMS 0% 0.20 0.00 +
296 18:40:02 КУЗОЦМ ао KUNF 0% +
297 18:40:02 Физика ао NPOF 0% 1.07 0.02 +
298 10:00:04 МН-фонд ао MNFD 0% +
299 18:40:00 ИДЖАТ IDJT 0% +
300 18:40:02 Кокс ао KSGR 0% +
301 18:40:02 РДБанк ао RDRB 0% 1.63 0.03 +
302 18:40:02 КраснГЭС KRSG 0% 37.31 0.65 +
303 18:40:02 Химпром ао HIMC 0% 2.06 0.04 +
304 18:40:02 ГЕОТЕК ао GTSS 0% +