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
 
  11:10:00 Индекс ММВБ   1935.01 -0.63% 6 121.47 -1.4% -4.5% -13.3% 33 578.23 598.86 +27%
1 10:54:50 Сбербанк-п SBERP 129.46 -0.95% 56.22 -1.3% +3.1% -0.2% 3 620.22 64.57 -10% -2 +
2 10:55:01 Сбербанк SBER 161.88 -1.32% 1 401.16 -4.1% -1.9% -6.6% 3 620.22 64.57 +63% +
3 10:55:01 Роснефть ROSN 301.9 -1.47% 606.00 -1.4% -7.4% -25.0% 3 202.77 57.12 +90% +2 +
4 10:54:50 ГАЗПРОМ ао GAZP 120.98 -0.52% 437.61 -2.6% -9.3% -21.7% 2 864.97 51.10 -30% -1 +
5 10:55:02 ЛУКОЙЛ LKOH 2773.5 -0.88% 179.80 -2.7% -6.6% -19.6% 2 357.76 42.05 +39% -3 +
6 10:54:47 Новатэк ао NVTK 676.1 -0.59% 190.37 -1.2% -4.7% -14.6% 2 054.36 36.64 +205% +10 +
7 10:55:01 ГМКНорНик GMKN 8195 -0.39% 174.08 -1.3% -7.8% -19.0% 1 293.97 23.08 +86% -1 +
8 10:54:50 Сургнфгз-п SNGSP 29.53 +0.05% 56.67 -0.5% -5.9% -7.9% 1 275.23 22.74 -64% -13 +
9 10:55:02 Сургнфгз SNGS 29.31 -0.17% 188.14 +7.6% +2.6% -5.3% 1 275.23 22.74 -55% -5 +
10 10:54:46 Газпрнефть SIBN 199.55 -0.92% 8.61 +3.1% -0.2% -6.8% 946.36 16.88 +61% +9 +
11 10:54:57 Магнит ао MGNT 9435 +0.81% 139.11 +2.7% +6.9% -14.2% 891.81 15.91 +103% +1 +
12 10:53:22 Татнфт 3ап TATNP 279.8 +0.79% 10.22 +3.0% +32.0% +19.1% 876.72 15.64 +450% +27 +
13 10:54:52 Татнфт 3ао TATN 384.7 -1.23% 56.48 -1.9% +13.2% -9.9% 876.72 15.64 -21% -6 +
14 10:54:24 ВТБ ао VTBR 0.0667 -0.36% 23.23 +0.5% -2.5% -9.9% 864.86 15.42 -46% +
15 10:55:00 АЛРОСА ао ALRS 89.15 -0.6% 335.06 -1.0% -6.8% -8.5% 656.59 11.71 +175% +3 +
16 10:54:54 НЛМК ао NLMK 107.31 +0.16% 73.50 -1.6% -0.2% -6.7% 642.71 11.46 -18% -5 +
17 10:54:47 СевСт-ао CHMF 751.4 -1.13% 78.99 +2.1% -4.3% -20.3% 629.63 11.23 -15% -5 +
18 10:50:41 Полюс PLZL 4450 +0.11% 2.91 -0.6% +1.2% +0.4% 564.52 10.07 +817% +41 +
19 10:53:36 МТС-ао MTSS 241.95 -0.02% 28.43 -0.2% -12.8% -6.6% 484.31 8.64 +3% +6 +
20 10:54:49 Башнефт ап BANEP 1226 -0.33% 2.99 +0.1% -0.6% -0.2% 472.71 8.43 -82% -14 +
21 10:47:53 Башнефт ао BANE 2955 +1.2% 0.30 +0.1% -10.5% -17.7% 472.71 8.43 -89% -39 +
22 10:52:10 Yandex clA YNDX 1576.5 -0.47% 3.17 -2.4% +12.3% +26.4% 449.49 8.02 -37% -2 +
23 10:55:00 ИнтерРАОао IRAO 4.0645 +0.11% 26.47 +4.2% +0.8% +5.7% 424.54 7.57 -47% -1 +
