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
 
  18:50:40 Индекс ММВБ 2170.09 -0.4% 30 577.94 -2.2% -2.7% -2.8% 37 750.15 637.85 +10%
1 18:47:34 Сбербанк 165.24 -0.45% 7 043.36 -2.3% -5.0% -4.6% 3 691.03 62.37 -3% +
2 18:47:34 РусГидро 1.049 +7.7% 2 788.91 +10.5% +11.0% +13.3% 405.18 6.85 +450% +10 +
3 18:46:51 ГАЗПРОМ ао 152.86 -0.51% 2 482.75 -2.6% -2.1% -1.1% 3 618.73 61.14 -36% -1 +
4 18:47:29 ЛУКОЙЛ 3224 -0.28% 2 028.26 -5.0% -3.8% -6.5% 2 742.22 46.33 +14% -1 +
5 18:46:28 Роснефть 387 -1.2% 1 684.89 -2.6% -5.7% -3.9% 4 101.49 69.30 +22% +
6 18:47:18 ВТБ ао 0.06861 -0.87% 1 534.40 -2.3% -6.9% -7.3% 889.22 15.02 +278% +9 +
7 18:47:15 ГМКНорНик 9549 -0.69% 1 510.35 -8.5% -9.3% -5.7% 1 511.09 25.53 -4% -3 +
8 18:47:23 АЛРОСА ао 100.85 +1.56% 1 064.45 +4.6% +3.5% +3.5% 742.76 12.55 +52% +2 +
9 18:46:13 Аэрофлот 163.54 +3.1% 1 064.45 +11.2% +9.2% +7.0% 181.63 3.07 +109% +2 +
10 18:47:33 Магнит ао 9695 -1.32% 1 061.36 -3.1% -9.6% -11.9% 916.77 15.49 -15% -3 +
11 18:47:34 ФСК ЕЭС ао 0.21827 +7.31% 1 029.70 +6.6% +7.7% +7.4% 278.22 4.70 +301% +10 +
12 18:47:22 ИнтерРАОао 3.912 +0.57% 885.22 -5.0% +5.0% +1.8% 408.41 6.90 +102% +1 +
13 18:47:35 МосБиржа 131.5 +1.31% 651.70 -2.4% +7.1% +4.7% 299.64 5.06 -51% -7 +
14 18:46:40 Россети ао 1.234 +3.09% 584.32 -1.1% -4.3% +7.9% 246.49 4.16 +95% +4 +
15 18:47:23 Транснф ап 208100 -4.32% 541.16 -1.2% +2.9% +5.1% 323.57 5.47 +119% +9 +
16 18:45:22 Башнефт ао 3590.5 -0.32% 499.81 -0.2% +1.0% +0.1% 571.37 9.65 +245% +11 +
17 18:47:13 МТС-ао 263.6 -0.53% 472.65 +2.5% -1.1% +1.8% 526.77 8.90 -33% -8 +
18 18:47:13 Новатэк ао 732.6 -0.57% 404.61 -2.2% -7.6% -7.5% 2 224.40 37.59 +8% -1 +
19 18:47:11 Сбербанк-п 124 +1.11% 398.80 -3.7% -3.4% -4.4% 3 691.03 62.37 -1% -3 +
20 18:45:02 Сургнфгз-п 31.9 -0.62% 332.15 -0.1% -1.1% -0.5% 1 357.49 22.94 -57% -12 +
21 18:46:48 ОГК-2 ао 0.5739 +8.55% 295.90 +5.6% +7.3% +14.7% 63.38 1.07 +1900% +30 +
22 18:47:26 Татнфт 3ао 420 -0.72% 292.74 -2.6% +4.1% -1.6% 949.20 16.04 +17% +1 +
23 18:47:27 НЛМК ао 113.6 +0.98% 290.94 -1.5% -1.4% -1.2% 680.83 11.50 +14% -1 +
24 18:46:48 СевСт-ао 940 -0.99% 235.84 -2.3% -0.5% -0.2% 787.46 13.31 +7% +2 +
25 18:45:57 Система ао 24.03 -0.23% 221.59 +3.6% +6.9% +3.7% 231.89 3.92 -47% -11 +
26 18:45:38 ММК 33.9 -2.16% 212.61 -1.2% +0.9% +1.9% 378.81 6.40 -12% -1 +
27 18:47:23 Сургнфгз 31.12 -0.27% 190.92 -0.6% +0.4% +0.5% 1 357.49 22.94 -29% -8 +
28 18:46:11 +МосЭнерго 2.96 +6.09% 180.33 +14.2% +19.9% +19.4% 117.66 1.99 +57% +1 +
29 18:47:25 Распадская 88.1 -0.41% 165.82 -1.6% +11.5% +10.5% 61.95 1.05 -39% -9 +
30 18:46:56 ФосАгро ао 2756 +0.77% 133.51 +0.0% +6.0% +6.0% 356.90 6.03 +95% +4 +
31 18:45:50 Ростел -ао 84.36 -0.27% 101.35 -0.9% -0.6% +0.4% 230.37 3.89 -6% -1 +
32 18:47:11 Мечел ао 187.08 -1.02% 88.42 -4.8% -3.6% +3.2% 99.94 1.69 -2% +
