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   2011.67 -0.75% 39 587.70 +4.1% -0.1% -9.9% 34 741.04 609.81 +14%
1 18:39:58 ГАЗПРОМ ао GAZP 133.1 -0.25% 13 325.81 +9.1% +3.3% -13.9% 3 158.28 55.44 +88% +1 +
2 18:39:56 Сбербанк SBER 164.24 -0.49% 7 121.57 +3.8% +1.0% -5.2% 3 679.86 64.59 -4% -1 +
3 18:39:49 АЛРОСА ао ALRS 96.22 +0.61% 2 109.25 +7.8% +1.6% -1.2% 712.56 12.51 +149% +9 +
4 18:39:58 ЛУКОЙЛ LKOH 2880 -3.03% 1 987.57 +0.8% -4.1% -16.5% 2 453.87 43.07 +55% +3 +
5 18:39:58 ГМКНорНик GMKN 8730 -1.8% 1 689.33 +1.3% -1.8% -13.8% 1 384.65 24.30 +20% -1 +
6 18:39:58 Роснефть ROSN 318 -2.47% 1 391.79 +0.4% +2.6% -21.1% 3 373.93 59.22 +6% -1 +
7 18:39:57 Татнфт 3ао TATN 360.15 +5.99% 1 149.99 +11.0% +3.7% -15.7% 821.90 14.43 +200% +12 +
8 18:39:57 Мечел ао MTLR 167.01 +10.24% 875.71 +12.3% +19.0% -7.9% 85.80 1.51 +299% +17 +
9 18:39:55 МосБиржа MOEX 115.79 +0.69% 832.47 +6.0% +3.0% -7.8% 263.84 4.63 -35% -3 +
10 18:39:51 Новатэк ао NVTK 697 -1.76% 679.46 +1.7% -4.2% -12.0% 2 116.61 37.15 +76% +8 +
11 18:39:58 ВТБ ао VTBR 0.06687 -2.28% 643.06 +3.8% +2.1% -9.6% 864.60 15.18 -27% +
12 18:39:57 ФСК ЕЭС ао FEES 0.1901 -0.45% 623.79 +9.3% +6.2% -6.4% 242.00 4.25 -36% -3 +
13 18:39:53 Магнит ао MGNT 8843 +0.23% 615.00 -2.9% -5.4% -19.6% 834.50 14.65 -62% -10 +
14 18:39:57 Аэрофлот AFLT 176.1 -2.14% 595.63 +7.7% +6.7% +15.2% 195.30 3.43 -3% -1 +
15 18:39:58 Ростел -ао RTKM 74.38 -3.34% 569.00 +2.2% -2.9% -11.5% 203.57 3.57 +206% +12 +
16 18:39:55 РусГидро HYDR 0.8972 -1.62% 492.79 +3.1% -1.4% -3.1% 347.94 6.11 -9% -2 +
17 18:39:52 Транснф ап TRNFP 191000 -4.98% 475.66 +5.5% +1.7% -3.5% 297.76 5.23 -57% -9 +
18 18:39:47 Сбербанк-п SBERP 124.62 -0.78% 430.78 +6.1% +1.3% -4.0% 3 679.86 64.59 +2% -1 +
19 18:39:41 Yandex clA YNDX 1535 +9.33% 428.97 +15.6% +21.7% +23.0% 433.38 7.61 +177% +10 +
20 18:39:42 СевСт-ао CHMF 777.4 -1.02% 423.18 +1.0% -5.3% -17.5% 651.75 11.44 -8% -5 +
21 18:39:58 Распадская RASP 72.39 -0.56% 409.62 +7.2% +5.1% -9.2% 50.90 0.89 +27% +1 +
22 18:39:55 НЛМК ао NLMK 108.38 +0.79% 371.04 +6.8% -2.9% -5.7% 649.55 11.40 +2% -2 +
23 18:39:52 Сургнфгз-п SNGSP 31.14 -0.76% 341.66 +7.4% -4.7% -2.9% 1 246.04 21.87 -63% -13 +
24 18:39:57 ММК MAGN 34.105 -2.14% 251.82 +0.2% -8.7% +2.5% 381.10 6.69 +16% +2 +
25 18:39:57 Сургнфгз SNGS 28.19 -1.3% 226.83 +6.4% -2.8% -8.9% 1 246.04 21.87 -37% -4 +
26 18:39:43 ИнтерРАОао IRAO 3.986 -1.1% 198.07 +2.8% -2.8% +3.7% 418.91 7.35 -37% -3 +
27 18:39:47 Россети ао RSTI 0.9082 -1.7% 191.95 +5.1% -3.7% -20.6% 182.85 3.21 -55% -11 +
28 18:39:52 МТС-ао MTSS 274.35 -1.17% 191.94 +3.2% -3.1% +5.9% 548.36 9.63 -16% -4 +
29 18:39:54 ФосАгро ао PHOR 2422 -0.49% 130.41 +7.1% +4.0% -6.8% 313.78 5.51 +19% +3 +
30 18:39:53 М.видео MVID 377.2 -0.42% 116.11 -0.3% -0.1% -2.7% 67.81 1.19 +39% +6 +
31 18:39:56 Мечел ап MTLRP 117.15 +4.13% 109.18 +9.2% -6.9% -20.5% 85.80 1.51 -21% -1 +
32 18:39:50 МегаФон ао MFON 596.3 -1.6% 94.49 +3.5% -2.0% +2.9% 369.58 6.49 -13% +1 +
33 18:39:48 Система ао AFKS 21.73 -2.21% 75.21 +2.6% -1.3% -6.2% 209.45 3.68 -43% -2 +
