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   2013.16 -1.3% 25 919.84 -1.7% -1.1% -9.8% 35 063.59 614.90 +24%
1 18:45:48 Сбербанк SBER 162.69 -1.11% 5 745.02 -0.2% +4.3% -6.1% 3 634.98 63.75 +10% +
2 18:46:01 ГАЗПРОМ ао GAZP 128.8 -0.96% 3 695.53 -0.4% -3.9% -16.7% 3 049.15 53.47 +47% +
3 18:46:00 Роснефть ROSN 309.8 -1.85% 1 755.82 -2.0% -6.4% -23.1% 3 283.32 57.58 +60% +2 +
4 18:45:58 ГМКНорНик GMKN 8891 -2.99% 1 721.65 -2.4% -4.5% -12.2% 1 406.96 24.67 +165% +4 +
5 18:46:01 ФСК ЕЭС ао FEES 0.179 -5.99% 1 485.87 -4.8% -16.4% -11.9% 228.17 4.00 +113% +2 +
6 18:45:22 ЛУКОЙЛ LKOH 3003 -0.48% 1 274.19 -3.2% -2.7% -12.9% 2 554.24 44.79 -5% -3 +
7 18:45:27 АЛРОСА ао ALRS 94.69 -1.36% 1 085.59 +0.2% +2.9% -2.8% 697.39 12.23 -14% -3 +
8 18:45:05 НЛМК ао NLMK 111.66 -0.29% 762.80 -2.4% -0.9% -2.9% 669.20 11.74 +59% +5 +
9 18:45:56 МосБиржа MOEX 112.4 -1.68% 705.65 -1.7% -9.0% -10.5% 256.12 4.49 -33% -3 +
10 18:45:00 Магнит ао MGNT 9351 +0.01% 687.09 -3.9% +2.4% -15.0% 884.24 15.51 +27% -1 +
11 18:45:17 Транснф ап TRNFP 187750 -5.72% 524.06 -4.0% +1.5% -5.2% 291.93 5.12 +6% +1 +
12 18:46:01 ВТБ ао VTBR 0.0655 -1.36% 502.14 -1.9% -0.9% -11.5% 848.92 14.89 +40% +4 +
13 18:45:21 Уркалий-ао URKA 167.05 +0.03% 483.25 -0.1% 0 +1.1% 490.46 8.60 +1056% +20 +
14 18:45:12 Сургнфгз-п SNGSP 32.66 -1.48% 470.81 -2.5% +2.7% +1.8% 1 287.60 22.58 +117% +7 +
15 18:45:15 СевСт-ао CHMF 821.3 -0.45% 446.39 -1.5% -0.7% -12.8% 688.02 12.07 -11% -4 +
16 18:45:22 МТС-ао MTSS 283 -2.03% 434.95 -0.3% +2.7% +9.3% 565.54 9.92 +34% +1 +
17 18:45:40 ИнтерРАОао IRAO 4.1 -0.8% 432.36 +2.1% +1.9% +6.7% 428.04 7.51 +100% +5 +
18 18:45:59 РусГидро HYDR 0.9095 -3.76% 427.71 -4.3% -3.0% -1.8% 351.30 6.16 +39% +
19 18:45:47 Аэрофлот AFLT 165 -1.55% 388.14 +3.8% -0.1% +7.9% 183.25 3.21 +48% +1 +
20 18:45:47 ММК MAGN 37.35 -0.68% 381.99 -0.4% +1.0% +12.3% 417.36 7.32 +271% +5 +
21 18:45:35 Татнфт 3ао TATN 347.35 -0.47% 344.06 -4.8% +1.9% -18.7% 787.14 13.80 -32% -11 +
22 18:45:08 Сбербанк-п SBERP 123 -1.28% 317.05 -1.9% +3.5% -5.2% 3 634.98 63.75 -27% -8 +
23 18:45:31 Новатэк ао NVTK 727.7 -1.13% 315.76 -2.0% -3.5% -8.1% 2 209.52 38.75 +10% -4 +
24 18:45:58 Распадская RASP 68.91 -6.82% 291.85 -6.5% -13.1% -13.5% 48.46 0.85 -27% -9 +
25 18:45:47 Сургнфгз SNGS 29 -1.44% 266.56 -2.2% -1.3% -6.3% 1 287.60 22.58 +56% -2 +
26 18:45:43 Россети ао RSTI 0.9435 -5% 266.24 -3.5% -7.5% -17.5% 189.03 3.31 +95% -2 +
27 18:45:51 Мечел ао MTLR 140.36 -1.91% 118.00 -2.9% -4.4% -22.6% 75.89 1.33 +119% +2 +
28 18:45:14 Ростел -ао RTKM 76.6 -1.16% 106.03 -1.8% -1.9% -8.8% 209.56 3.68 +94% +
29 18:45:08 ТМК ао TRMK 72.6 -3.52% 90.04 -4.2% -4.0% -8.1% 75.01 1.32 +140% +5 +
30 18:45:24 Русал рдр RUALR 279 -4.65% 79.48 -5.4% -2.8% +5.7% +83% +2 +
31 18:45:00 Лента др LNTA 390.5 -1.01% 71.51 -1.5% -0.1% -20.6% +324% +14 +
32 18:45:01 Система ао AFKS 22.02 -1.26% 69.45 +0.1% -2.7% -5.0% 212.49 3.73 +31% -2 +
33 18:45:13 Юнипро ао UPRO 2.64 0% 66.47 -1.7% +2.2% -8.3% 166.45 2.92 +4% -6 +
34 18:45:58 МегаФон ао MFON 608.4 -1.07% 63.45 -1.1% -6.5% +5.0% 377.21 6.61 +30% -3 +