33 18:45:20 Уркалий-ао 167 -0.06% 71.00 +1.1% -0.9% +1.1% 490.31 8.28 -30% -2 +
34 18:39:14 Polymetal 688 -0.07% 68.68 +3.0% +14.7% +7.8% 295.29 4.99 -46% -6 +
35 18:39:11 М.видео 370.1 +0.24% 56.51 -0.9% -5.1% -4.5% 66.53 1.12 +13% +3 +
36 18:45:22 Башнефт ап 1360.5 -0.29% 55.73 +5.3% +0.8% +10.7% 571.37 9.65 -4% +
37 18:45:30 Русал рдр 285.5 +2.33% 55.14 +5.0% +7.5% +8.2% +19% +2 +
38 18:45:18 ДИКСИ ао 267 -2.52% 45.09 -5.8% -6.7% -4.6% 33.31 0.56 +23% +4 +
39 18:45:24 ТГК-1 0.01591 +2.91% 44.40 -1.9% +24.3% +6.0% 61.32 1.04 +4% +2 +
40 18:46:12 iЧЗПСН ао 4.66 +8% 39.46 +3.6% -11.7% +2.1% 3.91 0.07 +2645% +58 +
41 18:36:38 БСП ао 75.05 +0.07% 38.60 -0.9% +11.6% +12.4% 32.99 0.56 +392% +22 +
42 18:47:28 ЭнелРос ао 1.057 +0.96% 37.71 +3.8% +2.7% +6.3% 37.39 0.63 -13% -2 +
43 18:47:16 Юнипро ао 2.98 +0.81% 37.51 -0.6% +4.2% +3.5% 187.89 3.17 -56% -10 +
44 18:45:12 МегаФон ао 611 -0.1% 36.16 +0.5% -0.8% +5.4% 378.82 6.40 -45% -9 +
45 18:45:15 Татнфт 3ап 231.5 -1.28% 32.28 -2.7% +0.1% -1.5% 949.20 16.04 +44% +2 +
46 18:39:47 Yandex clA 1294.5 -0.65% 31.29 -0.3% +2.5% +3.8% 369.51 6.24 -6% -3 +
47 18:45:14 RUSAL plc 28.65 +1.81% 24.75 +5.3% +7.2% +8.8% 435.28 7.35 +112% +9 +
48 18:46:41 АшинскийМЗ 5.72 +22.75% 24.75 +40.9% +41.9% +44.1% 2.85 0.05 +146% +12 +
49 18:45:05 Мечел ап 159 -1.24% 24.43 +0.2% +7.8% +7.9% 99.94 1.69 -6% -4 +
50 18:45:35 ТМК ао 79.35 -0.75% 23.95 +0.3% -0.8% +0.4% 81.98 1.39 +59% +
51 18:45:23 Газпрнефть 227.45 +0.29% 21.72 -0.7% +9.4% +6.3% 1 078.41 18.22 -30% -7 +
52 18:32:13 РуссНфт ао 559.3 -0.05% 21.13 0 +0.7% +0.1% 164.50 2.78 +5% -4 +
53 18:14:11 ОВК ао 801.5 +0.12% 18.41 +0.2% +1.8% +0.8% 90.91 1.54 +28% -1 +
54 18:45:00 Акрон 3500 +0.57% 13.92 -1.8% -5.4% -2.1% 141.87 2.40 +270% +25 +
55 18:39:54 Полюс 4590 -1.12% 12.96 +1.5% +2.9% +3.6% 874.98 14.78 -47% -9 +
56 18:47:15 Ростел -ап 62.75 -0.24% 11.71 -0.2% -0.1% -0.1% 230.37 3.89 +81% +11 +
57 18:46:54 iQIWI 716 -3.37% 11.64 -4.9% -7.7% -8.2% +1036% +50 +
58 17:46:29 ЧЦЗ ао 660 +0.15% 11.46 +0.5% +3.9% +1.1% 35.77 0.60 +309% +25 +
59 18:38:23 Россети ап 2.23 +2.11% 10.66 +1.8% +1.3% +1.0% 246.49 4.16 +381% +31 +
60 18:47:00 ЛСР ао 1022.5 -0.39% 10.44 +0.6% +9.7% +7.4% 105.35 1.78 -80% -23 +
61 17:57:14 Европлан 728 +0.41% 10.05 +0.2% +0.1% +0.6% 16.73 0.28 +8% +1 +
62 18:38:44 НМТП ао 6.995 +0.5% 8.67 +3.6% +8.4% +6.2% 134.72 2.28 -34% -9 +
63 18:39:22 Селигдар-п 16.57 -1.84% 8.46 +1.0% +14.1% +13.4% 9.46 0.16 +503% +37 +
64 18:45:23 ГИТ ао 0.86 +2.38% 8.33 +16.2% +45.0% +48.3% 0.38 0.01 -28% -7 +
65 18:39:20 МКБ ао 4.292 -0.39% 8.06 -0.2% +1.1% -0.2% 102.49 1.73 +31% +3 +
66 18:45:01 ДВМП ао 3.879 +10.73% 7.96 +20.8% +27.5% +24.0% 11.45 0.19 +546% +37 +
67 18:45:39 МОЭСК 0.965 +3.43% 7.91 +4.1% -9.0% +7.5% 47.00 0.79 +2% -3 +
68 18:35:03 МРСК ЦП 0.1617 +1.06% 6.73 +6.4% +4.7% +9.5% 18.22 0.31 +61% +9 +
