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
 
  18:50:43 Индекс ММВБ   1934.25 -0.67% 30 647.47 -0.8% -4.1% -13.4% 33 605.95 592.11 +21%
1 18:45:54 Сбербанк SBER 160.7 -2.04% 7 397.66 -4.4% -2.7% -7.2% 3 599.22 63.42 +36% +
2 18:45:51 ГАЗПРОМ ао GAZP 122.2 +0.49% 2 748.98 -0.3% -10.6% -20.9% 2 892.90 50.97 -2% +
3 18:45:56 Роснефть ROSN 304 -0.78% 2 217.05 -1.1% -4.2% -24.5% 3 221.85 56.77 +51% +1 +
4 18:45:41 Транснф ап TRNFP 160100 -6.02% 2 006.44 -6.3% -16.9% -19.1% 248.94 4.39 +174% +5 +
5 18:45:57 Сургнфгз SNGS 29.705 +1.18% 1 754.16 +10.4% +6.4% -4.0% 1 289.76 22.72 +34% +
6 18:45:53 ЛУКОЙЛ LKOH 2796.5 -0.05% 1 724.32 -0.5% -0.8% -18.9% 2 378.60 41.91 +7% -3 +
7 18:45:57 АЛРОСА ао ALRS 89.77 +0.09% 1 103.31 +0.7% -8.5% -7.9% 661.15 11.65 -13% -1 +
8 18:45:58 ГМКНорНик GMKN 8200 -0.33% 1 026.62 -0.9% -6.3% -19.0% 1 297.61 22.86 -10% -1 +
9 18:45:57 МосБиржа MOEX 97.58 -2.22% 990.19 -3.8% -15.2% -22.3% 222.35 3.92 -9% -1 +
10 18:45:57 Сбербанк-п SBERP 130.2 -0.38% 921.27 -1.3% +3.5% +0.3% 3 599.22 63.42 +144% +7 +
11 18:45:50 Новатэк ао NVTK 658.2 -3.22% 911.87 -3.2% -5.3% -16.9% 1 998.50 35.21 +37% -1 +
12 18:45:42 Магнит ао MGNT 9450 +0.97% 864.95 +0.4% +7.7% -14.1% 893.60 15.74 +40% -1 +
13 18:45:56 Аэрофлот AFLT 190.1 -2.59% 800.74 -0.1% +8.2% +24.4% 211.13 3.72 +161% +6 +
14 18:45:54 ФСК ЕЭС ао FEES 0.17505 -0.48% 699.82 -1.3% -10.9% -13.9% 223.13 3.93 +55% +2 +
15 18:45:13 НЛМК ао NLMK 108.5 +1.27% 589.05 +1.1% +0.7% -5.6% 650.27 11.46 +30% +
16 18:45:22 Татнфт 3ао TATN 388 -0.39% 526.46 -0.3% +2.9% -9.1% 886.60 15.62 +5% -2 +
17 18:45:55 Россети ао RSTI 0.795 -4.62% 511.42 -4.6% -17.2% -30.5% 160.26 2.82 +147% +8 +
18 18:46:00 СевСт-ао CHMF 749 -1.45% 467.00 +3.2% -3.5% -20.5% 627.45 11.06 -20% -6 +
19 18:46:00 ВТБ ао VTBR 0.06637 -0.85% 402.61 +1.1% -0.5% -10.3% 860.19 15.16 +53% +1 +
20 18:45:51 Сургнфгз-п SNGSP 29.67 +0.53% 380.89 +1.5% -2.7% -7.5% 1 289.76 22.72 -25% -7 +
21 18:45:42 ИнтерРАОао IRAO 4.1 +0.99% 351.16 +6.7% +1.2% +6.7% 428.04 7.54 +47% +1 +
22 18:45:31 МТС-ао MTSS 243.05 +0.43% 346.18 -0.2% -11.2% -6.2% 485.71 8.56 +50% +1 +
23 18:45:44 РусГидро HYDR 0.83 -0.97% 300.57 +5.1% -7.3% -10.4% 320.59 5.65 -12% -5 +
24 18:45:20 ММК MAGN 31.37 -2.88% 214.15 +1.2% -7.5% -5.7% 350.54 6.18 +6% +2 +
25 18:45:53 Система ао AFKS 12.295 +2.42% 192.76 -7.2% -42.4% -46.9% 118.65 2.09 -15% -1 +
26 18:39:48 МегаФон ао MFON 601.1 -0.64% 166.58 -0.1% +0.4% +3.7% 372.62 6.57 -35% -5 +
27 18:45:17 ОГК-2 ао OGKB 0.367 +1.63% 119.88 +7.7% -8.9% -26.7% 40.53 0.71 +1% +3 +
28 18:45:49 ФосАгро ао PHOR 2355 +1.38% 109.08 +1.6% -2.5% -9.4% 304.97 5.37 +57% +7 +
29 18:45:16 М.видео MVID 387.3 +0.1% 96.24 +0.1% +1.4% -0.1% 69.62 1.23 +163% +11 +
30 18:45:21 НМТП ао NMTP 7.06 -8.49% 91.18 -6.7% -1.1% +7.2% 135.97 2.40 -17% +2 +
31 18:46:00 ПИК ао PIKK 308.2 +5.19% 83.07 +9.1% +7.3% +6.3% 203.57 3.59 +136% +11 +
32 18:46:00 Татнфт 3ап TATNP 279.8 +0.79% 79.80 +5.2% +17.5% +19.1% 886.60 15.62 +40% +7 +
33 18:46:01 Распадская RASP 64.7 -1.91% 78.40 +1.9% -11.4% -18.8% 45.50 0.80 -50% -6 +