35 18:45:02 Polymetal POLY 742.5 +0.54% 58.89 +2.7% +7.5% +16.3% 319.36 5.60 +213% +8 +
36 18:45:10 Башнефт ап BANEP 1215 -0.41% 57.72 -1.2% -5.7% -1.1% 582.56 10.22 +71% +
37 18:45:46 +МосЭнерго MSNG 2.3495 -2.35% 56.86 -4.7% -2.4% -5.3% 93.39 1.64 +290% +10 +
38 18:45:46 ДетскийМир DSKY 85.53 +3.79% 54.97 +8.3% +0.7% 63.21 1.11 +107% +
39 18:45:42 ФосАгро ао PHOR 2328 -2.31% 50.65 -2.6% -3.0% -10.4% 301.48 5.29 +288% +12 +
40 18:38:59 ПИК ао PIKK 282.2 -0.18% 45.83 -1.3% -2.7% -2.7% 186.39 3.27 +99% -1 +
41 18:45:13 Yandex clA YNDX 1261 -1.48% 41.51 -3.8% -5.2% +1.1% 359.41 6.30 +150% +5 +
42 18:39:50 ТГК-1 TGKA 0.015275 +0.79% 34.51 +2.0% +4.2% +1.8% 58.88 1.03 +54% -2 +
43 18:39:56 RUSAL plc RUAL 27.85 -3.93% 33.29 -5.1% -2.9% +5.8% 420.09 7.37 +212% +16 +
44 18:45:41 ДагСб ао DASB 0.245 -39.51% 32.67 -54.6% -65.2% -84.2% 1.29 0.02 +193% +12 +
45 18:45:44 ТГК-14 TGKN 0.0039 +29.57% 28.02 +25.0% +20.2% +5.7% 5.30 0.09 +18201% +115 +
46 18:39:18 Татнфт 3ап TATNP 205.9 +0.1% 26.87 -2.3% -2.9% -12.4% 787.14 13.80 +120% +7 +
47 18:39:45 Газпрнефть SIBN 199.5 -0.5% 26.24 +0.4% -12.9% -6.8% 945.89 16.59 -24% -12 +
48 18:45:31 Мечел ап MTLRP 125.85 -3.01% 25.27 -2.6% -6.3% -14.6% 75.89 1.33 +93% +2 +
49 18:45:01 М.видео MVID 377.5 -0.87% 24.10 -0.9% +1.0% -2.6% 67.86 1.19 -15% -12 +
50 18:45:04 iАвиастКао UNAC 0.6885 +2.99% 22.73 +2.4% +12.9% +18.8% 248.89 4.36 +598% +26 +
51 18:45:55 Ленэнерг-п LSNGP 48.95 -2.78% 22.47 -5.1% +5.5% +7.8% 12.91 0.23 +95% +4 +
52 18:36:31 РуссНфт ао RNFT 560.7 +0.38% 20.52 +0.6% +0.1% +0.4% 164.91 2.89 +7% -10 +
53 18:45:35 ОГК-2 ао OGKB 0.4415 -3.71% 19.85 -5.1% -4.4% -11.8% 48.76 0.86 +69% +1 +
54 18:14:08 ОВК ао UWGN 808 -0.43% 17.15 -0.5% -0.2% +1.6% 91.65 1.61 +55% +3 +
55 18:39:56 ТамбЭнСб-п TASBP 0.1645 +1.86% 14.52 +50.9% +48.2% +49.5% 0.31 0.01 +135% +13 +
56 18:45:23 AGRO-гдр AGRO 677 -1.46% 13.78 -4.9% -16.4% -15.8% -3% -8 +
57 18:39:58 Башнефт ао BANE 3695.5 +0.9% 12.57 +10.7% +7.7% +3.0% 582.56 10.22 -6% -8 +
58 18:12:59 Европлан EPLN 742 +0.2% 10.28 -0.5% +1.2% +2.6% 17.05 0.30 -17% -6 +
59 18:45:27 БСП ао BSPB 64 -4.33% 9.52 +0.2% -1.5% -4.2% 28.13 0.49 +138% +13 +
60 18:37:35 Полюс PLZL 4452 +0.09% 9.35 +1.8% +0.0% +0.5% 846.39 14.84 -50% -16 +
61 18:38:57 ПРОТЕК ао PRTK 101.9 -1.36% 8.77 -1.1% -5.8% +2.5% 53.72 0.94 +14% +3 +
62 18:45:07 Ростел -ап RTKMP 58.8 -0.68% 7.97 -0.1% -2.6% -6.4% 209.56 3.68 +10% +4 +
63 18:45:24 ЭнелРос ао ENRU 1.003 -1.28% 7.96 -5.1% +4.5% +0.9% 35.48 0.62 +24% +4 +
64 18:45:03 Разгуляй GRAZ 2.8 -6.35% 7.76 -7.9% -44.1% -58.0% 0.53 0.01 -25% -4 +
65 18:38:46 ДИКСИ ао DIXY 244.9 -0.85% 7.71 -1.6% -1.1% -12.5% 30.45 0.53 +94% +8 +
66 18:29:25 МКБ ао CBOM 4.242 -0.14% 7.35 -2.6% +0.3% -1.3% 101.30 1.78 +0% -1 +
67 18:45:10 ГИТ ао GRNT 1.155 -6.02% 6.94 +5.0% +41.0% +99.1% 0.50 0.01 -36% -9 +
68 18:45:24 ТамбЭнСб TASB 0.1765 -6.37% 6.71 +39.5% +42.3% +33.2% 0.31 0.01 +477% +32 +
69 18:39:52 ИркЭнерго IRGZ 17.93 -2.18% 6.70 -3.7% +11.1% +19.1% 86.42 1.52 +1497% +62 +
70 18:45:06 РБК ао RBCM 7.03 -2.43% 6.48 -2.3% -7.5% -8.5% 2.57 0.05 +669% +40 +