34 18:39:58 Татнфт 3ап TATNP 236.4 +11.51% 74.35 +13.8% +14.8% +0.6% 821.90 14.43 +56% +8 +
35 18:39:28 +МосЭнерго MSNG 2.35 -1.05% 63.80 +10.1% +0.0% -5.2% 93.41 1.64 -62% -7 +
36 18:39:45 Polymetal POLY 751 +0.2% 62.01 -0.3% +1.1% +17.6% 323.01 5.67 -37% -2 +
37 18:39:49 Юнипро ао UPRO 2.537 -1.32% 54.51 -2.3% -3.9% -11.8% 159.89 2.81 -25% +1 +
38 18:39:51 Селигдар SELG 9.5 -2.86% 53.17 +11.2% +2.2% +3.9% 9.25 0.16 +4280% +67 +
39 18:39:52 Газпрнефть SIBN 197.15 -1.5% 51.21 -1.8% -1.2% -7.9% 938.30 16.47 +6% +2 +
40 18:39:57 Уркалий-ао URKA 149.65 +0.98% 38.79 -0.8% -10.4% -9.4% 439.23 7.71 -1% +3 +
41 18:39:49 RUSAL plc RUAL 29.3 -0.61% 35.75 +10.0% +5.2% +11.3% 445.16 7.81 -58% -6 +
42 18:39:30 Лента др LNTA 361.5 +2.7% 35.03 -0.7% -7.4% -26.5% +122% +18 +
43 18:39:21 ЭнелРос ао ENRU 1.016 +3.04% 30.58 +2.6% +1.3% +2.2% 36.01 0.63 +683% +33 +
44 18:38:59 ПИК ао PIKK 287.6 +0.77% 29.46 +0.8% +1.9% -0.8% 190.03 3.34 -3% +2 +
45 18:39:46 Башнефт ап BANEP 1234.5 +0.08% 27.55 +3.9% +1.6% +0.5% 524.67 9.21 -6% +2 +
46 18:39:49 Русал рдр RUALR 293.4 -0.54% 25.16 +10.7% +5.2% +11.2% -65% -7 +
47 18:39:49 ДИКСИ ао DIXY 215.4 -2.09% 24.73 -2.1% -12.0% -23.1% 26.76 0.47 +27% +7 +
48 18:39:43 ТМК ао TRMK 75.05 +0.6% 24.67 +5.0% +3.4% -5.0% 77.59 1.36 -69% -11 +
49 18:03:08 Европлан EPLN 771.5 +1.38% 24.28 +1.6% +4.0% +6.6% 86.13 1.51 -63% -9 +
50 18:36:31 РуссНфт ао RNFT 579.7 +1.97% 20.82 +3.2% +3.4% +3.8% 170.50 2.99 -24% -1 +
51 18:40:02 Разгуляй GRAZ 0.84 0% 19.55 -58.6% -70.0% -87.4% 0.16 0.00 +7% +5 +
52 18:39:15 Ростел -ап RTKMP 56.75 -1.9% 17.15 +1.5% -3.5% -9.6% 203.57 3.57 -32% -2 +
53 18:33:12 ОВК ао UWGN 727 -1.76% 14.94 -8.5% -10.0% -8.6% 87.91 1.54 -5% +8 +
54 18:39:46 ОГК-2 ао OGKB 0.3953 -2.68% 13.93 +3.5% -10.5% -21.0% 43.65 0.77 -52% -6 +
55 18:37:45 ДетскийМир DSKY 90 +0.11% 12.62 +1.1% +5.2% 66.51 1.17 -24% +3 +
56 18:39:53 МКБ ао CBOM 4.435 -0.14% 12.16 +1.1% +4.5% +3.1% 105.91 1.86 -44% -4 +
57 18:39:58 ТКЗ ао TGKO 0.4 -11.11% 11.45 +60.0% -20.0% -92.0% 0.80 0.01 +242% +25 +
58 18:39:36 Аптеки36и6 APTK 7.27 -4.09% 11.10 +1.0% -14.2% -29.5% 16.92 0.30 +26% +9 +
59 18:39:47 Башнефт ао BANE 3302.5 +0.08% 10.89 +2.4% -10.6% -8.0% 524.67 9.21 -31% +
60 18:39:33 РБК ао RBCM 8.595 +3.99% 10.67 +2.6% +22.3% +11.8% 3.17 0.06 +31% +8 +
61 18:39:17 AGRO-гдр AGRO 698 -0.29% 10.15 +2.9% +3.1% -13.2% -59% -10 +
62 18:37:48 Полюс PLZL 4399 +0.02% 9.92 +0.0% -1.2% -0.7% 561.20 9.85 -9% +1 +
63 18:38:21 НМТП ао NMTP 7.1 -0.42% 9.56 +2.2% +19.4% +7.8% 136.74 2.40 -56% -10 +
64 18:36:59 Ленэнерг-п LSNGP 50.35 +0.2% 9.21 +5.9% +2.9% +10.9% 13.26 0.23 -73% -19 +
65 18:36:17 ЛСР ао LSRG 860 -0.29% 8.86 -0.5% -5.9% -9.7% 88.61 1.56 -16% -1 +
66 18:38:33 ДагСб ао DASB 0.31 +8.77% 8.17 +10.7% +26.5% -80.0% 1.66 0.03 +478% +34 +
67 18:39:49 ЧеркизГ-ао GCHE 1000 -12.89% 7.04 -20.0% +19.8% +29.7% 43.96 0.77 +92% +11 +
68 18:06:17 ОткрФКБ ао OFCB 1660 -0.78% 6.94 +2.9% +8.8% +9.6% 345.81 6.07 +122% +16 +
69 18:31:57 РГС СК ао RGSS 0.419 +0.96% 5.74 +1.0% +1.7% +2.9% 243.28 4.27 -4% +