34 18:45:14 Ростел -ао RTKM 72.3 +0.18% 70.11 -0.6% -3.0% -13.9% 197.83 3.49 -46% -6 +
35 18:45:40 ТМК ао TRMK 83.98 +3.55% 66.39 +11.1% +14.3% +6.3% 86.76 1.53 +12% +3 +
36 18:45:58 Ленэнерг-п LSNGP 59.2 +2.33% 63.98 +14.0% +14.3% +30.4% 42.90 0.76 -42% -5 +
37 17:51:34 Европлан EPLN 759.5 +0.46% 63.30 -0.3% -1.0% +5.0% 84.79 1.49 +184% +11 +
38 18:45:29 Мечел ао MTLR 147.9 -2.6% 48.65 +0.9% -16.8% -18.4% 74.22 1.31 -18% -1 +
39 18:45:54 Юнипро ао UPRO 2.48 -1.2% 41.66 -1.3% -1.6% -13.8% 156.36 2.75 +379% +20 +
40 18:45:06 Уркалий-ао URKA 139.65 -0.99% 41.26 -1.0% -6.8% -15.5% 410.01 7.22 +146% +12 +
41 18:45:55 Газпрнефть SIBN 199.95 -0.72% 40.85 +2.4% -0.2% -6.6% 948.02 16.70 -45% -8 +
42 18:45:36 iЧЗПСН ао PRFN 7.5 -0.53% 30.68 +32.7% +61.3% +64.3% 6.29 0.11 -56% -8 +
43 18:45:51 Россети ап RSTIP 2.143 -1.06% 30.47 +1.8% -4.3% -3.0% 160.26 2.82 +23% +3 +
44 18:45:40 Башнефт ап BANEP 1230 0% 29.68 +0.2% -2.4% +0.1% 477.07 8.41 -55% -8 +
45 18:45:40 Мечел ап MTLRP 91.2 -1.41% 28.70 -3.2% -21.9% -38.1% 74.22 1.31 +19% +2 +
46 18:30:56 ОВК ао UWGN 761.5 0% 26.91 +1.8% +5.4% -4.2% 88.33 1.56 -79% -17 +
47 18:45:36 ДВМП ао FESH 3.75 +25% 25.73 +24.6% +21.8% +19.9% 11.07 0.19 +8097% +87 +
48 18:45:17 Polymetal POLY 751 +0.4% 24.71 -3.7% -0.3% +17.6% 323.01 5.69 -3% -3 +
49 18:45:09 Русал рдр RUALR 273.5 +0.63% 24.70 +2.2% -7.3% +3.6% +95% +6 +
50 18:45:12 +МосЭнерго MSNG 2.3585 -1.59% 23.16 +3.9% +0.9% -4.9% 93.75 1.65 -36% -9 +
51 18:45:20 Yandex clA YNDX 1568 -1.01% 21.32 -2.5% +2.2% +25.7% 447.07 7.88 -31% -8 +
52 18:11:44 РуссНфт ао RNFT 586.3 -0.09% 17.15 +0.2% -0.3% +5.0% 172.44 3.04 -2% -2 +
53 18:45:01 RUSAL plc RUAL 27.29 +0.33% 15.69 +1.1% -7.1% +3.6% 414.62 7.31 +107% +7 +
54 18:45:04 AGRO-гдр AGRO 653 -0.91% 14.23 -2.5% -6.7% -18.8% +175% +18 +
55 18:24:27 ЭнергияРКК RKKE 5710 -0.7% 14.03 -0.9% +0.2% -5.6% 6.42 0.11 +121821% +165 +
56 18:45:13 РБК ао RBCM 7.69 +7.1% 13.39 +2.8% -10.7% +0.1% 2.81 0.05 +107% +9 +
57 18:45:33 ГИТ ао GRNT 0.803 +5.38% 12.10 -0.5% -10.5% +38.4% 0.35 0.01 -54% -13 +
58 18:46:00 БСП ао BSPB 61.95 -4.62% 11.92 +3.4% -2.2% -7.3% 27.23 0.48 +0% -2 +
59 18:45:29 Аптеки36и6 APTK 5.95 +1.88% 10.46 -8.5% -17.8% -42.3% 13.87 0.24 -49% -10 +
60 18:39:55 Русолово ROLO 1.67 -0.6% 10.02 -1.8% -2.9% -52.3% 5.10 0.09 +1854% +62 +
61 18:45:00 ДетскийМир DSKY 91.08 -0.99% 8.81 -1.0% +0.7% 67.31 1.19 +109% +15 +
62 18:45:04 ПРОТЕК ао PRTK 101.7 -2.21% 8.15 -0.4% +0.3% +2.3% 53.61 0.94 +48% +8 +
63 18:39:46 Химпром ап HIMCP 5.09 +3.04% 7.37 +10.7% +8.8% -27.2% 1.85 0.03 +5274% +96 +
64 18:45:00 МКБ ао CBOM 4.32 -0.58% 7.24 -1.7% -2.1% +0.5% 103.16 1.82 -50% -11 +
65 18:45:22 Ростел -ап RTKMP 55.65 +0.54% 7.16 +0.6% -3.0% -11.4% 197.83 3.49 +20% +2 +
66 18:36:15 Полюс PLZL 4437 -0.18% 7.08 -0.7% +0.7% +0.1% 565.92 9.97 -35% -9 +
67 18:45:07 МРСК ЦП MRKP 0.1584 +2.86% 6.49 +4.4% +2.1% +7.2% 17.85 0.31 -3% -3 +
68 18:23:13 ТГК-14 TGKN 0.00306 -0.97% 6.18 -0.6% -0.6% -17.1% 4.16 0.07 +260% +22 +