71 18:34:22 НМТП ао NMTP 5.945 -2.06% 5.78 -4.9% -5.8% -9.7% 114.60 2.01 -72% -30 +
72 18:21:05 РГС СК ао RGSS 0.412 -0.96% 5.49 -1.0% -0.7% +1.2% 235.16 4.12 -34% -10 +
73 18:45:28 Россети ап RSTIP 1.978 -0.9% 5.45 -3.7% -5.2% -10.5% 189.03 3.31 +140% +10 +
74 18:45:05 Мостотрест MSTT 102.5 +0.59% 5.31 -0.4% +4.1% +12.4% 28.93 0.51 +571% +37 +
75 17:58:46 ОткрФКБ ао OFCB 1526 +0.07% 5.01 -0.9% +3.8% +0.8% 317.90 5.57 -4% -6 +
76 18:05:37 Европлан2D EPLN-002D 743.5 -0.67% 4.75 -0.3% -0.3% +2.6% 65.92 1.16 +67% +3 +
77 18:15:10 МРСК Центр MRKC 0.3885 -3% 4.44 +1.0% -5.2% -13.1% 16.40 0.29 +309% +25 +
78 18:39:35 GTL ао GTLC 0.304 -0.98% 4.35 -5.0% +0.7% -38.5% 0.79 0.01 +110% +8 +
79 18:45:26 ЛСР ао LSRG 914 +0.05% 4.34 -0.6% -4.0% -4.0% 94.17 1.65 -95% -53 +
80 17:56:48 Промсвб ао PSBR 0.0744 +0.4% 4.00 -0.9% +2.9% -0.8% 82.84 1.45 +32% -2 +
81 18:45:22 МРСК ЦП MRKP 0.155 -3.55% 3.95 -0.2% +6.9% +4.9% 17.47 0.31 -3% -10 +
82 18:39:01 МОЭСК MSRS 0.977 -3.08% 3.55 -5.7% +0.3% +8.8% 47.98 0.84 +9% -5 +
83 18:23:13 ВСМПО-АВСМ VSMO 13820 -1.92% 3.49 -1.6% +0.7% -0.4% 159.34 2.79 +819% +53 +
84 18:45:10 Акрон AKRN 3290 +0.06% 3.28 -1.8% -2.6% -8.0% 133.36 2.34 +39% -2 +
85 18:35:33 НКНХ ап NKNCP 25.65 -1.16% 3.24 -1.2% -24.3% -17.8% 93.60 1.64 +31% -4 +
86 18:29:44 КАМАЗ KMAZ 57.6 -2.87% 3.20 -2.4% +3.8% +17.7% 40.74 0.71 +592% +41 +
87 18:38:36 Ленэнерго LSNG 5.03 -4.46% 2.51 -2.4% -1.8% -8.9% 12.91 0.23 +29% +
88 17:52:59 БУДУЩЕЕ ао FTRE 1246 +0.07% 2.50 -0.0% -0.2% +3.2% 61.27 1.07 -50% -18 +
89 18:06:03 Лензол. ап LNZLP 4660 -0.64% 2.50 -3.7% -3.3% +5.4% 11.18 0.20 -69% -26 +
90 18:45:16 Аптеки36и6 APTK 8.47 -2.87% 2.47 -2.9% -6.2% -17.8% 8.27 0.15 +16% -5 +
91 18:45:02 iЧЗПСН ао PRFN 6 -4.15% 2.35 -10.3% -17.7% +31.4% 5.03 0.09 +6% -7 +
92 18:39:53 ТРАНСАЭРао TAER 2.18 -4.39% 2.35 -3.5% -2.7% -5.2% 0.34 0.01 +85% +7 +
93 18:39:34 КрасОкт-1п KROTP 418.5 -3.35% 2.26 -7.2% +40.4% +221.9% 7.07 0.12 +288% +26 +
94 18:37:59 iQIWI QIWI 926 -3.34% 2.19 -4.9% +13.5% +18.7% -78% -33 +
95 18:03:45 ОПИН ао OPIN 399 -0.25% 2.16 -0.5% -2.9% +13.0% 6.07 0.11 +452% +39 +
96 17:31:24 Мегион-ао MFGS 630 +1.61% 2.16 -3.1% +8.2% +24.3% 79.20 1.39 +17145% +128 +
97 18:30:21 ЧеркизГ-ао GCHE 835 -0.95% 1.59 -0.9% -1.1% +8.3% 36.71 0.64 -4% -4 +
98 18:39:54 ВТОРРЕСао VTRS 0.76 -5% 1.55 -18.3% -30.9% -24.8% 0.04 0.00 -6% -6 +
99 15:40:42 СамарЭн-ап SAGOP 0.358 +3.47% 1.48 +8.2% +33.6% +21.4% 1.43 0.03 +38% +4 +
100 18:45:21 КрасОкт-ао KROT 702 +4% 1.38 +1.3% +49.4% +130.2% 7.07 0.12 +77% +14 +
101 18:29:14 ОргСинт ао KZOS 58.4 +1.04% 1.30 +1.4% +18.2% +35.5% 104.81 1.84 -5% -5 +
102 18:35:25 МГТС-4ап MGTSP 840 -0.47% 1.22 +0.8% -1.3% +4.1% 81.18 1.42 +1032% +67 +
103 18:35:11 АВТОВАЗ ао AVAZ 10.14 -0.59% 1.16 +1.3% -8.6% +5.0% 50.70 0.89 +6% -2 +
104 18:39:04 МРСКВол MRKV 0.05745 -4.25% 1.12 -0.2% +7.4% +2.6% 10.87 0.19 -70% -30 +
105 18:39:58 Русполимет RUSP 0.493 -2.76% 1.03 -1.6% -1.0% -21.0% 2.47 0.04 +302% +40 +
106 18:40:03 РусАква ао AQUA 60.1 0% 1.00 0 +2.6% -33.1% 4.78 0.08 +17% +3 +