70 17:33:30 ОргСинт ао KZOS 59.8 +0.67% 5.04 -7.4% +2.4% +38.7% 107.27 1.88 +41% +9 +
71 18:39:56 ТРАНСАЭРао TAER 1.37 -8.05% 4.67 -18.9% -37.2% -40.4% 0.21 0.00 -19% -1 +
72 18:39:51 ТГК-1 TGKA 0.01236 -1.79% 4.44 +3.7% -19.1% -17.6% 47.64 0.84 -58% -7 +
73 18:39:55 БСП ао BSPB 62.2 -0.8% 4.32 +3.4% -2.8% -6.9% 27.25 0.48 +6% +2 +
74 18:25:34 ВСМПО-АВСМ VSMO 15640 -0.13% 4.09 +0.6% +13.2% +12.7% 180.32 3.17 +114% +17 +
75 18:39:58 Деликатесы BGDE 0.03 +30.43% 4.07 +36.4% -78.3% -83.6% 0.03 0.00 +221% +28 +
76 18:39:58 РусАква ао AQUA 75.2 -10.69% 4.01 +21.3% +25.1% -16.4% 5.98 0.10 -78% -19 +
77 17:26:19 БУДУЩЕЕ ао FTRE 1265.4 +0.66% 3.99 +0.6% +1.6% +4.8% 62.23 1.09 +40% +9 +
78 18:37:07 Россети ап RSTIP 2.173 -0.32% 3.55 +2.3% +9.9% -1.6% 182.85 3.21 -70% -16 +
79 18:39:36 iАвиастКао UNAC 0.699 -0.21% 3.49 -1.0% +1.5% +20.6% 252.87 4.44 -34% -8 +
80 18:33:29 МРСКВол MRKV 0.0661 +1.77% 3.48 +13.0% +15.1% +18.0% 12.63 0.22 +153% +22 +
81 18:30:58 ПРОТЕК ао PRTK 101 +0.5% 3.14 +1.6% -0.9% +1.6% 53.24 0.93 -84% -26 +
82 18:26:55 ОПИН ао OPIN 400 +0.25% 3.05 +0.3% +0.3% +13.3% 6.09 0.11 +61% +11 +
83 18:38:23 МРСК ЦП MRKP 0.155 -0.19% 2.81 +3.3% 0 +4.9% 17.47 0.31 -0% +4 +
84 18:10:32 ТГК-14 TGKN 0.00305 -0.33% 2.72 -1.6% -21.8% -17.3% 4.14 0.07 -8% +1 +
85 17:55:47 СаратНПЗ-п KRKNP 9650 0% 2.60 +1.6% +1.6% -3.0% 9.51 0.17 +969% +60 +
86 18:35:57 ЧМК ао CHMK 4690 +0.43% 2.48 +15.9% +3.1% +16.5% 14.94 0.26 -74% -20 +
87 18:38:54 Мостотрест MSTT 104.6 -0.66% 2.38 +4.4% +2.0% +14.7% 29.52 0.52 -31% -7 +
88 18:39:05 Селигдар-п SELGP 13.81 -1.99% 2.21 +12.3% -7.3% -5.5% 9.25 0.16 +12% +2 +
89 18:39:42 GTL ао GTLC 0.319 +0.63% 2.10 +3.9% +4.9% -35.4% 0.83 0.01 +4% +
90 18:38:39 МРСК Центр MRKC 0.4 +1.91% 2.04 +13.3% +3.0% -10.5% 16.91 0.30 +65% +14 +
91 18:39:56 МОЭСК MSRS 0.99 +0.3% 2.01 +5.3% +1.3% +10.2% 48.22 0.85 +7% +3 +
92 18:34:19 НКНХ ап NKNCP 23.09 +0.3% 1.91 -3.6% -10.0% -26.0% 92.73 1.63 +15% +3 +
93 18:39:19 Лензол. ап LNZLP 3810 -2.31% 1.80 -2.1% -18.2% -13.8% 10.17 0.18 -48% -12 +
94 18:21:49 КузбТК ао KBTK 117.7 +5.85% 1.79 +14.6% +34.8% +38.6% 11.68 0.21 +958% +58 +
95 18:27:58 Квадра TGKD 0.00301 +0.5% 1.68 -4.7% -8.1% -13.4% 6.01 0.11 +261% +31 +
96 18:26:14 Акрон AKRN 3281 -0.33% 1.61 +0.4% -0.3% -8.2% 132.55 2.33 -96% -52 +
97 18:39:53 ГИТ ао GRNT 0.925 +3.93% 1.60 -1.0% -19.9% +59.5% 0.41 0.01 -15% -5 +
98 16:31:53 СамарЭн-ап SAGOP 0.307 0% 1.59 +0.3% -14.2% +4.1% 1.17 0.02 +33% +8 +
99 18:39:46 iQIWI QIWI 1050 +2.64% 1.56 +5.6% +13.4% +34.6% -63% -26 +
100 16:33:36 СамарЭн-ао SAGO 0.284 0% 1.38 +0.7% -19.1% -1.4% 1.17 0.02 +4340% +94 +
101 18:39:18 Русолово ROLO 1.74 -2.25% 1.33 +4.8% -9.4% -50.3% 5.28 0.09 -68% -27 +
102 18:36:28 ЮУНК ао UNKL 2870 +5.51% 1.28 -7.7% -35.9% -51.6% 1.72 0.03 -66% -25 +
103 15:48:26 Дорогбж ао DGBZ 34.7 -0.86% 1.23 -2.3% -4.9% -0.6% 30.38 0.53 +205% +26 +
104 18:38:23 Лензолото LNZL 7750 -3.12% 1.18 +3.5% -7.5% -10.2% 10.17 0.18 +446% +43 +
105 18:37:17 ЕТС ао UTSY 0.32 0% 1.11 +10.3% -34.7% -65.6% 0.14 0.00 +184% +26 +