69 18:45:09 iРоллман-п RLMNP 79.6 -0.87% 5.98 -2.5% -4.1% -9.1% 0.57 0.01 +858% +48 +
70 18:45:27 СОЛЛЕРС SVAV 513 0% 5.89 -2.5% -10.8% -7.4% 17.58 0.31 +839% +46 +
71 18:45:22 РГС СК ао RGSS 0.432 -0.69% 5.60 +0.2% +3.6% +6.1% 250.83 4.42 -3% -3 +
72 18:39:57 GTL ао GTLC 0.255 -7.61% 5.40 -1.2% -19.8% -48.4% 0.66 0.01 -58% -18 +
73 18:45:25 АВТОВАЗ ап AVAZP 6.955 -0.5% 5.22 +5.4% +7.7% +73.9% 47.88 0.84 +82% +8 +
74 18:38:30 ВСМПО-АВСМ VSMO 15670 -0.13% 5.14 +0.3% +0.2% +12.9% 180.67 3.18 +84% +9 +
75 17:43:37 ОткрФКБ ао OFCB 1675 +1.03% 5.10 +0.4% +3.8% +10.6% 348.94 6.15 -18% -9 +
76 18:39:29 МРСКВол MRKV 0.0704 -0.56% 4.93 +5.0% +8.3% +25.7% 13.38 0.24 -8% -5 +
77 18:39:45 ТГК-1 TGKA 0.012015 -2.04% 4.92 +2.9% -4.3% -19.9% 46.52 0.82 +50% +3 +
78 18:38:13 ДИКСИ ао DIXY 225.1 +1.31% 4.57 +1.3% +4.7% -19.6% 28.08 0.49 -18% -9 +
79 18:45:48 МРСК Центр MRKC 0.4605 +1.77% 4.36 +5.3% +12.0% +3.0% 19.44 0.34 -42% -17 +
80 18:45:15 Лента др LNTA 351.5 -0.71% 4.28 -3.4% -3.6% -28.6% +53% +2 +
81 18:45:12 Акрон AKRN 3115 0% 4.10 -1.0% -7.0% -12.9% 126.26 2.22 +20% -3 +
82 18:39:56 ТРАНСАЭРао TAER 1.36 -11.11% 3.96 +52.8% +3.0% -40.9% 0.21 0.00 -60% -24 +
83 15:26:25 АЛРОСА-Нюр ALNU 137000 +5.38% 3.92 -2.1% -19.4% -23.9% 109.60 1.93 +482% +31 +
84 18:39:58 ТКЗ ао TGKO 0.155 -11.43% 3.89 +19.2% -48.3% -96.9% 0.31 0.01 -23% -10 +
85 18:31:31 iQIWI QIWI 1301 +0.77% 3.86 +5.8% +19.4% +66.8% +1283% +53 +
86 18:45:40 ОПИН ао OPIN 510 -0.97% 3.67 +4.9% +28.1% +44.5% 7.76 0.14 -48% -23 +
87 18:39:47 Башнефт ао BANE 2979 +2.02% 3.53 +1.5% -6.1% -17.0% 477.07 8.41 -31% -14 +
88 18:45:32 МОЭСК MSRS 0.87 -0.8% 3.49 -2.7% -13.3% -3.1% 42.38 0.75 +165% +8 +
89 18:45:11 ЛСР ао LSRG 915 -0.33% 3.22 +0.8% +5.2% -3.9% 94.27 1.66 -82% -38 +
90 18:45:19 iАвиастКао UNAC 0.592 -1.09% 3.22 -4.6% -16.9% +2.2% 214.01 3.77 -27% -15 +
91 18:28:47 ОргСинт ао KZOS 66.6 +0.3% 3.03 +2.6% +8.3% +54.5% 119.40 2.10 +186% +11 +
92 18:37:43 Мостотрест MSTT 109.8 -0.18% 3.02 -0.8% +3.5% +20.4% 30.99 0.55 +41% -4 +
93 12:03:46 БУДУЩЕЕ ао FTRE 1281 -0.08% 2.60 +0.6% +2.9% +6.1% 62.99 1.11 -5% -9 +
94 18:36:55 ИркЭнерго IRGZ 18.33 -1.45% 2.56 -3.0% -3.4% +21.8% 87.38 1.54 +101% +4 +
95 18:33:07 ДагСб ао DASB 0.22 -6.38% 2.56 -12.0% -27.9% -85.8% 1.16 0.02 -29% -18 +
96 18:45:18 ЭнелРос ао ENRU 1.033 +0.49% 2.52 +2.0% +3.6% +3.9% 36.54 0.64 -25% -17 +
97 18:45:00 Плазмек PLSM 0.233 +12.02% 2.39 +12.0% -23.1% -23.4% 0.02 0.00 +542% +30 +
98 18:37:36 Промсвб ао PSBR 0.0737 +0.96% 2.23 +0.1% +0.3% -1.7% 82.06 1.45 +2216% +68 +
99 16:54:36 КАМАЗ KMAZ 54.5 +0.09% 1.83 +2.8% -5.0% +11.3% 38.54 0.68 +33483% +143 +
100 18:45:02 Ленэнерго LSNG 4.385 -0.68% 1.73 -9.8% -15.3% -20.6% 42.90 0.76 -77% -39 +
101 18:37:59 АВТОВАЗ ао AVAZ 9.45 +0.32% 1.68 +0.2% +0.9% -2.2% 47.88 0.84 +93% +5 +
102 17:13:00 НКНХ ап NKNCP 23.89 -0.13% 1.46 +1.5% +3.1% -23.5% 88.86 1.57 -1% -7 +
103 18:45:19 ЮУНК ао UNKL 3020 -4.43% 1.31 +7.1% +5.2% -49.1% 1.81 0.03 +361% +34 +
104 18:39:14 Селигдар-п SELGP 16.32 +2.06% 1.26 +3.4% +7.3% +11.7% 9.20 0.16 +108% +14 +