69 18:45:21 МРСКВол 0.0636 +3.5% 6.71 +11.0% +6.4% +13.6% 12.09 0.20 +587% +41 +
70 18:38:57 НКНХ ап 31.76 +2.06% 6.56 +2.3% -9.8% +1.8% 124.42 2.10 +229% +21 +
71 18:45:07 Ленэнерг-п 47.1 -0.11% 6.45 +1.3% +5.6% +3.7% 13.40 0.23 +33% +1 +
72 18:39:15 Европлан2D 729 -0.14% 6.35 +0.4% +0.6% 64.63 1.09 +5% -3 +
73 18:39:50 AGRO-гдр 846 0% 6.30 -1.1% +1.1% +5.2% -37% -12 +
74 18:39:41 ВХЗ-ао 104.5 -3.69% 6.28 -7.1% -4.6% -5.4% 0.52 0.01 +3622% +89 +
75 18:46:22 МРСК Центр 0.4635 +2.66% 6.07 +8.0% +1.5% +3.7% 19.57 0.33 +31% -1 +
76 18:39:46 АВТОВАЗ ао 10.29 -0.1% 5.95 +1.0% +7.7% +6.5% 50.67 0.86 +495% +33 +
77 18:46:41 РБК ао 8.77 +2.21% 5.78 +7.1% +14.1% +14.1% 3.21 0.05 -51% -22 +
78 18:38:42 iАвиастКао 0.534 -1.84% 5.68 +0.7% -8.7% -7.9% 192.50 3.25 +269% +19 +
79 18:32:03 ЕТС ао 0.8 -2.44% 5.66 -2.4% -38.9% -14.0% 0.34 0.01 +514% +34 +
80 18:39:55 Разгуляй 6.2 -2.36% 5.42 -4.2% -9.5% -7.0% 1.18 0.02 +135% +9 +
81 18:38:27 ТРАНСАЭРао 2.79 -1.41% 5.37 +12.0% +6.9% +21.3% 0.43 0.01 -25% -16 +
82 18:46:44 Аптеки36и6 10.22 +0.1% 4.75 -1.4% -3.6% -0.9% 9.98 0.17 +14% -4 +
83 18:45:05 Плазмек 0.334 -1.18% 4.58 +10.2% -3.5% +9.9% 0.03 0.00 -62% -29 +
84 18:39:15 Русолово 3.3 -0.9% 3.72 -6.5% -9.1% -5.7% 9.90 0.17 -46% -18 +
85 18:39:50 GTL ао 0.477 -0.42% 3.72 -4.6% -11.8% -3.4% 1.24 0.02 -77% -36 +
86 18:21:25 РГС СК ао 0.407 +0.49% 3.67 -0.2% +1.0% 0 189.05 3.19 -22% -13 +
87 18:29:18 ТГК-2 0.002435 +1.25% 3.43 +2.5% +18.5% +12.7% 3.60 0.06 +24% -3 +
88 18:39:05 ИркЭнерго 15.1 +0.2% 3.34 -1.4% -4.9% +0.3% 71.98 1.22 +117% +8 +
89 18:45:09 ПРОТЕК ао 115.3 +0.26% 3.26 -1.3% +16.9% +16.0% 60.78 1.03 -69% -30 +
90 18:45:12 Лента др 471 -0.84% 3.08 -3.9% +0.3% -4.3% -73% -32 +
91 18:45:11 ТГК-14 0.0035 +1.3% 3.03 -2.8% +20.7% -5.1% 4.75 0.08 +29047% +142 +
92 17:16:12 ОМПК ао 45.6 +3.64% 2.94 +3.6% +15.2% +11.8% 4.64 0.08 +2127% +79 +
93 18:45:03 Квадра 0.004075 +2.9% 2.91 +8.4% +10.9% +17.3% 8.16 0.14 +148% +12 +
94 17:30:28 СОЛЛЕРС 602 -1.63% 2.85 -3.4% +8.7% +8.7% 20.63 0.35 +181% +14 +
95 18:39:35 Селигдар 9.45 +1.5% 2.72 +1.2% +0.9% +3.4% 9.46 0.16 +302% +25 +
96 18:25:11 БУДУЩЕЕ ао 1225 +0.03% 2.61 +1.5% +0.1% +1.5% 60.24 1.02 -3% -11 +
97 18:01:58 Промсвб ао 0.0711 -0.14% 2.61 -1.8% +1.7% -5.2% 79.16 1.34 -29% -17 +
98 18:45:06 ЧеркизГ-ао 819 -0.49% 2.37 +5.0% +7.2% +6.2% 36.01 0.61 +1% -10 +
99 18:10:51 ВСМПО-АВСМ 14650 -0.41% 2.24 +1.1% +7.7% +5.5% 168.91 2.85 +311% +27 +
100 18:39:01 Мостотрест 94.3 +0.11% 2.20 -0.7% +2.9% +3.4% 26.61 0.45 +69% +2 +
101 18:45:13 АВТОВАЗ ап 4.395 +3.05% 2.19 -2.5% +7.6% +9.9% 50.67 0.86 +193% +16 +
102 18:45:16 МосОблБанк 5.89 -0.17% 1.97 0 -5.9% -0.3% 26.55 0.45 +17% -9 +
103 18:39:22 ПИК ао 288.3 +0.1% 1.88 +0.8% +8.0% -0.6% 190.42 3.22 -57% -28 +
104 18:45:28 УралСиб ао 0.14 +0.36% 1.88 +6.4% +3.7% +7.0% 41.75 0.71 +67% +2 +