106 18:39:27 МосОблБанк MOBB 4.85 +2.75% 1.07 +8.7% -1.0% -17.9% 21.82 0.38 +1022% +62 +
107 18:39:52 АВТОВАЗ ап AVAZP 6.5 +1.56% 1.05 +3.2% +8.6% +62.5% 46.96 0.82 -31% -10 +
108 18:17:35 iЧЗПСН ао PRFN 4.63 -2.11% 1.05 +16.9% -22.8% +1.4% 3.88 0.07 -76% -36 +
109 18:39:14 МРСКСиб MRKS 0.0727 +4.6% 0.94 +19.6% +8.2% -13.1% 6.89 0.12 +88% +14 +
110 18:38:36 Ленэнерго LSNG 5.165 -0.77% 0.94 +2.0% +2.7% -6.4% 13.26 0.23 +24% +1 +
111 18:27:45 АВТОВАЗ ао AVAZ 9.3 +0.32% 0.88 +0.3% -8.3% -3.7% 46.96 0.82 -41% -13 +
112 18:28:39 Возрожд-ао VZRZ 743 -0.73% 0.85 -0.5% -0.1% -0.9% 17.85 0.31 +56591% +163 +
113 18:36:25 ДВМП ао FESH 2.858 0% 0.85 +0.5% -9.0% -8.6% 8.43 0.15 -5% -5 +
114 18:38:10 СОЛЛЕРС SVAV 586 -0.51% 0.81 -1.5% -1.0% +5.8% 20.08 0.35 +100% +14 +
115 18:39:49 Сахэнер ао SLEN 8.1 -1.44% 0.75 +44.7% +64.6% 2.38 0.04 -46% -14 +
116 18:40:02 ЭРКО ао ERCO 351.05 0% 0.70 0 -14.9% 3.63 0.06 0% -4 +
117 18:37:24 ИркЭнерго IRGZ 19.57 +0.15% 0.68 -1.5% +9.1% +30.0% 92.95 1.63 -68% -29 +
118 18:40:02 КалужскСК KLSB 25 0% 0.61 +2.0% +2.9% -3.5% 2.29 0.04 0% -3 +
119 18:04:18 КАМАЗ KMAZ 57 -0.26% 0.58 -1.8% -1.0% +16.4% 40.31 0.71 -31% -9 +
120 16:00:36 ЧЦЗ ао CHZN 520 -2.62% 0.53 -1.9% -6.5% -20.4% 28.18 0.49 +1921% +80 +
121 18:33:06 МРСКЮга ао MRKY 0.0371 +3.34% 0.53 +5.7% -5.8% -29.2% 1.84 0.03 +1% +
122 18:14:11 Мегион-ао MFGS 570 0% 0.47 -1.7% -9.5% +12.4% 72.24 1.27 +219% +37 +
123 18:18:02 КрасОкт-1п KROTP 316 -1.71% 0.44 -4.2% -24.5% +143.1% 5.32 0.09 -21% -6 +
124 17:47:56 КамчатЭ ао KCHE 0.1425 -7.17% 0.42 -0.3% -8.9% -14.7% 5.97 0.10 -21% -6 +
125 18:15:04 Мегион-ап MFGSP 470 -0.21% 0.39 +2.2% -6.0% +12.4% 72.24 1.27 -24% -5 +
126 18:27:43 ТНСэнрг ао TNSE 1480 -1.33% 0.39 -0.3% -2.3% -1.7% 20.23 0.36 +1424% +76 +
127 18:31:36 Красэсб ао KRSB 4.17 +0.72% 0.38 +7.8% +7.5% +10.0% 3.20 0.06 -28% -8 +
128 18:35:12 ТрансК ао TRCN 3335 -1.48% 0.37 +2.3% -4.3% -7.9% 46.34 0.81 -24% -3 +
129 18:39:53 Кубанэнр KUBE 80.8 -2.65% 0.37 -0.9% -12.0% -7.1% 22.88 0.40 +580% +54 +
130 18:39:55 ТГК-2 TGKB 0.001745 -6.68% 0.37 +10.4% -11.0% -19.2% 2.61 0.05 -56% -21 +
131 14:14:08 КоршГОК ао KOGK 94500 -0.53% 0.37 -3.2% +8.6% +68.8% 23.64 0.41 +103% +19 +
132 18:37:18 Химпром ап HIMCP 4.51 -4.85% 0.35 -11.0% -22.9% -35.5% 1.72 0.03 +91% +17 +
133 18:37:50 Квадра-п TGKDP 0.00318 0% 0.33 -4.5% -10.7% -23.2% 6.01 0.11 +111% +21 +
134 18:39:58 ВТОРРЕСао VTRS 0.67 -4.29% 0.33 +8.1% -11.8% -33.7% 0.04 0.00 +30% +9 +
135 18:34:47 iРоллман-п RLMNP 83.5 +1.46% 0.31 -0.7% -5.2% -4.7% 0.62 0.01 -56% -22 +
136 18:40:00 Ютинет.Ру UTII 10.8 0% 0.30 -25.5% -31.6% -15.6% 0.24 0.00 +4% +2 +
137 12:52:17 УрКузница URKZ 6030 +0.5% 0.30 +2.0% +12.1% -13.9% 3.30 0.06 -33% -10 +
138 17:42:04 ТамбЭнСб TASB 0.1325 -2.93% 0.24 -9.2% -24.9% 0 0.23 0.00 +2500% +92 +
139 18:39:40 ЮТэйр ао UTAR 9.06 +1.8% 0.24 -0.4% -8.4% -11.2% 33.54 0.59 +106% +23 +
140 18:13:15 ЗМЗ-ао ZMZN 36 -5.01% 0.23 -5.0% -6.3% -10.0% 4.56 0.08 +3373% +99 +
141 18:21:09 ИРКУТ-3 IRKT 10.25 -0.29% 0.23 -2.4% +0.5% +10.6% 12.62 0.22 -93% -58 +
142 15:43:37 НКНХ ао NKNC 54.4 -1.45% 0.23 +2.4% -0.4% -28.5% 92.73 1.63 -54% -18 +