107 18:36:48 АшинскийМЗ AMEZ 5.1 -4.32% 1.00 -1.2% +2.0% +28.5% 2.54 0.04 +95% +17 +
108 18:45:16 Селигдар-п SELGP 14.89 -1.13% 0.99 -2.7% -4.2% +1.9% 9.09 0.16 -39% -14 +
109 18:45:27 АВТОВАЗ ап AVAZP 5.985 +0.59% 0.99 +0.5% +2.3% +49.6% 50.70 0.89 +128% +20 +
110 18:38:44 ЧМК ао CHMK 4550 -2.57% 0.95 -3.5% +2.1% +13.0% 14.37 0.25 +22% +3 +
111 18:27:22 Белон ао BLNG 3.75 -3.1% 0.88 -5.3% -8.3% -23.6% 4.31 0.08 -40% -16 +
112 18:39:49 ЧелябЭС ап CLSBP 0.123 -6.46% 0.85 +8.8% +19.4% +11.8% 1.07 0.02 -67% -32 +
113 18:29:49 ЕТС ао UTSY 0.49 0% 0.83 +2.1% -12.5% -47.3% 0.21 0.00 +167% +28 +
114 16:03:50 КузбТК ао KBTK 87.3 -0.8% 0.82 -1.0% -3.0% +2.8% 8.67 0.15 +2486% +87 +
115 18:39:58 ТКЗ ао TGKO 0.5 0% 0.78 -9.1% -16.7% -90.0% 1.00 0.02 -11% -7 +
116 18:45:11 Русолово ROLO 1.92 -1.54% 0.77 +0.5% -1.0% -45.1% 5.76 0.10 -2% -4 +
117 18:45:21 СОЛЛЕРС SVAV 592 +0.34% 0.72 -1.7% +1.0% +6.9% 20.29 0.36 +351% +41 +
118 18:16:16 Дорогбж ао DGBZ 36.5 +0.83% 0.71 +1.4% +2.8% +4.6% 31.69 0.56 +494% +48 +
119 18:37:45 Медиахолд ODVA 0.227 -0.66% 0.70 -2.6% -30.8% +8.6% 0.16 0.00 -21% -13 +
120 18:38:10 НКНХ ао NKNC 54.6 -3.87% 0.62 -8.1% -21.7% -28.3% 93.60 1.64 +32% +6 +
121 18:38:01 ИРКУТ-3 IRKT 10.2 -2.86% 0.61 -3.5% +2.1% +10.0% 12.54 0.22 +301% +38 +
122 18:38:25 ЮУНК ао UNKL 4480 +3.23% 0.60 +8.7% +2.1% -24.5% 2.69 0.05 +72% +16 +
123 18:38:31 Селигдар SELG 9.3 -2.31% 0.57 -6.8% -14.8% +1.8% 9.09 0.16 -69% -34 +
124 18:45:15 Плазмек PLSM 0.322 -1.53% 0.57 +1.9% 0 +5.9% 0.03 0.00 -36% -19 +
125 18:45:18 МРСК СЗ MRKZ 0.0485 -3% 0.55 +3.2% +3.2% -11.8% 4.65 0.08 +34% +8 +
126 18:45:13 Квадра-п TGKDP 0.00356 0% 0.50 -1.1% -8.7% -14.0% 6.54 0.11 +1560% +77 +
127 18:45:03 Русгрэйн RUGR 9.35 -9.22% 0.46 -13.0% -24.0% -25.2% 0.40 0.01 +141% +25 +
128 18:45:29 СаратЭн-ао SARE 0.141 -2.08% 0.46 +6.8% +9.7% +1.1% 0.84 0.01 -74% -38 +
129 18:27:24 МосОблБанк MOBB 4.9 -1.8% 0.44 -3.5% -4.3% -17.1% 22.13 0.39 +97% +17 +
130 18:45:02 ЧелябЭС ао CLSB 0.1395 -2.11% 0.44 +11.6% +24.6% +6.1% 1.07 0.02 -68% -33 +
131 18:38:39 ЗМЗ-ап ZMZNP 13.9 -9.15% 0.39 -6.7% -11.2% -11.5% 4.86 0.09 +318% +41 +
132 16:56:50 Лензолото LNZL 8380 -0.95% 0.36 -0.4% -4.8% -2.9% 11.18 0.20 +19% +10 +
133 18:03:57 ОргСинт ап KZOSP 4.65 -1.06% 0.34 +0.6% -1.3% +11.2% 104.81 1.84 +632% +54 +
134 18:20:37 СаратНПЗ-п KRKNP 9500 -1.04% 0.34 -1.6% 0 -4.5% 9.28 0.16 -74% -36 +
135 15:02:44 ТрансК ао TRCN 3485 -1.83% 0.31 +4.3% -0.1% -3.7% 48.42 0.85 -84% -47 +
136 18:39:23 УралСиб ао USBN 0.0977 -2.4% 0.30 -1.7% -3.3% -25.4% 29.14 0.51 +109% +26 +
137 18:26:08 ЧЦЗ ао CHZN 556 -3.81% 0.30 -0.7% -17.6% -14.9% 30.13 0.53 +1614% +78 +
138 16:29:31 СамарЭн-ао SAGO 0.351 +1.45% 0.29 +6.0% +28.6% +21.9% 1.43 0.03 +7% +6 +
139 18:37:15 Квадра TGKD 0.003275 -1.21% 0.29 -3.0% -6.7% -5.8% 6.54 0.11 -48% -16 +
140 18:38:21 СаратЭн-ап SAREP 0.105 +0.48% 0.27 +8.8% +18.6% +1.9% 0.84 0.01 -84% -49 +
141 18:29:40 ЭнергияРКК RKKE 5980 +2.22% 0.27 +4.9% +10.7% -1.2% 6.72 0.12 +86% +22 +
142 18:36:15 МРСК СК MRKK 18.4 -2.39% 0.26 -2.9% -7.1% -16.6% 2.84 0.05 +606% +55 +