24 10:54:35 RUSAL plc RUAL 27.69 +1.8% 2.72 +2.1% -6.1% +5.2% 419.48 7.48 +438% +33 +
25 10:53:50 Уркалий-ао URKA 140.45 -0.43% 2.55 -0.8% -5.1% -15.0% 412.80 7.36 -55% -9 +
26 10:54:51 МегаФон ао MFON 599.2 -0.96% 9.21 -0.9% -1.1% +3.4% 370.08 6.60 -79% -7 +
27 10:54:52 ММК MAGN 31.48 -2.54% 47.14 -1.9% -9.7% -5.4% 353.78 6.31 -13% +
28 10:38:55 ОткрФКБ ао OFCB 1656 -0.12% 1.20 -1.1% -1.0% +9.4% 344.98 6.15 +3% +7 +
29 10:54:37 Polymetal POLY 762.5 +1.94% 8.72 -1.9% +1.7% +19.4% 325.60 5.81 +41% +8 +
30 10:55:02 РусГидро HYDR 0.833 -0.61% 72.65 +2.2% -8.7% -10.0% 318.85 5.69 -1% -5 +
31 10:54:51 ФосАгро ао PHOR 2340 +0.73% 14.41 -0.3% -3.9% -10.0% 303.94 5.42 -37% +2 +
32 10:54:47 Транснф ап TRNFP 171200 +0.5% 139.60 +0.9% -14.8% -13.5% 265.73 4.74 +175% +10 +
33 10:48:21 РГС СК ао RGSS 0.425 -2.3% 0.02 +0.2% +1.4% +4.4% 246.77 4.40 -97% -106 +
34 10:54:58 МосБиржа MOEX 98.44 -1.36% 196.73 -4.0% -14.4% -21.6% 223.63 3.99 +73% +2 +
35 10:54:50 ФСК ЕЭС ао FEES 0.1765 +0.34% 167.99 -4.0% -7.6% -13.1% 220.84 3.94 +193% +9 +
36 10:54:30 Аэрофлот AFLT 193.6 -0.79% 230.75 +2.4% +7.6% +26.7% 214.90 3.83 +291% +14 +
37 10:47:56 iАвиастКао UNAC 0.5885 -1.67% 0.21 -8.3% -16.0% +1.6% 212.92 3.80 +14% +13 +
38 10:54:55 Ростел -ап RTKMP 55.45 +0.18% 0.44 +0.6% -4.0% -11.7% 196.99 3.51 -83% -27 +
39 10:54:59 Ростел -ао RTKM 72 -0.24% 4.91 -1.7% -6.4% -14.3% 196.99 3.51 -93% -27 +
40 10:50:12 ПИК ао PIKK 292.2 -0.27% 0.65 +1.8% +2.4% +0.8% 193.00 3.44 -44% -8 +
41 10:27:51 ВСМПО-АВСМ VSMO 15740 +0.32% 0.20 -0.6% +0.5% +13.4% 182.17 3.25 +1193% +88 +
42 10:21:40 РуссНфт ао RNFT 586.4 -0.07% 4.55 +0.2% +3.1% +5.0% 172.47 3.08 +284% +23 +
43 10:54:23 Россети ап RSTIP 2.135 -1.43% 2.69 +0.3% -2.1% -3.3% 160.71 2.87 -22% -1 +
44 10:54:48 Россети ао RSTI 0.8111 -2.69% 117.87 -5.6% -12.2% -29.1% 160.71 2.87 +357% +16 +
45 10:54:43 Юнипро ао UPRO 2.503 -0.28% 1.66 +0.0% -2.6% -13.0% 157.43 2.81 +136% +21 +
46 10:55:01 НМТП ао NMTP 7.095 -8.04% 46.66 -4.4% -0.5% +7.7% 137.23 2.45 +263% +13 +
47 10:50:10 Акрон AKRN 3081 -1.09% 0.39 -3.5% -6.4% -13.8% 124.89 2.23 -73% -22 +