105 18:39:07 Квадра TGKD 0.00284 +1.43% 1.06 +1.8% -5.2% -18.3% 5.67 0.10 -12% -5 +
106 18:45:18 Русполимет RUSP 0.46 +5.26% 0.98 +1.3% +2.2% -26.3% 2.31 0.04 +321% +36 +
107 18:31:09 МГТС-4ап MGTSP 1294 +0.15% 0.96 -0.5% +49.6% +60.3% 123.71 2.18 -40% -16 +
108 18:45:16 МРСК Ур MRKU 0.139 0% 0.89 0 -6.7% -15.8% 12.15 0.21 +90% +17 +
109 17:55:27 ТГК-2 TGKB 0.001615 -0.31% 0.87 -0.3% -12.7% -25.2% 2.39 0.04 +2449% +85 +
110 18:40:03 ОМПК ао OSMP 45.6 0% 0.84 -6.6% -13.1% +11.8% 4.64 0.08 +15% +2 +
111 18:04:38 МРСКЮга ао MRKY 0.0342 -0.58% 0.84 +1.8% -6.3% -34.7% 2.09 0.04 -19% -8 +
112 18:39:57 МРСК СЗ MRKZ 0.0403 +0.75% 0.81 -4.3% -10.2% -26.7% 3.86 0.07 +152% +21 +
113 18:45:12 МосОблБанк MOBB 4.75 -3.46% 0.80 -3.5% -2.9% -19.6% 21.41 0.38 -10% -8 +
114 18:40:03 ЭРКО ао ERCO 351.05 0% 0.70 0 0 -14.9% 3.63 0.06 0% -1 +
115 18:45:10 ЧеркизГ-ао GCHE 1223 -1.53% 0.64 +1.2% +20.5% +58.6% 53.77 0.95 -60% -23 +
116 18:39:51 Красэсб ао KRSB 4.09 -0.24% 0.63 -3.3% -2.6% +7.9% 3.11 0.05 -48% -17 +
117 18:12:10 ПермьЭнСб PMSB 68 -2.16% 0.62 -0.4% +3.7% +15.4% 3.23 0.06 +77% +12 +
118 17:43:58 ТНСэнрг ао TNSE 1445 -1.37% 0.60 -1.7% -2.4% -4.0% 19.75 0.35 +27% +6 +
119 18:40:03 Варьеган-п VJGZP 517 0% 0.53 -0.2% +8.6% +29.3% 15.69 0.28 0% +2 +
120 18:39:38 Мегион-ап MFGSP 413 -2.82% 0.49 -4.0% -12.5% -1.2% 65.28 1.15 +11507% +130 +
121 17:41:40 ПермьЭнС-п PMSBP 67.3 -1.03% 0.48 -1.3% +2.0% +17.0% 3.23 0.06 +2034% +85 +
122 18:29:13 Сахэнер ао SLEN 7.13 -6.18% 0.48 -7.3% -13.0% 2.15 0.04 +144% +26 +
123 18:03:15 Возрожд-п VZRZP 163 +9.76% 0.45 +10.5% -1.8% -7.4% 17.98 0.32 +4224% +103 +
124 18:28:42 КузбТК ао KBTK 129 +2.06% 0.44 +3.3% +11.2% +51.9% 12.80 0.23 +939% +64 +
125 18:38:21 СаратНПЗ-п KRKNP 9500 -0.52% 0.43 0 -1.6% -4.5% 9.49 0.17 -81% -38 +
126 18:45:11 ВХЗ-ао VLHZ 97 -1.52% 0.41 -0.5% +2.1% -12.2% 0.49 0.01 -27% -6 +
127 18:45:07 ЗМЗ-ао ZMZN 26.1 -10% 0.41 -7.8% -28.1% -34.8% 3.38 0.06 +3198% +91 +
128 18:45:17 ЧМК ао CHMK 4020 +0.25% 0.40 -4.9% -16.2% -0.1% 12.71 0.22 -85% -43 +
129 18:39:44 ЕТС ао UTSY 0.244 -2.4% 0.36 -25.2% -23.8% -73.8% 0.10 0.00 -79% -40 +
130 18:45:24 Лензол. ап LNZLP 3750 +1.35% 0.34 -2.6% -1.8% -15.2% 9.22 0.16 -49% -15 +
131 18:45:27 Квадра-п TGKDP 0.00311 +1.3% 0.32 +2.0% -1.9% -24.9% 5.67 0.10 +69% +18 +
132 18:39:21 Деликатесы BGDE 0.038 -3.8% 0.32 -3.8% +22.6% -79.2% 0.04 0.00 +19% +8 +
133 18:39:58 Белон ао BLNG 2.64 0% 0.31 -2.2% -8.3% -46.2% 3.04 0.05 +160% +29 +
134 18:23:09 ИРКУТ-3 IRKT 10.87 -1.9% 0.30 -1.7% +1.9% +17.3% 13.37 0.24 -73% -33 +
135 18:23:03 ЮТэйр ао UTAR 8.07 -0.74% 0.30 -6.2% -14.5% -20.9% 29.88 0.53 -87% -49 +
136 17:39:54 Лензолото LNZL 6940 -1.98% 0.28 -1.4% -12.7% -19.6% 9.22 0.16 +906% +64 +
137 16:30:48 КМЗ KMEZ 376 +3.3% 0.26 -0.8% -6.7% -8.3% 0.78 0.01 +31% +9 +
138 18:38:59 ВТОРРЕСао VTRS 0.475 -3.06% 0.25 +5.6% -26.9% -53.0% 0.03 0.00 -7% +1 +
139 18:20:34 МГТС-5ао MGTS 1300 -0.38% 0.25 -0.8% +56.8% +58.9% 123.71 2.18 -58% -20 +