143 18:45:10 iНПОНаука NAUK 228 -5% 0.25 -15.9% -14.0% -16.2% 2.69 0.05 +22% +5 +
144 18:45:27 БурЗолото BRZL 1145 -6.53% 0.23 -6.9% -10.2% -13.3% 8.05 0.14 +3046% +101 +
145 18:24:45 Морион ао MORI 6.51 -7.53% 0.23 -12.6% +0.9% -27.7% 1.07 0.02 -49% -17 +
146 18:35:18 ДВМП ао FESH 3.14 -0.79% 0.23 -0.8% -13.2% +0.4% 9.34 0.16 -24% -3 +
147 18:38:52 Деликатесы BGDE 0.138 -0.72% 0.22 -10.4% 0 -24.6% 0.14 0.00 +11% +4 +
148 18:39:40 НКХП ао NKHP 175 +1.16% 0.20 +0.6% -3.8% -21.5% 11.83 0.21 +357% +45 +
149 18:36:13 ГАЗ ап GAZAP 371 -5.36% 0.19 -6.1% -11.7% -15.7% 10.04 0.18 -68% -31 +
150 13:22:27 РН-ЗапСиб CHGZ 31 -16.22% 0.19 -28.4% -15.8% -1.6% 0.83 0.01 -13% -3 +
151 18:39:19 Армада ARMD 15.9 -1.24% 0.18 -4.2% -14.5% -22.1% 0.23 0.00 +13% +6 +
152 18:39:46 МордЭнСб MRSB 0.459 -5.94% 0.18 -4.4% -5.0% -17.4% 0.62 0.01 +233% +32 +
153 18:40:03 АЛРОСА-Нюр ALNU 169000 0% 0.17 0 -1.7% -6.1% 135.20 2.37 0% +2 +
154 18:19:34 РязЭнСб RZSB 2.73 -9% 0.17 -2.2% +2.2% +24.7% 0.56 0.01 -61% -24 +
155 18:03:18 iРоллман-п RLMNP 88.1 -0.9% 0.16 -1.1% -6.3% +0.6% 0.64 0.01 -59% -20 +
156 15:54:52 ТРК ап TORSP 0.385 +1.05% 0.16 +1.3% -2.3% -1.3% 1.86 0.03 +722% +58 +
157 17:28:10 ЮТэйр ао UTAR 9.89 -0.9% 0.15 -1.2% -1.1% -3.0% 36.61 0.64 -73% -37 +
158 11:58:08 ВЭК 01 ао VDSB 14.5 -0.68% 0.15 -1.4% -2.4% +3.6% 0.42 0.01 +1824% +84 +
159 18:40:03 iДонскЗР DZRD 1850 0% 0.14 +0.5% -0.5% +5.7% 0.83 0.01 0% +5 +
160 18:45:26 ВолгЭнСб-п VGSBP 1.185 -3.27% 0.14 -7.1% -10.2% -8.1% 0.48 0.01 -75% -38 +
161 16:15:17 КузнецкийБ KUZB 0.0135 -3.57% 0.13 -3.6% -2.2% -11.2% 0.30 0.01 +7892% +112 +
162 18:00:18 ДЭК ао DVEC 0.559 -1.93% 0.13 -1.1% -10.6% -19.6% 9.63 0.17 -25% -9 +
163 18:37:09 ГАЗ ао GAZA 513 -1.35% 0.13 0 +1.0% -8.2% 10.04 0.18 +408% +45 +
164 18:40:03 Омскшина OMSH 470 0% 0.12 +0.6% -7.8% +5.4% 0.48 0.01 0% +1 +
165 18:15:27 Химпром ап HIMCP 5.85 -2.34% 0.12 -1.3% -13.6% -16.3% 2.06 0.04 +4% +2 +
166 18:39:57 ТГК-2 TGKB 0.00196 -2% 0.12 -6.7% -1.8% -9.3% 2.90 0.05 -88% -62 +
167 15:26:19 СтаврЭнСб STSB 0.365 -3.95% 0.11 -0.3% +4.6% +1.7% 0.38 0.01 -83% -51 +
168 18:45:06 МРСК Ур MRKU 0.1525 -2.24% 0.11 -0.3% +1.0% -7.6% 13.33 0.23 -97% -93 +
169 18:35:53 Таттел. ао TTLK 0.161 0% 0.11 0 -0.9% +6.3% 3.36 0.06 -82% -52 +
170 18:35:05 ТКСМ ао TUCH 2.59 -2.26% 0.11 -2.8% -8.6% -4.4% 0.10 0.00 +607% +50 +
171 18:37:40 МРСКЮга ао MRKY 0.0394 -1.99% 0.10 -3.2% -12.6% -24.8% 1.96 0.03 -83% -50 +
172 18:40:03 ЧТПЗ ао CHEP 130.8 0% 0.09 -1.7% +7.2% +30.8% 61.79 1.08 +135% +22 +
173 17:18:40 Синерг. ао SYNG 629 +2.44% 0.09 +3.1% +4.8% +0.5% 15.70 0.28 +97% +17 +
174 17:59:48 ТГК-2 ап TGKBP 0.00235 -2.08% 0.09 -0.4% -7.1% -15.5% 2.90 0.05 +11% +1 +
175 15:13:45 КоршГОК ао KOGK 87000 -0.57% 0.09 -3.9% +42.2% +55.4% 21.76 0.38 -50% -21 +
176 17:04:17 ЦМТ ап WTCMP 5.74 -4.33% 0.08 -4.3% -8.6% -10.3% 9.70 0.17 +27% +3 +
177 18:40:03 МурмТЭЦ-ао MUGS 0.83 0% 0.08 0 0 2.54 0.04 0% -3 +
178 18:06:03 Сахэнер ао SLEN 4.921 -9.84% 0.08 -14.1% -13.6% 1.45 0.03 +664% +50 +
179 12:06:44 СМЗ-ао MGNZ 3810 +2.7% 0.08 +0.5% -1.0% -7.7% 1.52 0.03 +978% +65 +