105 18:15:19 Мегион-ап 450 +3.93% 1.86 +7.9% +11.1% +7.7% 68.99 1.17 +201% +17 +
106 18:30:38 ОПИН ао 343 +1.48% 1.65 +2.7% +9.2% -2.8% 5.22 0.09 +75% +6 +
107 18:39:58 ТКЗ ао 3.5 -12.5% 1.58 -12.5% -41.7% -30.0% 7.03 0.12 -2% -12 +
108 18:32:07 ОткрФКБ ао 1461 -1.95% 1.58 -2.8% -5.4% -3.5% 304.36 5.14 +875% +56 +
109 18:45:03 iФармсинтз 16.1 -4.17% 1.53 -3.6% -3.3% -2.4% 2.44 0.04 +642% +47 +
110 18:39:58 Деликатесы 0.144 -0.69% 1.51 -4.6% -23.0% -21.3% 0.14 0.00 -41% -23 +
111 18:35:34 Белон ао 4.61 -0.65% 1.33 -3.2% -7.4% -6.1% 5.30 0.09 +146% +16 +
112 18:33:55 КузбТК ао 83.5 +0.6% 1.28 -1.4% +2.2% -1.6% 8.29 0.14 +867% +60 +
113 18:39:49 Лензол. ап 4710 +0.43% 1.27 +2.6% +0.4% +6.6% 11.50 0.19 +67% +2 +
114 18:45:02 РязЭнСб 3.37 -7.16% 1.24 +50.4% +53.2% +53.9% 0.70 0.01 -79% -43 +
115 18:23:28 Русполимет 0.607 +1.34% 1.22 +0.8% -2.9% -2.7% 3.04 0.05 +785% +54 +
116 18:33:40 МРСК Ур 0.1715 +2.39% 1.16 +3.6% +0.3% +3.9% 14.99 0.25 +305% +27 +
117 18:45:03 ЮУНК ао 5800 +1.84% 1.03 -0.7% +27.5% -2.3% 3.48 0.06 -82% -47 +
118 18:33:31 ЧМК ао 3980 +0.13% 0.96 -1.2% -4.0% -1.1% 12.58 0.21 +1% -7 +
119 18:30:38 Лензолото 8650 -1.37% 0.95 -4.0% -6.5% +0.2% 11.50 0.19 +203% +19 +
120 18:27:17 АЛРОСА-Нюр 180000 +0.28% 0.90 0 -15.9% 0 144.00 2.43 +26% -2 +
121 18:45:29 Ленэнерго 5.43 0% 0.89 -2.9% -2.1% -1.6% 13.40 0.23 +55% +4 +
122 18:30:38 МРСКСиб 0.0895 +4.19% 0.87 +6.2% -8.6% +6.9% 8.49 0.14 +499% +45 +
123 18:14:51 НКХП ао 219 -2.23% 0.87 -1.8% -13.4% -1.8% 14.80 0.25 +68% +5 +
124 18:40:03 КоршГОК ао 55800 0% 0.84 +2.0% -1.8% -0.4% 13.96 0.24 0% -10 +
125 18:45:21 Живой Оф 4.07 -1.69% 0.76 -3.6% -11.7% -1.5% 0.05 0.00 +151% +16 +
126 18:39:39 ГлТоргПрод 1.505 -2.59% 0.75 -4.7% -9.9% -5.6% 0.06 0.00 +103% +8 +
127 17:43:24 МГТС-4ап 904 +1.12% 0.73 +5.6% +14.4% +12.0% 84.81 1.43 +63% +3 +
128 18:45:13 МРСК СЗ 0.0563 +1.62% 0.73 +1.1% -2.9% +2.4% 5.39 0.09 +801% +56 +
129 16:44:09 ОргСинт ап 4.11 -3.07% 0.67 -0.5% +2.5% -1.7% 79.04 1.34 -65% -37 +
130 18:30:39 ГазпРнД ао 12250 +0.82% 0.67 +0.4% +4.3% +2.1% 1.47 0.02 -53% -31 +
131 18:29:04 Красэсб ао 4.16 -2.35% 0.66 +4.0% +14.0% +9.8% 3.19 0.05 -13% -15 +
132 18:35:59 КАМАЗ 48.7 +0.21% 0.60 +0.7% -2.9% -0.5% 34.44 0.58 -8% -11 +
133 18:24:03 iРоллман-п 92.5 +0.76% 0.59 +1.3% +3.7% +5.6% 0.71 0.01 +43% -1 +
134 18:38:42 МагадЭн ао 3.07 +4.07% 0.56 +2.7% +1.3% -8.1% 1.84 0.03 +9408% +111 +
135 18:39:58 ВТОРРЕСао 0.94 0% 0.50 -4.1% -18.3% -6.9% 0.05 0.00 -62% -34 +
136 18:25:22 Якутскэн-п 0.29 +2.11% 0.46 -0.7% -4.9% +2.5% 2.78 0.05 +233% +32 +
137 18:45:11 Квадра-п 0.00488 +8.44% 0.43 +13.0% +14.3% +17.9% 8.16 0.14 +143% +24 +
138 18:30:09 Медиахолд 0.206 +0.49% 0.43 -0.2% -8.4% -1.4% 0.14 0.00 +86% +13 +
139 18:36:56 iЗаводДИОД 3.27 -0.3% 0.41 +0.3% +0.3% +0.3% 0.30 0.01 -65% -35 +
140 18:45:10 Химпром ап 6.18 -2.37% 0.41 -6.2% -17.5% -11.6% 2.10 0.04 +35% +