143 18:02:44 iНПОНаука NAUK 154 -7.23% 0.23 -11.0% -32.5% -43.4% 1.82 0.03 +181% +32 +
144 15:52:46 Куйбазот KAZT 80.2 -3.14% 0.23 -6.3% -10.6% -10.2% 19.09 0.34 +297% +38 +
145 18:39:43 АбрауДюрсо ABRD 140.5 -3.1% 0.22 -5.1% +10.2% +40.5% 13.77 0.24 +1386% +70 +
146 18:29:53 МРСК СЗ MRKZ 0.044 0% 0.22 +5.3% -9.3% -20.0% 4.21 0.07 +43% +10 +
147 18:39:58 МедиаВиМ MGVM 1.025 +3.96% 0.21 +17.8% +17.3% +13.9% 0.05 0.00 -47% -17 +
148 18:29:30 МРСК Ур MRKU 0.147 -1.34% 0.20 +1.4% -3.6% -10.9% 12.85 0.23 -80% -41 +
149 18:39:51 Медиахолд ODVA 0.2045 -0.49% 0.19 0 -9.9% -2.2% 0.14 0.00 -88% -53 +
150 18:39:58 Синерг. ао SYNG 556 +4.71% 0.18 +4.3% -11.6% -11.2% 13.87 0.24 +609% +51 +
151 18:22:52 СтаврЭнСбп STSBP 0.25 +1.01% 0.18 +4.0% +1.2% +13.1% 0.36 0.01 +1902% +81 +
152 18:20:36 КрасОкт-ао KROT 520 -3.17% 0.18 +3.6% -25.9% +70.5% 5.32 0.09 -24% -6 +
153 18:08:36 КузнецкийБ KUZB 0.0139 -2.11% 0.18 -0.7% +3.0% -8.6% 0.31 0.01 -52% -20 +
154 18:03:46 МордЭнСб MRSB 0.43 -1.6% 0.17 -0.9% -6.3% -22.7% 0.58 0.01 +55% +10 +
155 18:26:39 iРоллман RLMN 105 0% 0.17 +5.0% -0.9% -13.9% 0.62 0.01 +505% +42 +
156 18:40:02 АЛРОСА-Нюр ALNU 170000 0% 0.17 +0.6% +0.6% -5.6% 136.00 2.39 0% -5 +
157 18:40:00 ГлТоргПрод GTPR 0.29 0% 0.15 +9.4% -78.0% -81.8% 0.01 0.00 0% -2 +
158 18:33:55 МРСК СК MRKK 17.4 -1.14% 0.15 +3.0% -5.4% -21.1% 2.73 0.05 +69% +13 +
159 18:39:37 АшинскийМЗ AMEZ 4.73 -0.84% 0.15 -2.1% -7.3% +19.1% 2.38 0.04 -50% -22 +
160 18:28:47 ВХЗ-ао VLHZ 93.5 0% 0.14 +7.5% -0.5% -15.4% 0.47 0.01 -77% -44 +
161 17:44:50 Русполимет RUSP 0.448 -1.54% 0.13 -0.4% -9.1% -28.2% 2.28 0.04 +106% +17 +
162 13:31:45 Промсвб ао PSBR 0.073 -0.68% 0.12 -0.4% -1.9% -2.7% 81.28 1.43 +2619% +94 +
163 18:39:37 ТКСМ ао TUCH 2.385 -3.25% 0.11 +1.9% -7.9% -12.0% 0.10 0.00 +130% +21 +
164 16:21:58 БашИнСв ап BISVP 3.76 -2.08% 0.11 -4.3% -9.6% -10.9% 8.36 0.15 +80% +17 +
165 17:47:59 КамчатЭ ап KCHEP 0.165 -2.94% 0.11 -19.5% -13.4% -27.3% 5.97 0.10 -79% -43 +
166 18:39:35 МГТС-4ап MGTSP 860 -0.58% 0.10 +2.4% +2.4% +6.6% 79.50 1.40 -36% -8 +
167 15:37:38 СибГост ао SIBG 1.8 -9.55% 0.09 +9.1% +11.8% +15.4% 0.18 0.00 -33% -6 +
168 18:40:02 ТНСэнНН ап NNSBP 700 0% 0.09 -2.8% 0 -6.7% 4.12 0.07 0% +4 +
169 18:39:11 Белон ао BLNG 2.9 +0.69% 0.09 +1.4% -22.7% -40.9% 3.34 0.06 -65% -25 +
170 18:40:02 ЦМТ ап WTCMP 5.7 0% 0.08 0 -0.7% -10.9% 9.32 0.16 0% +3 +
171 17:37:04 Ижсталь2ао IGST 1225 -0.41% 0.08 +2.9% +4.7% -2.8% 1.13 0.02 +3052% +96 +
172 16:32:24 ЧТПЗ ао CHEP 136.7 -3.26% 0.07 -2.9% +4.5% +36.7% 64.72 1.14 +148% +26 +
173 18:37:37 Плазмек PLSM 0.283 -2.08% 0.06 -0.7% -12.1% -6.9% 0.03 0.00 -31% -4 +
174 17:45:05 Мотовил ао MOTZ 5.17 -0.96% 0.06 -7.7% -19.6% +3.4% 5.13 0.09 -82% -40 +
175 18:40:02 Варьеган VJGZ 652 0% 0.06 -13.1% -0.3% +6.5% 14.60 0.26 0% +5 +
176 18:38:36 Якутскэнрг YKEN 0.268 +1.52% 0.06 +7.2% -2.5% -6.3% 2.46 0.04 -80% -40 +
177 18:22:59 СаратЭн-ао SARE 0.1215 0% 0.06 -1.6% -13.8% -12.9% 0.73 0.01 -79% -37 +
178 17:20:39 ГазпРнД ао RTGZ 13250 -2.57% 0.05 +1.9% +2.7% +10.4% 1.59 0.03 -79% -36 +