180 18:13:57 ГазпРнД ао RTGZ 12900 -0.77% 0.08 -1.5% -0.4% +7.5% 1.55 0.03 +196% +27 +
181 18:31:34 Электрцинк ELTZ 655 -0.76% 0.07 -1.2% -7.1% +1.9% 0.92 0.02 -80% -44 +
182 18:37:11 Мегион-ап MFGSP 500 -0.6% 0.07 0 -0.8% +19.6% 79.20 1.39 -86% -57 +
183 18:00:28 iИСКЧ ао ISKJ 15.05 -1.63% 0.07 +2.4% +4.2% -16.6% 1.13 0.02 +88% +15 +
184 17:30:40 СибГост ао SIBG 1.61 -1.23% 0.07 -3.6% +8.8% +3.2% 0.16 0.00 +1298% +77 +
185 16:42:49 СЗПароход SZPR 252 -11.58% 0.06 -14.3% -17.1% +5.0% 2.65 0.05 +580% +51 +
186 16:18:49 ЯТЭК ао YAKG 14.9 +0.68% 0.06 +5.7% +2.1% -6.3% 12.32 0.22 +3726% +90 +
187 18:18:40 iМультиСис MSST 11.9 +6.73% 0.05 +2.1% +18.4% +8.2% 1.19 0.02 +314% +36 +
188 16:51:44 Мотовил ао MOTZ 6.43 -2.28% 0.05 -2.6% -8.3% +28.6% 6.38 0.11 +306% +33 +
189 18:38:27 МРСКСиб MRKS 0.0672 -4.68% 0.05 -2.6% -2.0% -19.7% 6.37 0.11 +67% +15 +
190 12:52:13 Варьеган-п VJGZP 480 +0.21% 0.05 0 -10.4% +20.0% 14.66 0.26 +902% +72 +
191 17:46:24 Отисифарм OTCP 177 -1.67% 0.05 -1.7% -1.9% -1.7% 25.74 0.45 +563% +55 +
192 17:52:27 ЮжКузб. ао UKUZ 800 -4.76% 0.05 -3.0% -5.9% -12.1% 28.89 0.51 +835% +68 +
193 18:31:42 iЗаводДИОД DIOD 3.5 -1.41% 0.04 -2.0% +9.4% +7.4% 0.32 0.01 -94% -78 +
194 17:52:30 Якутскэн-п YKENP 0.259 -3% 0.04 -4.1% -4.8% -8.5% 2.54 0.04 -95% -87 +
195 18:27:48 ВолгЭнСб VGSB 1.205 -3.98% 0.04 -9.1% -7.3% -13.9% 0.48 0.01 -79% -45 +
196 18:19:51 Якутскэнрг YKEN 0.275 -3.17% 0.04 -1.1% +1.9% -3.8% 2.54 0.04 -6% -7 +
197 17:59:30 ЗМЗ-ао ZMZN 38.4 +0.26% 0.04 -1.5% -14.9% -4.0% 4.86 0.09 -36% -17 +
198 18:45:20 СтаврЭнСбп STSBP 0.247 -3.7% 0.04 +1.2% +11.3% +11.8% 0.38 0.01 -88% -59 +
199 10:45:48 Ижсталь ап IGSTP 652 +13.39% 0.04 +6.2% +26.6% +31.7% 1.11 0.02 -49% -23 +
200 17:11:39 Красэсб ао KRSB 3.88 -3.24% 0.04 -1.3% -0.5% +2.4% 2.99 0.05 -77% -44 +
201 18:21:50 ЗИЛ ао ZILL 1360 -4.23% 0.03 -3.5% -6.2% -11.1% 3.62 0.06 +387% +46 +
202 18:40:03 Авангрд-ао AVAN 480 0% 0.03 +2.6% +5.3% +20.0% 38.74 0.68 0% -2 +
203 18:40:03 ТНСэнЯр YRSB 116 0% 0.03 0 -0.4% +1.8% 2.30 0.04 0% -1 +
204 18:45:05 ВХЗ-ао VLHZ 94 -1.05% 0.03 0 -2.1% -14.9% 0.47 0.01 -68% -34 +
205 17:20:21 КурганГКао KGKC 51 -0.2% 0.03 -1.0% -21.5% 0 6.98 0.12 +499% +52 +
206 16:47:08 ТНСэнРст-п RTSBP 0.277 -5.46% 0.03 -3.8% -3.1% +3.0% 2.83 0.05 +426% +47 +
207 14:16:15 iРоллман RLMN 106 -1.85% 0.03 -5.4% -8.6% -13.1% 0.64 0.01 -85% -58 +
208 18:17:52 iФармсинтз LIFE 14.1 0% 0.03 +1.4% +5.2% -14.5% 2.14 0.04 +202% +23 +
209 11:48:51 Галс-Девел HALS 1170 +0.43% 0.03 -6.0% -1.7% -7.5% 13.12 0.23 +91% +10 +
210 10:24:53 УрКузница URKZ 5380 0% 0.03 +0.6% -4.1% -23.1% 2.95 0.05 -61% -32 +
211 18:40:03 АбрауДюрсо ABRD 127.5 0% 0.03 -1.9% +18.6% +27.5% 12.50 0.22 0% -5 +
212 18:08:36 ТРК ао TORS 0.428 0% 0.03 0 -0.7% -9.9% 1.86 0.03 -46% -26 +
213 18:40:03 ТНСэнВор-п VRSBP 23 0% 0.03 -4.2% -4.2% -19.3% 1.78 0.03 0% -4 +
214 16:33:21 МГТС-5ао MGTS 855 +4.01% 0.03 +2.8% +1.7% +4.5% 81.18 1.42 -57% -33 +
215 14:16:20 Куйбазот-п KAZTP 82.8 0% 0.02 0 -3.3% -3.5% 21.31 0.37 +199% +24 +
216 18:40:03 ЧКПЗ ао CHKZ 2650 0% 0.02 +9.1% +5.2% +15.2% 1.59 0.03 +12% -4 +