141 18:08:36 МГТС-5ао 887 +0.34% 0.40 +7.9% +8.4% +8.4% 84.81 1.43 +1018% +66 +
142 18:06:57 iЛевенгук 8 -3.03% 0.37 +6.7% +9.6% +11.1% 0.42 0.01 +451% +48 +
143 18:35:34 СамарЭн-ао 0.284 -0.7% 0.37 -5.3% -19.1% -1.4% 1.15 0.02 -88% -62 +
144 18:23:20 Якутскэнрг 0.3 +3.45% 0.37 +2.0% -6.5% +4.9% 2.78 0.05 +21% -5 +
145 17:24:58 Кубанэнр 88.3 +1.73% 0.36 -0.6% -0.3% +1.5% 24.98 0.42 +72% +10 +
146 18:40:03 Морион ао 6.5 0% 0.36 -13.8% +41.6% -27.8% 1.07 0.02 +8% -9 +
147 18:18:10 iРоллман 120 0% 0.36 -2.4% -17.2% -1.6% 0.71 0.01 +451% +44 +
148 16:01:17 РОСИНТЕРао 74.4 -0.8% 0.34 -0.7% +5.8% +5.5% 1.21 0.02 +3423% +89 +
149 18:37:12 КамчатЭ ао 0.1695 -0.88% 0.34 +5.9% +0.9% +1.5% 7.14 0.12 -80% -55 +
150 18:37:47 ТНСэнрг ао 1650 -1.79% 0.30 -3.5% +4.8% +9.6% 22.62 0.38 +128% +23 +
151 18:05:16 НКНХ ао 72.9 -0.14% 0.29 +1.7% +2.8% -4.2% 124.42 2.10 +90% +15 +
152 18:28:09 ЭнергияРКК 6150 +1.15% 0.29 +2.3% +2.5% +1.7% 6.91 0.12 -91% -70 +
153 18:45:11 СтаврЭнСбп 0.263 +7.79% 0.28 +19.0% +10.0% +19.0% 0.39 0.01 -42% -24 +
154 18:36:02 СаратЭн-ао 0.141 +2.17% 0.28 +0.7% 0 +1.1% 0.84 0.01 -53% -31 +
155 18:38:56 ТКСМ ао 2.565 +0.79% 0.27 -2.8% -17.5% -5.4% 0.10 0.00 +954% +59 +
156 18:45:04 МРСК СК 21.95 +2.57% 0.26 +0.9% -2.9% -0.5% 3.39 0.06 +187% +26 +
157 18:35:01 Арсагера 3.63 0% 0.25 -2.4% +13.1% +6.1% 0.45 0.01 +331% +39 +
158 18:17:29 МордЭнСб 0.55 -1.08% 0.23 -0.7% -8.3% -1.1% 0.74 0.01 +10% -4 +
159 18:39:25 Красэсб ап 4.19 -1.41% 0.21 +4.2% +13.2% +2.4% 3.19 0.05 +362% +43 +
160 18:40:03 ТНСэнРст-п 0.275 0% 0.19 +1.5% -1.1% +2.2% 2.84 0.05 0% +
161 18:39:47 МагадЭн ап 2.89 +12.45% 0.19 +12.5% +25.7% +11.2% 1.84 0.03 +7257% +94 +
162 18:39:24 СтаврЭнСб 0.375 -2.09% 0.19 +6.5% 0 +4.5% 0.39 0.01 -31% -16 +
163 18:39:42 АстрЭнСб 0.49 -0.41% 0.19 +24.7% +20.1% +22.5% 0.38 0.01 -93% -77 +
164 18:45:26 ДЭК ао 0.695 +2.96% 0.17 +0.7% -2.9% 0 11.97 0.20 +54% +13 +
165 18:38:05 МРСКЮга ао 0.0524 0% 0.16 -3.0% -3.5% 0 2.61 0.04 -37% -18 +
166 17:30:54 ВЭК 01 ао 14.1 +3.68% 0.16 -0.7% +9.3% +0.7% 0.41 0.01 +1374% +64 +
167 16:23:51 ГАЗ ао 600 0% 0.14 0 -0.5% +7.3% 11.74 0.20 +186% +33 +
168 18:38:42 ТрансК ао 3580 0% 0.12 -0.4% -1.9% -1.1% 49.74 0.84 +26% +12 +
169 18:30:21 СаратНПЗ-п 10000 +1.01% 0.12 +1.0% -1.5% +0.5% 9.19 0.16 -83% -50 +
170 18:25:36 ИРКУТ-3 9.59 +0.31% 0.12 +4.4% -0.1% +3.5% 11.18 0.19 -57% -25 +
171 17:44:28 Таттел. ао 0.158 +0.32% 0.12 +0.3% +2.9% +4.3% 3.29 0.06 +97% +21 +
172 18:40:03 МурмТЭЦ-п 0.486 0% 0.12 -1.8% -5.3% -3.2% 1.87 0.03 0% +3 +
173 18:45:07 ТамбЭнСб-п 0.1255 -2.33% 0.12 +10.6% 0 +14.1% 0.25 0.00 -45% -20 +
174 18:45:58 ЮТэйр ао 10.24 +0.39% 0.12 -0.3% -0.2% +0.4% 37.91 0.64 -51% -24 +
175 18:37:02 ОргСинт ао 44 -0.45% 0.12 -0.7% +3.0% +2.1% 79.04 1.34 -73% -44 +
176 18:36:44 ТГК-2 ап 0.00308 -1.28% 0.11 -0.6% +6.9% +10.8% 3.60 0.06 -62% -34 +