140 18:39:38 Медиахолд ODVA 0.19 -2.81% 0.24 +0.8% -7.8% -9.1% 0.13 0.00 -84% -47 +
141 18:45:16 МРСКСиб MRKS 0.0669 -2.34% 0.24 +2.9% -8.4% -20.1% 6.34 0.11 -84% -47 +
142 18:40:03 КубаньЭнСб KBSB 161 0% 0.23 0 +3.5% +3.5% 2.88 0.05 0% -1 +
143 17:41:11 Якутскэнрг YKEN 0.244 +0.83% 0.22 -0.8% -8.3% -14.7% 2.27 0.04 -38% -15 +
144 15:28:19 Электрцинк ELTZ 638 +0.63% 0.21 +0.2% -9.2% -0.8% 0.90 0.02 -55% -21 +
145 18:24:34 РОСИНТЕРао ROST 54.5 -0.91% 0.21 -0.2% -12.2% -22.7% 0.89 0.02 +407% +47 +
146 17:48:02 ЗВЕЗДА ао ZVEZ 3.91 -2.25% 0.19 +4.3% -2.3% -22.9% 2.20 0.04 -10% -2 +
147 18:40:03 РН-ЗапСиб CHGZ 31.5 0% 0.18 0 -9.2% 0 0.84 0.01 0% +3 +
148 16:21:35 Дорогбж ао DGBZ 35.7 -0.28% 0.17 -0.8% +2.0% +2.3% 31.25 0.55 +116% +22 +
149 18:00:39 НКНХ ао NKNC 51.9 -2.08% 0.17 -1.0% -2.3% -31.8% 88.86 1.57 -17% -4 +
150 18:31:34 Русгрэйн RUGR 4.7 -1.05% 0.17 -6.0% -27.1% -62.4% 0.20 0.00 +1351% +71 +
151 18:10:20 Мегион-ао MFGS 519 -0.19% 0.17 -10.5% -8.9% +2.4% 65.28 1.15 +68% +14 +
152 18:45:15 Красэсб ап KRSBP 4.09 +2.25% 0.16 -2.4% -4.0% 0 3.11 0.05 -84% -48 +
153 17:20:12 КрасОкт-1п KROTP 289 -3.02% 0.15 -5.6% -8.7% +122.3% 5.28 0.09 -63% -27 +
154 18:40:00 ГлТоргПрод GTPR 0.29 0% 0.15 0 0 -81.8% 0.01 0.00 0% +
155 15:19:08 КрасОкт-ао KROT 527 +0.19% 0.15 -2.4% 0 +72.8% 5.28 0.09 +62% +12 +
156 17:58:23 СамарЭн-ап SAGOP 0.309 0% 0.15 0 +0.3% +4.7% 1.17 0.02 -80% -46 +
157 18:21:55 ТГК-2 ап TGKBP 0.00225 +0.9% 0.13 +2.7% -9.3% -19.1% 2.39 0.04 +87% +14 +
158 18:37:14 iДонскЗР п DZRDP 1650 +2.48% 0.12 0 +4.4% +6.5% 0.80 0.01 -83% -47 +
159 18:10:22 Росбанк ао ROSB 51.5 -0.58% 0.12 -6.2% -9.5% -15.4% 79.90 1.41 -20% -4 +
160 18:40:03 АбрауДюрсо ABRD 154 0% 0.11 +11.6% +6.2% +54.0% 15.09 0.27 0% +3 +
161 18:45:13 ГазпРнД ао RTGZ 13200 -0.38% 0.11 -0.8% 0 +10.0% 1.59 0.03 +300% +41 +
162 18:38:09 ТКСМ ао TUCH 2.225 -1.98% 0.10 +9.3% +1.1% -17.9% 0.09 0.00 -65% -26 +
163 18:39:30 Нефтекамск NFAZ 108 +8% 0.10 +0.5% -0.5% -3.6% 0.87 0.02 +3250% +95 +
164 18:37:47 Армада ARMD 8.5 +3.66% 0.10 -15.8% -26.7% -58.3% 0.12 0.00 -42% -12 +
165 18:45:22 iЗаводДИОД DIOD 3.57 -0.83% 0.09 +5.0% +8.8% +9.5% 0.33 0.01 -34% -7 +
166 18:45:07 МРСК СК MRKK 15.5 -1.27% 0.09 0 -11.9% -29.7% 2.40 0.04 +81% +14 +
167 17:01:42 ЦМТ ао WTCM 8.15 +1.24% 0.09 +10.1% +5.2% -9.9% 9.79 0.17 -4% +1 +
168 11:44:51 ОргСинт ап KZOSP 4.3 0% 0.09 +0.2% +2.1% +2.9% 119.40 2.10 -90% -61 +
169 16:32:40 ЧелябЭС ап CLSBP 0.145 +0.35% 0.09 +7.4% +12.0% +31.8% 1.10 0.02 -16% -5 +
170 17:39:43 ГАЗ ап GAZAP 339 -2.31% 0.09 -7.9% -12.4% -23.0% 10.01 0.18 +184% +28 +
171 12:40:07 КоршГОК ао KOGK 86900 +2.24% 0.09 +2.4% -3.4% +55.2% 21.74 0.38 -74% -40 +
172 17:37:54 iФармсинтз LIFE 13.5 +1.12% 0.08 +3.8% -3.9% -18.2% 2.05 0.04 +24% +1 +
173 15:26:09 РусАква ао AQUA 105 0% 0.08 +2.9% +0.8% +16.8% 8.35 0.15 -42% -17 +
174 16:41:26 СамарЭн-ао SAGO 0.286 +0.35% 0.08 +0.7% +1.1% -0.7% 1.17 0.02 +33% +2 +
175 17:47:46 Возрожд-ао VZRZ 748 +0.61% 0.08 +0.5% +0.8% -0.2% 17.98 0.32 -94% -78 +
176 14:34:07 ВыбСудЗ ао VSYD 2550 +2% 0.08 0 +8.1% -34.6% 3.02 0.05 +2960% +85 +