217 18:29:36 ТАНТАЛ ао TANL 40 -5.88% 0.02 -7.4% -9.3% -16.1% 0.56 0.01 +331% +42 +
218 14:24:07 КМЗ KMEZ 393 -0.51% 0.02 +0.8% -4.1% -4.1% 0.82 0.01 -85% -57 +
219 18:11:20 ОМПК ао OSMP 65 0% 0.02 -0.9% -7.1% +59.3% 6.61 0.12 -95% -87 +
220 18:04:48 iДонскЗР п DZRDP 1670 -1.18% 0.02 -3.5% +2.5% +7.7% 0.83 0.01 -85% -52 +
221 12:35:48 КСБ ап KTSBP 0.342 -2.01% 0.02 +11.8% +12.9% -2.3% 0.43 0.01 -70% -39 +
222 18:32:54 МедиаВиМ MGVM 0.874 +0.11% 0.02 -4.2% +2.9% -2.9% 0.04 0.00 -6% -6 +
223 16:25:56 ЦМТ ао WTCM 8.1 -0.61% 0.01 -4.7% -5.8% -10.5% 9.70 0.17 -67% -32 +
224 16:27:37 ОМЗ-ап OMZZP 1850 -2.12% 0.01 +2.2% +2.8% -4.1% 5.09 0.09 +14% +3 +
225 18:38:39 КамчатЭ ао KCHE 0.1565 -2.8% 0.01 -0.9% +6.8% -6.3% 6.58 0.12 -73% -37 +
226 15:11:51 ОКС ао UCSS 1095 0% 0.01 0 0 +0.5% 25.97 0.46 -21% -8 +
227 18:10:50 Красэсб ап KRSBP 3.99 +1.53% 0.01 +1.5% +2.8% -2.4% 2.99 0.05 +52% +14 +
228 14:02:44 КамчатЭ ап KCHEP 0.1905 -7.07% 0.01 -10.6% -9.1% -16.1% 6.58 0.12 -68% -32 +
229 18:40:03 МариЭнСб-п MISBP 3.88 0% 0.01 0 -17.4% -14.7% 0.62 0.01 0% -3 +
230 17:33:22 КурганГКап KGKCP 51.2 +0.2% 0.01 0 +0.2% +0.4% 6.98 0.12 +100% +28 +
231 18:18:28 АстрЭнСб ASSB 0.469 0% 0.01 +6.8% +6.6% +17.3% 0.36 0.01 -82% -48 +
232 18:40:03 УКОРФ ао URFD 4.94 0% 0.01 -0.6% +1.0% +0.2% 0.35 0.01 0% -2 +
233 18:40:03 ПавлАвт ао PAZA 480 0% 0.01 0 -2.0% -12.7% 0.75 0.01 0% -1 +
234 13:15:08 ТНСэнВорон VRSB 23.95 +14.05% 0.01 +13.5% +7.9% -17.3% 1.78 0.03 -43% -17 +
235 18:40:03 Приморье PRMB 9500 0% 0.01 0 +56.3% +54.7% 2.38 0.04 0% -2 +
236 18:40:03 СаратНПЗ KRKN 9200 0% 0.01 0 +1.1% 9.28 0.16 0% -2 +
237 12:48:10 Куйбазот KAZT 89.7 +0.22% 0.01 +1.9% +2.2% +0.4% 21.31 0.37 -75% -38 +
238 18:40:03 ВыбСудЗ ао VSYD 2900 0% 0.01 -1.0% -18.8% -25.6% 3.45 0.06 0% -3 +
239 17:48:57 БашИнСв ап BISVP 4.16 +2.46% 0.01 +1.5% -2.6% -1.4% 8.38 0.15 -32% -14 +
240 18:33:30 Телеграф-п CNTLP 5.75 -2.71% 0.01 -3.7% -8.4% -7.6% 3.59 0.06 -79% -45 +
241 17:21:39 Слав-ЯНОСп JNOSP 16.4 0% 0.01 +1.9% +2.5% -7.9% 30.28 0.53 +393% +33 +
242 18:39:46 ГлТоргПрод GTPR 1.32 -1.12% 0.01 -3.6% -5.4% -17.2% 0.06 0.00 -38% -20 +
243 17:55:46 МурмТЭЦ-п MUGSP 0.384 +2.67% 0.01 -5.2% -11.3% -23.5% 2.54 0.04 -98% -103 +
244 18:40:03 iНаукаСвяз NSVZ 367 0% 0.01 0 +15.8% +18.4% 0.44 0.01 0% -1 +
245 18:40:03 Инв-Девел IDVP 6900 0% 0.01 +2.7% -20.7% -45.2% 14.56 0.26 0% +3 +
246 18:40:03 ТНСэнЯр-п YRSBP 68 0% 0.01 0 +3.8% 0 2.30 0.04 0% +3 +
247 17:52:54 МагадЭн ап MAGEP 2.27 -0.44% 0.01 +0.9% 0 -12.7% 1.72 0.03 +54% +18 +
248 18:45:14 Арсагера ARSA 3.34 -0.3% 0.01 -1.5% -4.0% -2.3% 0.41 0.01 -91% -71 +
249 18:00:04 Варьеган VJGZ 654 +2.99% 0.01 +3.0% -0.9% +6.9% 14.66 0.26 -93% -76 +
250 18:40:03 ВыбСудЗ ап VSYDP 6500 0% 0.01 0 +1.6% -19.8% 3.45 0.06 0% +
251 18:40:03 ТНСэнНН ап NNSBP 700 0% 0.01 +1.4% -2.8% -6.7% 4.64 0.08 0% +
252 18:40:03 МагадЭн ао MAGE 3 0% 0.01 -2.0% +3.4% -10.2% 1.72 0.03 +102% +18 +
253 18:45:00 Возрожд-ао VZRZ 743.5 0% 0.01 0 -1.9% -0.8% 17.88 0.31 0% -1 +
254 18:40:03 БестЭфБ ао ALBK 31 0% 0.01 +14.8% +3.3% -5.5% 1.75 0.03 0% +