179 17:13:46 Нефтекамск NFAZ 108.5 -3.12% 0.05 +26.2% +16.0% -3.1% 0.87 0.02 -81% -38 +
180 18:31:30 ЗМЗ-ап ZMZNP 12.5 -3.85% 0.05 +0.4% -10.1% -20.4% 4.56 0.08 +156% +27 +
181 17:26:54 ГАЗ ао GAZA 527 -0.94% 0.05 +5.6% +2.7% -5.7% 10.33 0.18 +349% +46 +
182 10:05:25 ОргСинт ап KZOSP 4.36 +1.4% 0.05 -7.8% -6.2% +4.3% 107.27 1.88 -54% -17 +
183 18:28:10 Русгрэйн RUGR 6.7 -1.47% 0.05 -0.7% -28.3% -46.4% 0.29 0.01 -77% -35 +
184 18:30:09 ЗИЛ ао ZILL 1295 +0.78% 0.05 +2.8% -4.8% -15.4% 3.38 0.06 -54% -18 +
185 18:12:16 МГТС-5ао MGTS 830 -2.81% 0.04 +2.5% -2.9% +1.5% 79.50 1.40 +153% +26 +
186 14:13:45 ВолгЭнСб VGSB 1.105 0% 0.04 -7.1% -8.3% -21.1% 0.44 0.01 +1757% +83 +
187 18:39:55 СаратЭн-ап SAREP 0.0905 -1.09% 0.04 -2.2% -13.8% -12.1% 0.73 0.01 -86% -48 +
188 18:40:02 iНаукаСвяз NSVZ 250 0% 0.04 -9.4% -31.9% -19.4% 0.30 0.01 0% -1 +
189 18:11:05 РязЭнСб RZSB 2.79 -0.36% 0.04 -1.8% +2.2% +27.4% 0.58 0.01 +5% -1 +
190 17:35:12 ДЭК ао DVEC 0.538 -0.55% 0.04 +3.3% -3.8% -22.6% 9.27 0.16 -90% -58 +
191 12:45:15 СаратНПЗ KRKN 9500 +3.83% 0.04 +3.8% +3.3% 9.51 0.17 +314% +40 +
192 15:28:40 Славн-ЯНОС JNOS 27 -4.59% 0.04 -5.3% 0 -13.2% 30.03 0.53 +526% +53 +
193 17:51:52 СМЗ-ао MGNZ 3100 -1.59% 0.03 -1.6% -18.6% -24.9% 1.23 0.02 +443% +47 +
194 15:32:52 Варьеган-п VJGZP 476 -4.03% 0.03 -4.8% -0.8% +19.0% 14.60 0.26 +39% +9 +
195 17:12:20 МагадЭн ао MAGE 2.7 +1.5% 0.03 -1.1% -10.0% -19.2% 1.52 0.03 -7% -5 +
196 18:43:05 ГАЗ ап GAZAP 390 0% 0.03 +6.8% +5.1% -11.4% 10.33 0.18 0% -3 +
197 18:31:33 ЧелябЭС ап CLSBP 0.1255 -10.36% 0.03 +10.1% +2.0% +14.1% 1.01 0.02 +659% +61 +
198 15:20:15 iДонскЗР DZRD 1700 -1.73% 0.03 -2.9% -8.1% -2.9% 0.77 0.01 +1657% +74 +
199 17:29:40 ТРК ап TORSP 0.368 -1.6% 0.03 -1.1% -4.4% -5.6% 1.80 0.03 +33% +5 +
200 17:57:08 КМЗ KMEZ 408 +2.77% 0.03 +5.4% +3.8% -0.5% 0.85 0.01 +198% +29 +
201 12:08:35 Телеграф-п CNTLP 5.2 -2.62% 0.03 -6.1% -9.6% -16.4% 3.74 0.07 +4990% +77 +
202 11:07:29 ОМЗ-ап OMZZP 1800 0% 0.03 0 -2.7% -6.7% 4.95 0.09 +54% +7 +
203 15:49:08 Отисифарм OTCP 175 0% 0.03 0 -1.1% -2.8% 25.45 0.45 +400% +43 +
204 18:40:02 УКОРФ ао URFD 1.99 0% 0.03 +8.7% -59.7% -59.6% 0.14 0.00 +63% +10 +
205 13:32:48 iЗаводДИОД DIOD 3.28 +0.31% 0.02 -1.2% -6.3% +0.6% 0.30 0.01 +370% +42 +
206 18:06:25 ЗВЕЗДА ао ZVEZ 3.95 +1.28% 0.02 +3.7% -20.5% -22.1% 2.22 0.04 -77% -39 +
207 18:21:02 НКХП ао NKHP 176 +1.15% 0.02 +2.3% +0.6% -21.1% 11.90 0.21 -98% -108 +
208 18:40:02 ТГК-2 ап TGKBP 0.0024 0% 0.02 +6.2% +2.1% -13.7% 2.61 0.05 0% -3 +
209 18:40:02 РОСИНТЕРао ROST 64.8 0% 0.02 +4.5% -9.9% -8.1% 1.06 0.02 0% -3 +
210 16:05:05 ОКС ао UCSS 1110 0% 0.02 0 +1.4% +1.8% 26.33 0.46 +7% +3 +
211 11:27:22 iДонскЗР п DZRDP 1590 -1.85% 0.02 +0.6% -4.8% +2.6% 0.77 0.01 +35% +9 +
212 18:40:02 Инв-Девел IDVP 11250 0% 0.02 0 +63.0% -10.7% 23.74 0.42 0% -4 +
213 18:34:28 ЭнергияРКК RKKE 5700 -1.04% 0.02 -6.1% -4.7% -5.8% 6.41 0.11 -97% -99 +
214 18:40:03 ТНСэнВорон VRSB 19 0% 0.02 -3.8% -20.7% -34.4% 1.42 0.02 0% -4 +