177 18:10:00 КамчатЭ ап 0.2465 +1.86% 0.11 +8.8% +12.6% +8.6% 7.14 0.12 -82% -53 +
178 18:45:09 ДагСб ао 1.445 -3.28% 0.10 -12.4% -11.3% -6.8% 7.61 0.13 -98% -102 +
179 18:16:52 ЗВЕЗДА ао 4.87 -1.81% 0.10 -2.0% -4.9% -3.9% 2.74 0.05 +400% +39 +
180 17:38:29 ПермьЭнС-п 58.1 +0.87% 0.09 +0.2% +1.9% +1.0% 2.76 0.05 -42% -15 +
181 18:34:29 ЧелябЭС ао 0.1395 +2.57% 0.09 +7.3% +5.7% +6.1% 1.07 0.02 -64% -33 +
182 18:39:55 iДонскЗР п 1680 -1.75% 0.09 +1.8% +8.4% +8.4% 0.83 0.01 +745% +53 +
183 18:10:30 ЧТПЗ ао 107.9 +4.96% 0.09 +3.8% +2.8% +7.9% 50.97 0.86 -37% -13 +
184 18:13:33 ЮжКузб. ао 920 0% 0.08 -2.2% -10.8% +1.1% 33.22 0.56 +201% +28 +
185 18:34:28 УрКузница 6570 -1.5% 0.08 -9.8% +13.1% -6.1% 3.60 0.06 -62% -33 +
186 18:40:47 РусАква ао 93.1 0% 0.07 -7.8% +0.5% +3.6% 7.40 0.13 0% +2 +
187 18:31:53 МедиаВиМ 0.866 +1.88% 0.07 +5.1% -1.3% -3.8% 0.04 0.00 +165% +26 +
188 18:08:36 ТРК ап 0.396 -1.49% 0.07 +1.3% +4.2% +1.5% 1.94 0.03 -67% -30 +
189 18:45:05 Электрцинк 727 -0.55% 0.07 +0.4% +17.3% +13.1% 1.02 0.02 -82% -54 +
190 18:37:47 Дорогбж ао 35.8 +0.56% 0.06 0 +2.3% +2.6% 31.34 0.53 +20% +8 +
191 18:35:12 СаратЭн-ап 0.105 +0.96% 0.06 -1.4% -2.3% +1.9% 0.84 0.01 -67% -32 +
192 18:45:22 ЧелябЭС ап 0.124 +0.4% 0.06 +9.3% +3.3% +12.7% 1.07 0.02 -82% -56 +
193 16:22:47 Возрожд-п 190.5 -2.06% 0.06 +8.9% +2.1% +8.2% 18.28 0.31 +3066% +65 +
194 12:45:10 ЗМЗ-ап 16.2 +0.93% 0.06 -1.8% -0.3% +3.2% 5.24 0.09 -1% -1 +
195 18:04:54 ВыбСудЗ ап 7100 0% 0.06 -11.3% -11.3% -12.3% 4.40 0.07 +307% +27 +
196 17:27:41 Отисифарм 180.5 +0.56% 0.06 -1.9% -5.0% +0.3% 26.25 0.44 +219% +24 +
197 17:39:07 КСБ ао 0.47 -5.05% 0.06 +2.6% -0.6% +4.0% 0.45 0.01 +94% +14 +
198 16:40:25 ЗИЛ ао 1495 -0.33% 0.05 -2.6% -8.0% -2.3% 3.98 0.07 -78% -49 +
199 18:40:03 СаратНПЗ 8950 0% 0.05 9.19 0.16 0% +
200 17:30:21 ГАЗ ап 430 0% 0.05 -4.0% -7.5% -2.3% 11.74 0.20 +8% +1 +
201 18:33:12 Телеграф 24.6 +0.2% 0.05 +2.3% -2.2% -1.6% 4.44 0.08 +1931% +55 +
202 11:07:56 ТЗА ао 162 0% 0.05 -4.1% -31.1% -12.4% 1.33 0.02 +402% +34 +
203 11:54:01 Куйбазот 88.9 +0.79% 0.04 +0.6% -0.4% -0.4% 21.14 0.36 +403% +35 +
204 18:40:03 КМЗ 415 0% 0.04 -3.5% -1.2% +1.2% 0.86 0.01 0% +1 +
205 11:52:02 ОКС ао 1090 0% 0.04 -4.0% +0.9% 0 25.85 0.44 +44% +5 +
206 18:40:03 СЗПароход 267 0% 0.04 +2.7% +4.3% +11.3% 2.81 0.05 0% +
207 16:58:55 ВыбСудЗ ао 3750 -3.35% 0.04 -3.8% -6.3% -3.8% 4.40 0.07 +89 +
208 18:39:47 ОМЗ-ап 2170 +0.46% 0.04 +12.4% +17.3% +12.4% 5.97 0.10 +281% +23 +
209 18:40:03 КалужскСК 26 0% 0.03 +1.2% -0.4% +0.4% 2.38 0.04 0% +
210 11:37:59 iМультиСис 11 0% 0.03 +7.8% -15.1% 0 1.10 0.02 -4% -2 +
211 18:08:36 ТРК ао 0.447 -1.32% 0.03 -4.3% +7.2% -5.9% 1.94 0.03 +82 +
212 17:14:16 Галс-Девел 1245 +0.4% 0.03 -2.7% -4.2% -1.6% 13.97 0.24 +400% +32 +
213 18:25:23 Нижкамшина 11.1 -0.89% 0.03 +4.7% +1.8% +2.8% 0.71 0.01 +181% +19 +