255 18:35:13 Ижсталь2ао IGST 1170 +10.9% 0.01 +1.7% +0.9% -7.1% 1.11 0.02 +32% +11 +
256 18:40:03 Нефтекамск NFAZ 93.5 0% 0.01 +3.9% -6.5% -16.5% 0.75 0.01 0% -1 +
257 18:40:03 ИКРУСС-ИНВ RUSI 30 0% 0.01 0 -9.1% -25.0% 3.27 0.06 0% -1 +
258 18:27:30 Славн-ЯНОС JNOS 27 +0.37% 0.01 +0.4% +12.5% -13.2% 30.28 0.53 -74% -45 +
259 11:59:36 ПМП ао PRIM 1.12 0% 0.01 +3.2% +10.3% -6.3% 0.89 0.02 +17% +5 +
260 13:05:23 Ютинет.Ру UTII 15.8 +0.64% 0.01 -4.2% +8.2% +23.4% 0.35 0.01 +1525% +20 +
261 18:01:14 РОСИНТЕРао ROST 71.9 -0.14% 0.00 +1.3% -1.2% +2.0% 1.17 0.02 -78% -51 +
262 18:00:45 ЗВЕЗДА ао ZVEZ 4.97 +3.33% 0.00 -2.0% -0.6% -2.0% 2.79 0.05 -95% -91 +
263 17:39:54 КалужскСК KLSB 24.3 -3.57% 0.00 -6.5% +4.7% -6.2% 2.22 0.04 -89% -71 +
264 18:40:03 ТНСэнМарЭл MISB 4.74 0% 0.00 +13.4% +13.4% +8.2% 0.62 0.01 0% -1 +
265 17:29:10 Нижкамшина NKSH 11.55 -1.28% 0.00 -3.8% -2.9% +6.9% 0.74 0.01 -78% -54 +
266 16:43:21 ТНСэнрг ао TNSE 1515 -3.5% 0.00 -1.0% -3.8% +0.7% 20.71 0.36 -42% -26 +
267 10:06:14 КСБ ао KTSB 0.438 -2.88% 0.00 +6.8% -3.5% -3.1% 0.43 0.01 -47% -29 +
268 15:30:21 Телеграф CNTL 19.6 -2% 0.00 -2.0% -3.4% -21.6% 3.59 0.06 +97% +3 +
269 18:30:55 Возрожд-п VZRZP 172 +0.29% 0.00 +1.5% -0.6% -2.3% 17.88 0.31 +0% -2 +
270 18:40:03 ЛЭСК ао LPSB 3.27 0% 0.00 0 +4.8% -3.8% 0.51 0.01 0% -2 +
271 15:30:48 Росбанк ао ROSB 64.1 -1.38% 0.00 -1.4% +1.7% +5.3% 99.44 1.74 +145% +6 +
272 18:40:03 ТНСэнРст RTSB 0.316 0% 0.00 +1.9% +1.9% +10.5% 2.83 0.05 0% -3 +
273 18:40:03 ТНСэнНН ао NNSB 995 0% 0.00 0 +1.0% -3.9% 4.64 0.08 0% -1 +
274 18:40:03 КубаньЭнСб KBSB 157.5 0% 0.00 0 -4.5% +1.3% 2.81 0.05 0% +1 +
275 18:40:03 ТЗА ао TUZA 131 0% 0.00 -1.5% -13.2% -29.2% 1.08 0.02 0% +3 +
276 14:18:14 ПермьЭнСб PMSB 64.3 +0.47% 0.00 +1.6% +3.9% +9.2% 3.02 0.05 -85% -39 +
277 18:39:03 ПермьЭнС-п PMSBP 61 -1.77% 0.00 -0.7% 0 +6.1% 3.02 0.05 -88% -48 +
278 17:10:34 Кубанэнр KUBE 91.8 +0.22% 0.00 -1.2% +6.9% +5.5% 25.97 0.46 -98% -93 +
279 18:40:03 iЛевенгук LVHK 7.6 0% 0.00 +0.7% -1.9% +5.6% 0.40 0.01 0% +
280 18:02:02 ТКЗКК ап KRKOP 6 +17.65% 0.00 +6.0% -2.6% -2.6% 2.94 0.05 -98% -75 +
281 18:40:03 ТКЗКК ао KRKO 0% 2.94 0.05 +
282 18:40:03 МЕРИДИАН MERF 0% 2.93 0.05 +
283 18:40:03 КосогМЗ ао KMTZ 0% +
284 18:40:03 ВостРАО ап VRAOP 0% 15.63 0.27 +
285 18:40:03 ГАЗ-Тек ао GAZT 0% 52.66 0.92 +
286 18:40:03 ВостРАО ао VRAO 0% 15.63 0.27 +
287 18:40:03 ГАЗ-сервис GAZS 0% 54.24 0.95 +
288 18:40:03 ГАЗКОН-ао GAZC 0% 54.24 0.95 +
289 18:40:03 БашИнСв ао BISV 0% 8.38 0.15 +
290 18:40:03 Форт ап FORTP 0% 0.02 0.00 +
291 18:40:03 ТАНТАЛ ап TANLP 0% 0.56 0.01 +
292 18:40:03 ЭРКО ао ERCO 0% 4.27 0.07 +
293 18:40:03 КЗМС ао KZMS 0% 0.20 0.00 +
294 18:40:03 Родина ап RODNP 0% 0.03 0.00 +
295 18:40:03 КУЗОЦМ ао KUNF 0% +
296 18:40:03 Физика ао NPOF 0% 1.07 0.02 +
297 10:00:03 МН-фонд ао MNFD 0% +
298 18:40:00 ИДЖАТ IDJT 0% +
299 18:40:03 Кокс ао KSGR 0% +
300 18:40:03 КраснГЭС KRSG 0% 37.31 0.65 +
301 18:40:03 РДБанк ао RDRB 0% 1.63 0.03 +
302 18:40:03 Химпром ао HIMC 0% 2.06 0.04 +
303 18:40:03 ГЕОТЕК ао GTSS 0% +