48 10:29:43 МГТС-4ап MGTSP 1290 -0.15% 0.60 -1.7% +49.1% +59.9% 123.94 2.21 +1447% +83 +
49 10:47:57 МГТС-5ао MGTS 1305 0% 0.60 -1.6% +52.8% +59.5% 123.94 2.21 +678% +55 +
50 10:52:45 ОргСинт ап KZOSP 4.3 0% 0.86 +2.4% 0 +2.9% 119.76 2.14 +1265% +74 +
51 10:28:26 ОргСинт ао KZOS 66.5 +0.15% 0.09 +6.2% +12.0% +54.3% 119.76 2.14 -47% -15 +
52 10:54:43 Система ао AFKS 11.995 -0.08% 19.96 -9.1% -46.0% -48.2% 115.32 2.06 -44% +
53 10:39:46 АЛРОСА-Нюр ALNU 131000 +0.77% 0.40 -7.7% -22.9% -27.2% 104.80 1.87 -40% -4 +
54 10:44:12 МКБ ао CBOM 4.33 -0.35% 3.35 -2.3% -2.5% +0.7% 103.21 1.84 +252% +28 +
55 10:53:37 +МосЭнерго MSNG 2.3885 -0.33% 2.49 +3.3% +0.6% -3.7% 94.76 1.69 -71% -12 +
56 10:52:22 ЛСР ао LSRG 916 -0.22% 0.35 +1.0% +6.2% -3.8% 94.58 1.69 +143% +37 +
57 10:52:07 НКНХ ап NKNCP 23.99 +0.29% 0.05 -0.3% +4.2% -23.1% 90.50 1.61 +151% +32 +
58 10:41:06 НКНХ ао NKNC 52.9 -0.19% 0.01 +0.4% -4.2% -30.5% 90.50 1.61 -50% -31 +
59 10:40:44 ИркЭнерго IRGZ 18.61 +0.05% 0.68 -2.1% -4.8% +23.7% 88.71 1.58 +365% +47 +
60 10:53:50 ОВК ао UWGN 759 -0.33% 0.01 +0.1% +2.6% -4.5% 88.04 1.57 -100% -163 +
61 10:54:12 ТМК ао TRMK 81.84 +0.91% 7.14 +9.0% +9.7% +3.6% 85.34 1.52 -34% -1 +
62 10:48:20 Европлан EPLN 756 0% 0.69 -1.0% -0.7% +4.5% 84.40 1.51 -96% -41 +
63 10:32:02 Промсвб ао PSBR 0.073 0% 0.10 -0.8% -0.7% -2.7% 81.28 1.45 +1354% +96 +
64 10:53:22 Росбанк ао ROSB 51.8 0% 0.15 -2.3% -7.8% -14.9% 80.36 1.43 +424% +57 +
65 10:54:54 Мечел ап MTLRP 88.85 -3.95% 6.95 -8.0% -21.0% -39.7% 73.94 1.32 +83% +8 +
66 10:54:59 Мечел ао MTLR 149.45 -1.58% 7.67 +0.5% -1.3% -17.5% 73.94 1.32 -36% +1 +
67 10:54:58 М.видео MVID 386.6 -0.08% 5.76 -0.2% +2.1% -0.2% 69.50 1.24 +81% +9 +
68 10:40:17 ДетскийМир DSKY 91.99 0% 0.03 +0.5% +2.3% 67.91 1.21 -87% -59 +
69 10:54:52 Мегион-ап MFGSP 425 0% 0.00 -7.8% -9.8% +1.7% 65.78 1.17 -99% -144 +
70 10:48:25 Мегион-ао MFGS 520 0% 0.10 -13.2% -8.8% +2.6% 65.78 1.17 -99% -86 +
71 10:37:34 БУДУЩЕЕ ао FTRE 1281 -0.08% 1.10 +0.6% +1.9% +6.1% 62.99 1.12 +1026% +66 +
72 10:50:08 ЧТПЗ ао CHEP 128.1 0% 0.03 -7.8% -9.3% +28.1% 60.51 1.08 -60% -28 +
73 10:50:46 ПРОТЕК ао PRTK 103.5 -0.48% 0.12 -0.5% +3.0% +4.1% 54.61 0.97 -68% -32 +