177 17:07:49 ТНСэнНН ап NNSBP 720 -2.7% 0.07 -2.7% +7.5% -4.0% 4.41 0.08 +9857% +100 +
178 15:40:51 Селигдар SELG 9.16 +0.77% 0.07 +0.1% -11.8% +0.2% 9.20 0.16 +66% +9 +
179 17:39:44 ПМП ао PRIM 0.85 -5.03% 0.07 +17.2% -2.3% -28.9% 0.68 0.01 +161% +22 +
180 13:29:40 Мотовил ао MOTZ 4.28 +3.13% 0.07 +5.9% -11.4% -14.4% 4.25 0.07 +43% +1 +
181 18:25:24 УралСиб ао USBN 0.0876 -0.11% 0.07 -4.1% -33.1% 26.13 0.46 -91% -72 +
182 16:03:05 Якутскэн-п YKENP 0.248 +2.48% 0.07 -0.8% -2.4% -12.4% 2.27 0.04 +2647% +81 +
183 18:38:22 ЧелябЭС ао CLSB 0.1415 +1.07% 0.06 +10.5% +10.1% +7.6% 1.10 0.02 -49% -22 +
184 18:45:23 ТамбЭнСб-п TASBP 0.103 0% 0.06 -1.4% -22.0% -6.4% 0.21 0.00 -68% -33 +
185 18:40:03 СЗПароход SZPR 260 0% 0.05 0 -6.1% +8.3% 2.73 0.05 0% -6 +
186 18:40:03 ТНСэнРст RTSB 0.248 0% 0.05 -9.5% -15.4% -13.3% 2.18 0.04 0% -4 +
187 18:40:03 ТНСэнЯр-п YRSBP 60.5 0% 0.05 +1.7% -6.3% -11.0% 2.65 0.05 0% -4 +
188 18:45:19 КузнецкийБ KUZB 0.0132 -1.49% 0.05 -1.5% -5.7% -13.2% 0.30 0.01 +465% +43 +
189 18:35:16 АшинскийМЗ AMEZ 4.91 0% 0.04 +1.2% -7.5% +23.7% 2.45 0.04 -81% -46 +
190 18:06:11 Арсагера ARSA 3.12 -0.32% 0.04 -1.0% +0.6% -8.8% 0.39 0.01 +610% +49 +
191 13:25:42 СаратЭн-ао SARE 0.1105 +0.45% 0.04 +0.5% -6.8% -20.8% 0.66 0.01 +42% +8 +
192 18:40:03 МурмТЭЦ-ао MUGS 0.426 0% 0.04 0 1.32 0.02 0% -3 +
193 18:38:37 ТрансК ао TRCN 3245 0% 0.04 -0.9% -2.8% -10.4% 45.09 0.79 +333% +37 +
194 18:29:05 БашИнСв ап BISVP 3.71 -6.08% 0.04 -6.1% -6.8% -12.1% 8.36 0.15 +953% +58 +
195 16:47:29 ЮжКузб. ао UKUZ 735 -2% 0.04 0 -13.0% -19.2% 26.54 0.47 +155% +19 +
196 13:25:33 УрКузница URKZ 6500 0% 0.04 +6.9% +7.8% -7.1% 3.56 0.06 -88% -64 +
197 18:40:03 РязЭнСб RZSB 2.65 0% 0.03 +5.2% -5.0% +21.0% 0.55 0.01 0% -2 +
198 18:40:03 Морион ао MORI 4.31 0% 0.03 0 +1.4% -52.1% 0.71 0.01 0% -1 +
199 18:39:33 iНПОНаука NAUK 186 +4.49% 0.03 +13.4% +21.6% -31.6% 2.19 0.04 -1% -3 +
200 18:02:22 Куйбазот KAZT 79.1 -3.42% 0.03 -1.2% -5.7% -11.4% 18.82 0.33 +36% +5 +
201 11:01:10 Куйбазот-п KAZTP 80 -2.44% 0.03 -2.4% -4.1% -6.8% 18.82 0.33 -22% -10 +
202 18:22:20 ГАЗ ао GAZA 514 -0.58% 0.03 +3.8% -3.2% -8.1% 10.01 0.18 -76% -42 +
203 13:25:37 СаратНПЗ KRKN 9500 +1.06% 0.03 -3.6% 0 9.49 0.17 +5% +
204 18:45:14 СаратЭн-ап SAREP 0.0815 -0.61% 0.03 -1.8% -8.4% -20.9% 0.66 0.01 -81% -47 +
205 18:45:25 НКХП ао NKHP 205.5 0% 0.03 +4.1% +16.8% -7.8% 13.89 0.24 +160% +24 +
206 18:44:00 ЧТПЗ ао CHEP 128.1 0% 0.03 -7.8% -10.9% +28.1% 60.51 1.07 -60% -32 +
207 10:24:26 ЧЦЗ ао CHZN 492 -3.91% 0.02 -1.2% -5.6% -24.7% 26.66 0.47 +374% +38 +
208 14:10:51 КалужскСК KLSB 18.9 -13.7% 0.02 -14.5% -25.9% -27.0% 1.73 0.03 +178% +24 +
209 18:36:20 МордЭнСб MRSB 0.447 -3.04% 0.02 +0.2% -15.0% -19.6% 0.60 0.01 -93% -79 +
210 18:40:03 ТЗА ао TUZA 81 0% 0.02 +5.2% -19.0% -56.2% 0.65 0.01 0% -3 +
211 12:52:14 Инв-Девел IDVP 7240 -7.54% 0.02 -7.5% -35.6% -42.5% 15.28 0.27 -54% -27 +
212 18:46:02 КСБ ао KTSB 0.35 0% 0.02 0 -5.1% -22.6% 0.34 0.01 0% -4 +
213 13:52:57 Синерг. ао SYNG 600 0% 0.02 +3.4% -2.4% -4.2% 14.97 0.26 +775% +51 +