215 18:31:24 Армада ARMD 11.2 -1.75% 0.02 +0.9% -29.6% -45.1% 0.16 0.00 -48% -20 +
216 17:15:16 ВыбСудЗ ап VSYDP 6100 0% 0.02 0 -6.2% -24.7% 2.85 0.05 +26% +8 +
217 16:15:04 КСБ ап KTSBP 0.246 -2.38% 0.01 -8.6% -28.1% -29.7% 0.34 0.01 -91% -64 +
218 18:40:02 ТНСэнЯр-п YRSBP 64.1 0% 0.01 -16.6% -5.7% -5.7% 2.47 0.04 0% +
219 18:40:02 ТНСэнРст-п RTSBP 0.279 0% 0.01 -3.8% +0.7% +3.7% 2.64 0.05 0% +
220 18:25:25 ПермьЭнС-п PMSBP 65.5 -0.76% 0.01 +5.6% +7.4% +13.9% 3.13 0.05 -90% -60 +
221 18:29:30 Возрожд-п VZRZP 159.5 -2.74% 0.01 -0.9% -7.3% -9.4% 17.85 0.31 -71% -36 +
222 18:40:02 ТНСэнЯр YRSB 127.5 0% 0.01 +6.7% +9.9% +11.8% 2.47 0.04 0% +
223 15:30:13 Красэсб ап KRSBP 4.21 +2.18% 0.01 +6.0% +5.5% +2.9% 3.20 0.06 -89% -60 +
224 18:40:02 ТНСэнВор-п VRSBP 19.05 0% 0.01 -2.3% -17.2% -33.2% 1.42 0.02 0% +2 +
225 18:38:55 iФармсинтз LIFE 14 +3.7% 0.01 +5.3% -0.7% -15.2% 2.12 0.04 +6% +3 +
226 17:53:52 Нижкамшина NKSH 10.8 -3.57% 0.01 -5.7% -6.5% 0 0.69 0.01 -84% -50 +
227 16:19:12 Электрцинк ELTZ 684 -1.3% 0.01 +3.6% +4.4% +6.4% 0.96 0.02 -24% -10 +
228 18:30:39 ЧелябЭС ао CLSB 0.1305 -3.33% 0.01 +13.5% -6.5% -0.8% 1.01 0.02 -83% -49 +
229 18:19:57 ЮжКузб. ао UKUZ 830 -0.6% 0.01 +4.4% +3.8% -8.8% 30.87 0.54 -21% -6 +
230 13:11:01 Росбанк ао ROSB 57.5 +2.31% 0.01 -0.9% -10.3% -5.6% 89.21 1.57 -97% -95 +
231 13:58:13 ВыбСудЗ ао VSYD 2360 +0.85% 0.01 -7.5% -18.6% -39.5% 2.85 0.05 -35% -15 +
232 12:43:21 ТКЗКК ап KRKOP 6.19 +0.32% 0.01 +3.2% +3.2% +0.5% 2.96 0.05 +11% +3 +
233 18:40:02 ПМП ао PRIM 0.87 0% 0.01 +0.6% -22.3% -27.2% 0.69 0.01 0% +
234 18:40:02 Куйбазот-п KAZTP 83.4 0% 0.01 +2.3% +0.7% -2.8% 19.09 0.34 0% +
235 16:51:21 БурЗолото BRZL 1145 -1.29% 0.01 -3.4% 0 -13.3% 8.05 0.14 +132% +25 +
236 18:40:02 МурмТЭЦ-п MUGSP 0.4 0% 0.01 +2.6% +4.2% -20.3% 2.54 0.04 0% +
237 15:29:22 iИСКЧ ао ISKJ 13.25 -1.49% 0.01 +0.4% -12.0% -26.6% 0.99 0.02 -77% -48 +
238 15:53:30 СЗПароход SZPR 263 -3.66% 0.01 -0.4% +4.4% +9.6% 2.77 0.05 -74% -42 +
239 18:40:02 Авангрд-ао AVAN 437 0% 0.01 +7.6% -9.0% +9.3% 35.27 0.62 0% -2 +
240 15:48:10 ЯТЭК ао YAKG 14.5 -3.33% 0.01 -3.3% -2.7% -8.8% 11.99 0.21 -55% -28 +
241 18:40:02 ЛЭСК ао LPSB 3.02 0% 0.01 -9.3% -7.6% -11.2% 0.47 0.01 0% +
242 18:40:02 Галс-Девел HALS 1160 0% 0.01 +0.9% -0.9% -8.3% 13.01 0.23 0% +
243 18:40:02 Ижсталь ап IGSTP 570 0% 0.01 +1.6% -12.6% +15.2% 1.13 0.02 0% +
244 18:40:02 КурганГКао KGKC 56.9 0% 0.01 +0.2% +11.6% +11.6% 7.71 0.14 0% +
245 12:23:11 ОМПК ао OSMP 52.5 +0.19% 0.01 -3.8% -19.2% +28.7% 5.34 0.09 -81% -46 +
246 18:40:02 КурганГКап KGKCP 51.3 0% 0.01 +0.4% +0.2% +0.6% 7.71 0.14 0% +3 +
247 18:40:02 iЛевенгук LVHK 7.05 0% 0.01 -5.4% -7.2% -2.1% 0.37 0.01 0% +3 +
248 18:31:16 Приморье PRMB 5010 0% 0.01 -12.1% -47.3% -18.4% 1.25 0.02 0% +3 +
249 18:40:02 Омскшина OMSH 479 0% 0.00 +0.6% +1.9% +7.4% 0.48 0.01 0% +3 +
250 18:40:02 ПавлАвт ао PAZA 470 0% 0.00 0 -2.1% -14.5% 0.74 0.01 0% +3 +
251 18:40:02 МариЭнСб-п MISBP 4.69 0% 0.00 +17.3% +20.9% +3.1% 0.59 0.01 0% +3 +
252 18:40:02 ТНСэнМарЭл MISB 4.5 0% 0.00 +15.4% -5.1% +2.7% 0.59 0.01 0% +3 +