74 10:15:49 ЧеркизГ-ао GCHE 1240 -0.16% 0.05 +3.3% +8.0% +60.8% 54.52 0.97 -96% -80 +
75 10:00:03 ГАЗ-сервис GAZS 0% 54.24 0.97 +
76 10:00:03 ГАЗКОН-ао GAZC 0% 54.24 0.97 +
77 10:00:03 ГАЗ-Тек ао GAZT 0% 52.66 0.94 +
78 10:52:14 АВТОВАЗ ап AVAZP 7.25 +3.72% 3.20 +10.7% +13.3% +81.3% 48.41 0.86 +118133% +201 +
79 10:47:00 АВТОВАЗ ао AVAZ 9.49 +0.74% 1.00 +0.9% +2.0% -1.8% 48.41 0.86 +35185% +179 +
80 10:53:29 ТГК-1 TGKA 0.012 -2.16% 1.25 -1.9% -4.6% -20.0% 46.27 0.83 +643% +54 +
81 10:54:59 Распадская RASP 64.65 -1.99% 15.39 -3.3% -11.2% -18.9% 45.18 0.81 -49% +1 +
82 10:36:52 ТрансК ао TRCN 3210 -1.08% 0.00 -1.2% -5.0% -11.3% 44.60 0.80 -98% -122 +
83 10:54:34 Ленэнерг-п LSNGP 57.6 -0.43% 9.05 +13.9% +14.6% +26.9% 43.17 0.77 -86% -16 +
84 10:52:51 Ленэнерго LSNG 4.44 +0.57% 0.22 -10.3% -14.7% -19.6% 43.17 0.77 -91% -41 +
85 10:54:41 МОЭСК MSRS 0.877 0% 0.08 -2.6% -11.1% -2.3% 42.72 0.76 -11% +1 +
86 10:55:00 ОГК-2 ао OGKB 0.362 +0.25% 7.34 +4.2% -10.9% -27.7% 39.60 0.71 -25% +1 +
87 10:17:32 КАМАЗ KMAZ 54.1 -0.64% 0.03 +2.3% -5.3% +10.5% 38.19 0.68 -99% -110 +
88 10:00:03 КраснГЭС KRSG 0% 37.31 0.67 +
89 10:45:26 ЭнелРос ао ENRU 1.029 +0.1% 0.17 0 +4.4% +3.5% 36.29 0.65 -80% -31 +
90 10:42:41 Дорогбж ао DGBZ 35.8 0% 0.01 -0.8% +2.3% +2.6% 31.34 0.56 -85% -67 +
91 10:38:21 Мостотрест MSTT 109.7 -0.27% 0.17 -0.2% +4.2% +20.3% 30.76 0.55 +2174% +114 +
92 10:33:15 ЮТэйр ао UTAR 8.13 0% 0.01 -5.9% -8.7% -20.3% 30.10 0.54 -99% -145 +
93 10:48:31 Авангрд-ао AVAN 350 0% 0.01 0 -19.9% -12.5% 28.25 0.50 0% +1 +
94 10:54:41 ДИКСИ ао DIXY 222.8 +0.27% 0.10 -0.6% +1.3% -20.4% 27.79 0.50 -66% -33 +
95 10:54:06 БСП ао BSPB 63.15 -2.77% 1.19 +3.1% +0.7% -5.5% 27.67 0.49 -68% -15 +
96 10:55:01 Слав-ЯНОСп JNOSP 14.2 0% 0.00 -4.7% -9.0% -20.2% 27.17 0.48 +198% +28 +
97 10:43:32 Славн-ЯНОС JNOS 24.4 0% 0.02 +9.4% -13.8% -21.5% 27.17 0.48 0% -1 +
98 10:46:06 ЮжКузб. ао UKUZ 750 0% 0.02 -3.2% -10.2% -17.6% 27.08 0.48 -33% -14 +
99 10:24:26 ЧЦЗ ао CHZN 492 -3.91% 0.02 -1.6% -7.9% -24.7% 26.66 0.48 +374% +60 +
100 10:54:52 УралСиб ао USBN 0.0887 +1.14% 0.03 -3.4% -32.2% 26.45 0.47 -84% -50 +
101 10:51:14 ОКС ао UCSS 1110 0% 0.02 0 0 +1.8% 26.33 0.47 +17% +4 +