214 18:45:06 ТРК ао TORS 0.405 0% 0.02 0 -2.6% -14.7% 1.76 0.03 -97% -106 +
215 18:40:03 Славн-ЯНОС JNOS 24.4 0% 0.02 +1.7% -9.6% -21.5% 27.26 0.48 0% -5 +
216 18:15:22 МедиаВиМ MGVM 0.82 -1.44% 0.02 +3.5% -19.5% -8.9% 0.04 0.00 -57% -30 +
217 11:03:56 ОКС ао UCSS 1110 0% 0.02 0 0 +1.8% 26.33 0.46 +14% -2 +
218 18:40:03 ОМЗ-ап OMZZP 1840 0% 0.02 -1.1% +2.2% -4.7% 5.06 0.09 0% -6 +
219 18:40:03 Приморье PRMB 5500 0% 0.02 0 +10.0% -10.4% 1.38 0.02 0% -6 +
220 18:40:03 ТНСэнЯр YRSB 139 0% 0.01 0 +9.0% +21.9% 2.65 0.05 0% -3 +
221 18:31:56 СтаврЭнСб STSB 0.365 0% 0.01 +2.8% +8.6% +1.7% 0.38 0.01 -72% -36 +
222 18:23:22 ПавлАвт ао PAZA 460 -6.12% 0.01 -2.1% -6.1% -16.4% 0.72 0.01 -33% -11 +
223 14:37:50 ТНСэнРст-п RTSBP 0.176 -12% 0.01 -17.4% -35.8% -34.6% 2.18 0.04 -94% -76 +
224 18:38:39 ВолгЭнСб VGSB 1.015 +1.5% 0.01 -11.0% -6.0% -27.5% 0.41 0.01 -41% -15 +
225 18:40:03 ЦМТ ап WTCMP 5.94 0% 0.01 0 +0.3% -7.2% 9.79 0.17 0% -6 +
226 17:30:34 ТРК ап TORSP 0.362 -0.82% 0.01 +0.6% -2.2% -7.2% 1.76 0.03 -86% -57 +
227 13:04:26 iДонскЗР DZRD 1780 -2.2% 0.01 -6.3% +4.7% +1.7% 0.80 0.01 -27% -11 +
228 18:40:03 Таттел. ао TTLK 0.1495 0% 0.01 +1.0% -8.8% -1.3% 3.05 0.05 0% -3 +
229 18:42:47 Ижсталь ап IGSTP 506 0% 0.01 +0.2% -11.2% +2.2% 1.02 0.02 0% -2 +
230 18:40:03 КурганГКао KGKC 51 0% 0.01 0 -10.4% 0 6.98 0.12 0% -2 +
231 18:17:39 Кубанэнр KUBE 79 +0.64% 0.01 -1.1% -1.3% -9.2% 22.35 0.39 -97% -96 +
232 15:55:31 МурмТЭЦ-п MUGSP 0.337 -2.88% 0.01 -0.3% -15.8% -32.9% 1.32 0.02 -82% -55 +
233 13:00:08 ТКЗКК ап KRKOP 4.1 -0.49% 0.01 -14.0% -28.3% -33.4% 2.81 0.05 -85% -58 +
234 18:25:10 Отисифарм OTCP 163.5 +0.31% 0.01 -0.3% -9.2% -9.2% 23.78 0.42 -77% -41 +
235 18:40:03 МагадЭн ао MAGE 2.73 0% 0.01 0 +1.1% -18.3% 1.56 0.03 0% -2 +
236 18:40:03 КСБ ап KTSBP 0.252 0% 0.01 +6.8% -3.1% -28.0% 0.34 0.01 0% -2 +
237 18:40:03 Варьеган VJGZ 699 0% 0.01 0 +7.2% +14.2% 15.69 0.28 0% -2 +
238 14:46:23 iРоллман RLMN 94 0% 0.01 -4.1% -8.7% -23.0% 0.57 0.01 -87% -60 +
239 14:08:30 iИСКЧ ао ISKJ 12.8 -0.78% 0.01 -0.8% -2.7% -29.1% 0.96 0.02 -96% -86 +
240 18:40:03 СМЗ-ао MGNZ 3200 0% 0.01 -0.3% +3.2% -22.5% 1.27 0.02 0% -3 +
241 18:40:03 МагадЭн ап MAGEP 1.99 0% 0.01 -1.5% +7.6% -23.5% 1.56 0.03 0% +
242 18:43:29 ВыбСудЗ ап VSYDP 5400 0% 0.01 0 -11.5% -33.3% 3.02 0.05 0% +1 +
243 18:40:03 КурганГКап KGKCP 51.1 0% 0.01 0 -0.4% +0.2% 6.98 0.12 0% +3 +
244 18:40:03 Омскшина OMSH 472 0% 0.00 0 -3.7% +5.8% 0.48 0.01 0% +3 +
245 18:40:03 МариЭнСб-п MISBP 4.19 0% 0.00 0 -10.7% -7.9% 0.51 0.01 0% +6 +
246 18:45:08 АстрЭнСб ASSB 0.455 +1.11% 0.00 -1.1% -8.8% +13.8% 0.35 0.01 -31% -6 +
247 16:27:21 iНаукаСвяз NSVZ 202 +1.51% 0.00 +1.5% -19.2% -34.8% 0.24 0.00 +103% +23 +
248 10:00:03 ТНСэнМарЭл MISB 3.83 0% 0.00 0 -7.0% -12.6% 0.51 0.01 0% +5 +
249 14:26:39 ТамбЭнСб TASB 0.1205 +0.42% 0.00 +2.1% -8.4% -9.1% 0.21 0.00 -66% -25 +
250 18:40:03 ЛЭСК ао LPSB 3.44 0% 0.00 0 +13.9% +1.2% 0.53 0.01 0% +6 +
251 18:12:40 ЗМЗ-ап ZMZNP 11.65 0% 0.00 +5.9% -6.8% -25.8% 3.38 0.06 -50% -15 +