253 16:05:47 СтаврЭнСб STSB 0.342 -3.12% 0.00 +0.3% -6.3% -4.7% 0.36 0.01 -89% -67 +
254 14:07:10 АстрЭнСб ASSB 0.488 -1.01% 0.00 +1.0% +4.1% +22.0% 0.38 0.01 +48% +10 +
255 12:31:07 Морион ао MORI 4.25 +0.71% 0.00 +1.9% -34.7% -52.8% 0.70 0.01 -87% -64 +
256 15:10:57 ТРК ао TORS 0.416 +0.24% 0.00 -1.7% -2.8% -12.4% 1.80 0.03 -95% -82 +
257 18:40:02 Телеграф CNTL 20.8 0% 0.00 +1.0% +6.1% -16.8% 3.74 0.07 0% +2 +
258 10:01:40 ЦМТ ао WTCM 7.75 0% 0.00 +0.6% -4.3% -14.4% 9.32 0.16 +68% +10 +
259 17:54:02 КСБ ао KTSB 0.35 -19.54% 0.00 -7.4% -20.1% -22.6% 0.34 0.01 -20% -2 +
260 18:40:02 РН-ЗапСиб CHGZ 34.7 0% 0.00 0 +11.9% +10.2% 0.93 0.02 0% +1 +
261 18:40:02 БестЭфБ ао ALBK 33 0% 0.00 +6.5% +0.6% 1.86 0.03 0% +1 +
262 10:52:20 Таттел. ао TTLK 0.16 -1.54% 0.00 +0.9% -0.6% +5.6% 3.34 0.06 -75% -41 +
263 16:23:07 Арсагера ARSA 3.14 +1.29% 0.00 +1.0% -6.0% -8.2% 0.39 0.01 -97% -93 +
264 18:40:02 ТАНТАЛ ао TANL 39.1 0% 0.00 +0.3% -2.3% -18.0% 0.55 0.01 0% -1 +
265 17:12:41 ТНСэнРст RTSB 0.293 0% 0.00 -2.3% -7.3% +2.4% 2.64 0.05 -91% -73 +
266 15:15:59 iМультиСис MSST 10.1 -1.94% 0.00 +1.0% -15.1% -8.2% 1.01 0.02 +159% +11 +
267 10:34:13 ТамбЭнСб-п TASBP 0.132 +1.54% 0.00 +3.9% -19.8% +20.0% 0.23 0.00 -77% -42 +
268 18:40:02 ИКРУСС-ИНВ RUSI 25.6 0% 0.00 +2.4% -14.7% -36.0% 2.79 0.05 0% -3 +
269 18:35:46 Якутскэн-п YKENP 0.248 -0.4% 0.00 +3.8% -4.2% -12.4% 2.46 0.04 -96% -92 +
270 13:20:23 ЧКПЗ ао CHKZ 2260 -9.6% 0.00 -9.6% -14.7% -1.7% 1.36 0.02 -10% -4 +
271 18:15:20 ТЗА ао TUZA 100 +9.89% 0.00 -17.4% -23.7% -45.9% 0.85 0.01 -60% -23 +
272 18:40:02 МагадЭн ап MAGEP 1.85 0% 0.00 -1.1% -18.5% -28.8% 1.52 0.03 0% -2 +
273 18:40:02 ТНСэнНН ао NNSB 860 0% 0.00 -5.5% -13.6% -16.9% 4.12 0.07 0% -2 +
274 18:40:02 Слав-ЯНОСп JNOSP 15.6 0% 0.00 +2.6% -4.9% -12.4% 30.03 0.53 0% -1 +
275 18:40:02 КубаньЭнСб KBSB 155.5 0% 0.00 -1.0% -1.3% 0 2.78 0.05 0% -1 +
276 16:57:17 ПермьЭнСб PMSB 65.9 +1.38% 0.00 +7.2% +2.5% +11.9% 3.13 0.05 -99% -119 +
277 10:07:23 ВолгЭнСб-п VGSBP 1.055 -3.65% 0.00 -1.9% -11.0% -18.2% 0.44 0.01 -4% -1 +
278 11:13:39 ВЭК 01 ао VDSB 10 +0.5% 0.00 +2.0% -31.0% -28.6% 0.29 0.01 -87% -40 +
279 18:40:02 ТАНТАЛ ап TANLP 0% 0.55 0.01 +
280 18:40:02 УралСиб ао USBN 0% 29.14 0.51 +
281 18:40:02 КЗМС ао KZMS 0% 0.20 0.00 +
282 18:40:02 Родина ап RODNP 0% 0.03 0.00 +
283 18:40:02 КУЗОЦМ ао KUNF 0% +
284 18:40:02 Физика ао NPOF 0% 1.07 0.02 +
285 10:00:02 МН-фонд ао MNFD 0% +
286 18:40:00 ИДЖАТ IDJT 0% +
287 18:40:02 Кокс ао KSGR 0% +
288 18:40:02 КраснГЭС KRSG 0% 37.31 0.65 +
289 18:40:02 РДБанк ао RDRB 0% 1.63 0.03 +
290 18:40:02 Химпром ао HIMC 0% 1.72 0.03 +
291 18:40:02 ГЕОТЕК ао GTSS 0% +
292 18:40:02 ТКЗКК ао KRKO 0% 2.96 0.05 +
293 18:40:02 МурмТЭЦ-ао MUGS 0% 2.54 0.04 +
294 18:40:02 МЕРИДИАН MERF 0% 2.93 0.05 +
295 18:40:02 КосогМЗ ао KMTZ 0% +
296 18:40:02 ГАЗ-Тек ао GAZT 0% 52.66 0.92 +
297 18:40:02 ВостРАО ап VRAOP 0% 15.63 0.27 +
298 18:40:02 ГАЗ-сервис GAZS 0% 54.24 0.95 +
299 18:40:02 ВостРАО ао VRAO 0% 15.63 0.27 +
300 18:40:02 ГАЗКОН-ао GAZC 0% 54.24 0.95 +
301 18:40:02 БашИнСв ао BISV 0% 8.36 0.15 +