102 10:50:22 Отисифарм OTCP 163 0% 0.04 -0.9% -6.9% -9.4% 23.70 0.42 +448% +70 +
103 10:10:36 Кубанэнр KUBE 79 +0.64% 0.00 -2.1% -4.8% -9.2% 22.35 0.40 -99% -167 +
104 10:53:40 МосОблБанк MOBB 4.89 -0.61% 0.02 -2.2% +3.6% -17.3% 22.13 0.39 -93% -84 +
105 10:51:45 КоршГОК ао KOGK 85000 0% 0.33 +8.6% -10.5% +51.8% 21.26 0.38 0% +1 +
106 10:20:15 ТНСэнрг ао TNSE 1455 -0.68% 0.24 -1.7% -3.0% -3.3% 19.89 0.35 -4% +6 +
107 10:22:16 Куйбазот-п KAZTP 82 0% 0.04 0 -1.7% -4.4% 19.71 0.35 0% +7 +
108 10:27:54 Куйбазот KAZT 81.9 0% 0.02 +1.6% -1.1% -8.3% 19.71 0.35 -83% -48 +
109 10:51:03 МРСК Центр MRKC 0.4465 -1.33% 0.26 +0.6% +13.8% -0.1% 18.83 0.34 -77% -22 +
110 10:24:25 Возрожд-п VZRZP 148.5 0% 0.01 +1.0% -9.5% -15.6% 17.85 0.32 0% -3 +
111 10:36:25 Возрожд-ао VZRZ 743.5 0% 1.28 -0.1% -0.7% -0.8% 17.85 0.32 +171039% +215 +
112 10:53:28 МРСК ЦП MRKP 0.1568 +1.82% 1.12 +2.2% +1.0% +6.2% 17.58 0.31 -29% -4 +
113 10:51:19 СОЛЛЕРС SVAV 501 -2.34% 1.30 -4.8% -14.9% -9.6% 16.86 0.30 +551% +50 +
114 10:53:59 Инв-Девел IDVP 7850 +0.26% 0.01 +0.3% -30.2% -37.7% 16.57 0.30 -69% -40 +
115 10:51:25 Варьеган-п VJGZP 517 0% 0.53 +4.0% +4.2% +29.3% 15.69 0.28 +5131% +124 +
116 10:23:53 Варьеган VJGZ 699 0% 0.01 0 +7.2% +14.2% 15.69 0.28 0% +1 +
117 10:00:03 ВостРАО ап VRAOP 0% 15.63 0.28 +
118 10:00:03 ВостРАО ао VRAO 0% 15.63 0.28 +
119 10:50:51 АбрауДюрсо ABRD 154 0% 0.11 +8.8% +6.2% +54.0% 15.09 0.27 +40% +11 +
120 10:36:13 Синерг. ао SYNG 600 0% 0.01 0 +13.0% -4.2% 14.97 0.27 -79% -57 +
121 10:24:22 НКХП ао NKHP 199.5 -2.92% 0.01 -0.2% +14.7% -10.5% 13.86 0.25 -99% -137 +
122 10:52:46 МРСКВол MRKV 0.07095 +0.21% 0.14 +9.1% +9.2% +26.7% 13.50 0.24 -94% -56 +
123 10:47:14 ИРКУТ-3 IRKT 10.91 -1.53% 0.03 -1.1% +6.1% +17.7% 13.42 0.24 -98% -105 +
124 10:53:15 Аптеки36и6 APTK 5.75 -1.54% 0.77 -14.8% -24.1% -44.2% 13.38 0.24 -46% -7 +
125 10:41:13 ЧМК ао CHMK 4055 +1.12% 0.08 -5.7% -13.2% +0.7% 12.84 0.23 -84% -51 +
126 10:34:07 КузбТК ао KBTK 125.2 -0.95% 0.31 +0.2% +12.6% +47.5% 12.43 0.22 +1087% +79 +
127 10:41:03 МРСК Ур MRKU 0.139 0% 0.19 +0.7% -6.7% -15.8% 12.42 0.22 +13600% +163 +
128 10:10:21 Галс-Девел HALS 1075 +2.38% 0.00 +0.5% -7.3% -15.0% 12.06 0.22 -83% -43 +