214 18:35:15 ЗМЗ-ао 41.1 +1.48% 0.03 +1.2% -4.4% +2.8% 5.24 0.09 +360% +28 +
215 17:37:49 КубаньЭнСб 153.5 -0.97% 0.03 -1.0% +1.7% -1.3% 2.74 0.05 -86% -58 +
216 14:55:55 Возрожд-ао 759.5 +0.8% 0.03 +2.5% +7.3% +1.3% 18.28 0.31 -75% -40 +
217 18:28:45 iИСКЧ ао 17.95 -0.28% 0.03 +0.8% -4.0% -0.6% 1.35 0.02 -71% -36 +
218 17:57:46 ПермьЭнСб 58.1 -0.34% 0.03 +0.7% +1.9% -1.4% 2.76 0.05 -93% -85 +
219 16:51:10 СибГост ао 1.7 -0.58% 0.02 -3.4% -2.3% +9.0% 0.17 0.00 +116% +9 +
220 18:21:19 ПМП ао 1.135 -1.3% 0.02 +1.3% -5.4% -5.0% 0.90 0.02 +104% +6 +
221 17:45:27 ВолгЭнСб-п 1.47 +0.68% 0.02 +8.9% -3.6% +14.0% 0.60 0.01 -87% -59 +
222 16:34:02 КСБ ап 0.33 -4.35% 0.02 -7.6% -5.7% 0.45 0.01 -58% -25 +
223 18:45:16 КузнецкийБ 0.0146 0% 0.02 -1.4% -6.4% -3.9% 0.33 0.01 -84% -49 +
224 16:33:10 БурЗолото 1330 -0.37% 0.02 -0.4% +2.7% +0.8% 9.35 0.16 +602% +29 +
225 13:10:36 Мотовил ао 4.5 -0.88% 0.02 -1.1% -7.2% -10.0% 4.46 0.08 -69% -31 +
226 17:03:56 iДонскЗР 1860 +0.54% 0.02 +2.2% +10.7% +6.3% 0.83 0.01 +48% +3 +
227 18:21:05 Росбанк ао 68.1 -0.44% 0.02 0 +21.4% +11.8% 105.65 1.79 -78% -40 +
228 14:44:56 УКОРФ ао 4.8 -3.03% 0.01 +2.1% +2.3% -2.6% 0.34 0.01 +201% +19 +
229 17:06:28 iНаукаСвяз 370 +4.23% 0.01 +6.6% +12.8% +19.4% 0.44 0.01 -31% -12 +
230 18:40:03 ТНСэнЯр 131 0% 0.01 -14.9% +14.9% 2.62 0.04 0% -7 +
231 18:38:12 Приморье 6440 -3.3% 0.01 -3.7% +4.4% +4.9% 1.61 0.03 +58 +
232 18:40:26 АбрауДюрсо 103.5 0% 0.01 +5.6% +4.0% +3.5% 10.14 0.17 0% +2 +
233 15:31:38 ТНСэнРст 0.318 +2.91% 0.01 +6.7% +8.2% +11.2% 2.84 0.05 -49% -14 +
234 18:24:25 ТамбЭнСб 0.148 -1% 0.01 +13.0% +2.4% +11.7% 0.25 0.00 -97% -90 +
235 18:40:03 Славн-ЯНОС 28.9 0% 0.01 -6.2% -12.7% -7.1% 32.46 0.55 0% +4 +
236 18:16:11 Куйбазот-п 87 +2.23% 0.01 +2.4% -1.9% +1.4% 21.14 0.36 -87% -47 +
237 12:32:12 БашИнСв ап 4.22 -0.24% 0.01 +1.2% -1.4% 0 8.38 0.14 -34% -12 +
238 18:16:10 Ютинет.Ру 12.1 +0.83% 0.01 -3.2% -11.0% -5.5% 0.27 0.00 +234% +19 +
239 10:59:59 ВолгЭнСб 1.505 +0.33% 0.01 +4.5% +1.7% +7.5% 0.60 0.01 -87% -44 +
240 18:29:08 ЦМТ ап 6.48 +0.62% 0.01 +1.3% -0.3% +1.3% 10.63 0.18 +1% +1 +
241 18:40:03 Варьеган 622 0% 0.01 +0.8% +0.5% +1.6% 13.58 0.23 0% +2 +
242 18:24:35 СамарЭн-ап 0.286 +0.7% 0.01 -4.7% -17.1% -3.1% 1.15 0.02 -95% -63 +
243 17:27:28 Мегион-ао 544 +1.3% 0.01 +3.8% +2.4% +7.3% 68.99 1.17 -88% -39 +
244 18:40:03 ПавлАвт ао 528 0% 0.01 -6.9% -14.3% -4.0% 0.83 0.01 0% +2 +
245 18:40:03 МариЭнСб-п 4.69 0% 0.00 +3.1% +3.1% 0.61 0.01 0% +3 +
246 18:40:03 ТНСэнМарЭл 4.58 0% 0.00 +2.5% +4.6% 0.61 0.01 0% +3 +
247 18:40:03 Омскшина 451 0% 0.00 +1.3% -3.2% +1.1% 0.46 0.01 0% +3 +
248 16:41:11 Телеграф-п 6.34 -0.94% 0.00 +0.6% -2.2% +1.9% 4.44 0.08 -95% -65 +
249 15:00:52 СМЗ-ао 4020 +0.25% 0.00 -0.2% -2.0% -2.7% 1.60 0.03 +0% +2 +