252 18:15:45 Авангрд-ао AVAN 311 -11.14% 0.00 -11.1% -28.8% -22.3% 25.10 0.44 -70% -29 +
253 14:24:44 Слав-ЯНОСп JNOSP 14.5 +2.11% 0.00 0 -4.6% -18.5% 27.26 0.48 -32% -4 +
254 18:40:03 iЛевенгук LVHK 7.2 0% 0.00 0 -3.4% 0 0.38 0.01 0% +5 +
255 18:40:03 КамчатЭ ао KCHE 0.121 0% 0.00 -4.3% -9.0% -27.5% 5.09 0.09 0% +7 +
256 16:26:30 Ижсталь2ао IGST 1100 +3.29% 0.00 +7.8% -10.2% -12.7% 1.02 0.02 -58% -12 +
257 14:22:39 Нижкамшина NKSH 10.9 -1.36% 0.00 +0.9% +2.8% +0.9% 0.69 0.01 -97% -85 +
258 18:44:00 ЧКПЗ ао CHKZ 2180 0% 0.00 0 -3.5% -5.2% 1.31 0.02 0% +7 +
259 18:40:03 БестЭфБ ао ALBK 21.6 0% 0.00 -32.5% -34.5% -34.1% 1.22 0.02 0% +7 +
260 18:40:39 ВолгЭнСб-п VGSBP 1.01 0% 0.00 -1.0% -7.8% -21.7% 0.41 0.01 0% +7 +
261 18:40:03 ИКРУСС-ИНВ RUSI 20.3 0% 0.00 0 -20.7% -49.3% 2.21 0.04 0% +8 +
262 18:40:03 Телеграф CNTL 19.5 0% 0.00 +2.6% -8.5% -22.0% 3.50 0.06 0% +9 +
263 18:28:48 УКОРФ ао URFD 1.85 -14.75% 0.00 -14.7% -7.0% -62.5% 0.13 0.00 -52% -9 +
264 18:40:03 ВЭК 01 ао VDSB 8.35 0% 0.00 +9.2% -22.3% -40.4% 0.24 0.00 0% +9 +
265 18:40:03 ТНСэнВор-п VRSBP 16.35 0% 0.00 -12.6% -14.2% -42.6% 1.13 0.02 -13% +7 +
266 17:53:36 ДЭК ао DVEC 0.515 +0.39% 0.00 +2.6% -3.4% -25.9% 8.87 0.16 -57% -11 +
267 11:32:19 ТНСэнВорон VRSB 14.7 -4.85% 0.00 -22.2% -22.6% -49.2% 1.13 0.02 -52% -10 +
268 14:16:46 КамчатЭ ап KCHEP 0.142 +10.94% 0.00 -2.7% -7.2% -37.4% 5.09 0.09 -44% -8 +
269 18:42:47 ЯТЭК ао YAKG 13.4 0% 0.00 -4.3% -7.6% -15.7% 11.08 0.20 0% +5 +
270 09:59:58 ЗИЛ ао ZILL 1230 -1.6% 0.00 -2.4% -4.7% -19.6% 3.27 0.06 -97% -80 +
271 14:12:16 БурЗолото BRZL 1175 -0.42% 0.00 -0.8% +2.2% -11.0% 8.26 0.15 -95% -67 +
272 10:10:21 Галс-Девел HALS 1075 +2.38% 0.00 +2.9% -8.5% -15.0% 12.06 0.21 -83% -34 +
273 13:54:43 Телеграф-п CNTLP 4.67 -0.43% 0.00 -2.5% -10.2% -24.9% 3.50 0.06 -91% -51 +
274 18:40:03 ТНСэнНН ао NNSB 930 0% 0.00 +1.1% +8.1% -10.1% 4.41 0.08 0% +1 +
275 18:40:03 iМультиСис MSST 8.15 0% 0.00 -20.1% +6.5% -25.9% 0.82 0.01 0% +1 +
276 15:13:12 ТАНТАЛ ао TANL 31.4 +1.95% 0.00 +3.6% -19.5% -34.2% 0.44 0.01 +106% +2 +
277 18:38:17 СтаврЭнСбп STSBP 0.2575 0% 0.00 +3.0% +1.0% +16.5% 0.38 0.01 -89% -29 +
278 10:03:42 СибГост ао SIBG 1.68 0% 0.00 -1.2% -5.6% +7.7% 0.17 0.00 -92% -10 +
279 18:40:03 Химпром ао HIMC 0% 1.85 0.03 +
280 18:40:03 ГЕОТЕК ао GTSS 0% +
281 18:40:03 ТКЗКК ао KRKO 0% 2.81 0.05 +
282 18:40:03 ГАЗ-Тек ао GAZT 0% 52.66 0.93 +
283 18:40:03 МЕРИДИАН MERF 0% 2.93 0.05 +
284 18:40:03 ГАЗ-сервис GAZS 0% 54.24 0.96 +
285 18:40:03 КосогМЗ ао KMTZ 0% +
286 18:40:03 ГАЗКОН-ао GAZC 0% 54.24 0.96 +
287 18:40:03 ВостРАО ап VRAOP 0% 15.63 0.28 +
288 18:40:03 БашИнСв ао BISV 0% 8.36 0.15 +
289 18:40:03 ВостРАО ао VRAO 0% 15.63 0.28 +
290 18:40:03 ТАНТАЛ ап TANLP 0% 0.44 0.01 +
291 18:40:03 КЗМС ао KZMS 0% 0.20 0.00 +
292 18:40:03 КУЗОЦМ ао KUNF 0% +
293 18:40:03 Физика ао NPOF 0% 1.07 0.02 +
294 10:00:03 МН-фонд ао MNFD 0% +
295 18:40:03 Кокс ао KSGR 0% +
296 18:40:03 КраснГЭС KRSG 0% 37.31 0.66 +
297 18:40:03 РДБанк ао RDRB 0% 1.63 0.03 +