129 10:48:06 ЯТЭК ао YAKG 13.4 0% 0.00 -9.5% -10.7% -15.7% 11.08 0.20 0% +2 +
130 10:51:01 ГАЗ ап GAZAP 347 0% 0.05 -5.7% -11.0% -21.1% 10.08 0.18 -83% -54 +
131 10:54:15 ГАЗ ао GAZA 517 0% 0.13 +2.6% -2.8% -7.5% 10.08 0.18 0% +12 +
132 10:41:15 ЦМТ ап WTCMP 5.94 0% 0.01 0 +4.2% -7.2% 9.68 0.17 0% -1 +
133 10:53:21 ЦМТ ао WTCM 8.05 0% 0.09 +6.6% +3.9% -11.0% 9.68 0.17 +4054% +123 +
134 10:19:56 СаратНПЗ-п KRKNP 9550 0% 0.10 0 -1.0% -4.0% 9.41 0.17 -38% -10 +
135 10:08:43 СаратНПЗ KRKN 9400 0% 0.04 +3.3% +2.7% 9.41 0.17 +77% +23 +
136 10:14:39 Лензол. ап LNZLP 3700 0% 0.17 -2.6% -5.1% -16.3% 9.29 0.17 +8% +11 +
137 10:17:25 Лензолото LNZL 7050 -0.42% 0.01 -2.8% -11.9% -18.3% 9.29 0.17 -94% -92 +
138 10:53:09 Селигдар-п SELGP 16 +0.06% 0.10 -2.7% +13.6% +9.5% 9.10 0.16 +917% +81 +
139 10:44:34 Селигдар SELG 9.09 0% 0.01 -0.8% -7.1% -0.5% 9.10 0.16 +602% +47 +
140 10:41:58 ДВМП ао FESH 3 0% 0.22 -1.0% +5.0% -4.1% 8.87 0.16 +2886% +126 +
141 10:27:16 ДЭК ао DVEC 0.51 -0.58% 0.00 -2.1% -5.7% -26.6% 8.78 0.16 -99% -129 +
142 10:48:32 БашИнСв ап BISVP 3.95 0% 0.00 +0.5% +2.9% -6.4% 8.37 0.15 0% -6 +
143 10:09:00 БашИнСв ао BISV 0% 8.37 0.15 +
144 10:36:50 РусАква ао AQUA 105 0% 0.01 +2.9% +24.7% +16.8% 8.35 0.15 +1% +2 +
145 10:53:36 БурЗолото BRZL 1180 0% 0.01 -0.4% +1.7% -10.6% 8.29 0.15 -76% -55 +
146 10:37:11 ОПИН ао OPIN 509 -1.17% 0.15 +7.4% +27.6% +44.2% 7.75 0.14 -92% -53 +
147 10:17:45 КурганГКап KGKCP 51.1 0% 0.01 0 -0.4% +0.2% 6.98 0.12 -67% -45 +
148 10:00:06 КурганГКао KGKC 51 0% 0.01 0 -10.4% 0 6.98 0.12 0% -2 +
149 10:53:39 ЭнергияРКК RKKE 5750 0% 0.02 -2.2% -0.2% -5.0% 6.46 0.12 -89% -70 +
150 10:54:58 iЧЗПСН ао PRFN 7.57 +0.4% 6.83 +87.8% +60.0% +65.8% 6.45 0.12 -78% -13 +
151 10:07:48 МРСКСиб MRKS 0.068 -0.73% 0.03 +4.3% -2.2% -18.8% 6.45 0.11 -84% -50 +
152 10:42:33 Квадра-п TGKDP 0.00315 +2.61% 0.00 +1.6% -0.9% -23.9% 5.61 0.10 -98% -130 +
153 10:28:33 Квадра TGKD 0.00281 +0.36% 0.03 -2.9% -6.2% -19.1% 5.61 0.10 -92% -78 +
154 10:51:42 КрасОкт-1п KROTP 298 0% 0.42 -4.5% -7.3% +129.2% 5.29 0.09 +1879% +94 +
155 10:23:55 КрасОкт-ао KROT 526 0% 0.14 -0.4% -2.0% +72.5% 5.29 0.09 +227% +43 +