250 16:56:54 ТНСэнНН ап 765 +4.79% 0.00 +4.8% +2.0% +2.0% 4.48 0.08 +50 +
251 18:38:28 Армада 20.8 +0.97% 0.00 -1.0% -2.3% +2.0% 0.30 0.01 -95% -66 +
252 10:58:46 Слав-ЯНОСп 17.7 +1.14% 0.00 -1.7% -1.1% -0.6% 32.46 0.55 -80% -31 +
253 11:36:29 ТКЗКК ап 6.3 +2.94% 0.00 +2.8% +3.3% +2.3% 2.96 0.05 +420% +7 +
254 11:03:23 КрасОкт-ао 293 +1.03% 0.00 +1.7% +1.4% -3.9% 2.89 0.05 -74% -27 +
255 17:07:03 iНПОНаука 274 -0.36% 0.00 -1.8% +0.7% +0.7% 3.23 0.05 -88% -39 +
256 13:47:03 ЦМТ ао 8.85 -1.67% 0.00 0 +1.1% -2.2% 10.63 0.18 -94% -53 +
257 18:40:03 Ижсталь2ао 1295 0% 0.00 +3.6% +16.7% +2.8% 1.16 0.02 0% -3 +
258 10:56:32 ЧКПЗ ао 2430 -0.82% 0.00 -0.8% 0 +5.7% 1.46 0.02 +8 +
259 10:38:07 ЯТЭК ао 15.8 -0.63% 0.00 -1.3% +1.3% -0.6% 13.23 0.22 -88% -35 +
260 17:03:36 Селестра 499 -2.16% 0.00 -2.0% -2.2% -0.4% 0.05 0.00 -99% -82 +
261 18:20:52 ТАНТАЛ ао 46.4 +0.22% 0.00 +1.5% -1.1% -2.7% 0.65 0.01 -50% -9 +
262 11:03:10 КрасОкт-1п 129.5 -0.38% 0.00 -0.4% +4.0% -0.4% 2.89 0.05 -95% -47 +
263 11:29:23 Синерг. ао 624 +1.3% 0.00 -2.5% +2.0% -0.3% 15.57 0.26 +102% -4 +
264 17:09:52 Нефтекамск 110 -1.79% 0.00 -1.8% -8.7% -1.8% 0.88 0.01 -83% -24 +
265 18:45:23 Русгрэйн 12.65 -0.39% 0.00 -0.8% -1.9% +1.2% 0.54 0.01 -99% -79 +
266 18:40:03 ТКЗКК ао 0% 2.96 0.05 -4 +
267 18:40:03 ТНСэнВор-п 0% 2.16 0.04 +
268 18:40:03 ТНСэнВорон 0% 2.16 0.04 -2 +
269 18:40:03 МурмТЭЦ-ао 0% 1.87 0.03 -4 +
270 18:40:03 ВостРАО ап 0% 15.63 0.26 +
271 18:40:03 ЧерногНефт 0% 1.22 0.02 -5 +
272 18:40:03 МЕРИДИАН 0% 2.93 0.05 -4 +
273 18:40:03 ИКРУСС-ИНВ 0% 3.59 0.06 -3 +
274 18:40:03 ВостРАО ао 0% 15.63 0.26 -2 +
275 18:40:03 КосогМЗ ао 0% -4 +
276 18:40:03 ГАЗ-Тек ао 0% 52.66 0.89 -4 +
277 18:40:03 Варьеган-п 0% 13.58 0.23 +
278 18:40:03 ГАЗ-сервис 0% 54.24 0.92 -4 +
279 18:40:03 ГАЗКОН-ао 0% 54.24 0.92 -4 +
280 18:40:03 КурганГКап 0% 6.98 0.12 -1 +
281 18:40:03 Фармстанд 0% 39.19 0.66 -4 +
282 18:40:03 КурганГКао 0% 6.98 0.12 -4 +
283 18:40:03 БашИнСв ао 0% 8.38 0.14 -5 +
284 18:40:03 ЛЭСК ао 0% 0.54 0.01 -4 +
285 18:40:03 ТАНТАЛ ап 0% 0.65 0.01 +
286 18:40:03 Форт ап 0% 0.02 0.00 -1 +
287 18:40:03 ЭРКО ао 0% 4.27 0.07 -4 +
288 18:40:03 Авангрд-ао 0% 39.70 0.67 -5 +
289 18:40:03 ТНСэнЯр-п 0% 2.62 0.04 +
290 18:40:03 Родина ап 0% 0.03 0.00 +
291 18:40:03 КЗМС ао 0% 0.20 0.00 -4 +
292 18:40:03 КУЗОЦМ ао 0% -4 +
293 18:40:03 Физика ао 0% 1.07 0.02 -4 +
294 18:40:03 СкайКо-ао 0% 0.43 0.01 -3 +
295 18:40:03 Ижсталь ап 0% 1.16 0.02 -1 +
296 10:00:01 МН-фонд ао 0% -4 +
297 18:40:03 ТНСэнНН ао 0% 4.48 0.08 -4 +
298 18:40:52 Инв-Девел 0% 26.59 0.45 -4 +
299 18:40:03 БестЭфБ ао 0% 2.03 0.03 -5 +
300 18:40:00 ИДЖАТ 0% -4 +
301 18:40:03 Кокс ао 0% -4 +
302 18:40:03 РДБанк ао 0% 1.63 0.03 -3 +
303 18:40:03 КраснГЭС 0% 37.31 0.63 -4 +
304 18:40:03 Химпром ао 0% 2.10 0.04 -4 +
305 18:42:35 АЭССЕЛЬао 0% 0.52 0.01 -5 +
306 18:40:03 ГЕОТЕК ао 0% -4 +