156 10:42:48 КамчатЭ ап KCHEP 0.128 0% 0.00 +4.9% -24.7% -43.6% 5.09 0.09 0% -2 +
157 10:53:55 КамчатЭ ао KCHE 0.121 0% 0.00 +6.6% -21.2% -27.5% 5.09 0.09 -70% -43 +
158 10:41:07 Русолово ROLO 1.7 +1.19% 0.11 -0.6% -4.5% -51.4% 5.07 0.09 +134% +31 +
159 10:53:56 ОМЗ-ап OMZZP 1840 0% 0.02 -1.1% +2.2% -4.7% 5.06 0.09 +1% +2 +
160 10:50:21 ОМПК ао OSMP 45.6 0% 0.84 -12.3% -13.0% +11.8% 4.64 0.08 +249% +33 +
161 10:50:15 ТНСэнНН ап NNSBP 740 0% 0.00 0 +5.7% -1.3% 4.43 0.08 0% +3 +
162 10:51:42 ТНСэнНН ао NNSB 930 0% 0.00 +1.1% +8.1% -10.1% 4.43 0.08 0% +1 +
163 10:35:40 ТГК-14 TGKN 0.00307 -0.65% 0.02 +0.7% +0.3% -16.8% 4.17 0.07 -76% -39 +
164 10:51:33 Мотовил ао MOTZ 4.15 0% 0.05 +3.8% -20.5% -17.0% 4.12 0.07 +530% +71 +
165 10:54:39 МРСК СЗ MRKZ 0.04 0% 0.01 -8.0% -9.1% -27.3% 3.83 0.07 -5% -7 +
166 10:51:44 ЗМЗ-ап ZMZNP 11.65 0% 0.01 +4.5% -10.4% -25.8% 3.69 0.07 +521% +48 +
167 10:53:55 ЗМЗ-ао ZMZN 29 0% 0.01 +1.8% -23.5% -27.5% 3.69 0.07 -83% -59 +
168 10:00:03 ЭРКО ао ERCO 351.05 0% 0.70 0 0 -14.9% 3.63 0.06 0% +5 +
169 10:12:59 УрКузница URKZ 6500 0% 0.01 +0.6% +8.3% -7.1% 3.56 0.06 +3% +1 +
170 10:55:00 Телеграф-п CNTLP 4.69 0% 0.01 -3.1% -12.2% -24.6% 3.50 0.06 +35% +14 +
171 10:39:15 Телеграф CNTL 19.5 0% 0.00 +2.6% -6.3% -22.0% 3.50 0.06 -50% -25 +
172 09:59:58 ЗИЛ ао ZILL 1230 -1.6% 0.00 -2.8% -4.3% -19.6% 3.27 0.06 -87% -61 +
173 10:44:28 ПермьЭнС-п PMSBP 68.1 +0.15% 0.03 -0.4% +3.2% +18.4% 3.15 0.06 -58% -22 +
174 10:09:10 ПермьЭнСб PMSB 69 -0.72% 0.00 +0.4% +6.2% +17.1% 3.15 0.06 -50% -8 +
175 10:51:21 Красэсб ап KRSBP 4.1 +2.5% 0.00 -1.2% -0.5% +0.2% 3.14 0.06 -93% -97 +
176 10:54:40 Красэсб ао KRSB 4.1 0% 0.08 -3.1% -1.0% +8.2% 3.14 0.06 -88% -57 +
177 10:52:12 Таттел. ао TTLK 0.1495 0% 0.01 +0.7% -8.0% -1.3% 3.12 0.06 +239% +41 +
178 10:47:32 Белон ао BLNG 2.62 -0.76% 0.12 -5.4% -9.0% -46.6% 3.01 0.05 +171% +36 +
179 10:39:07 ВыбСудЗ ао VSYD 2500 0% 0.00 -0.4% +6.8% -35.9% 2.97 0.05 -2% -4 +
180 10:08:13 ВыбСудЗ ап VSYDP 5400 0% 0.01 0 -11.5% -33.3% 2.97 0.05 0% -2 +
181 10:00:03 МЕРИДИАН MERF 0% 2.93 0.05 +
182 10:34:35 КубаньЭнСб KBSB 161 0% 0.23 0 +3.5% +3.5% 2.88 0.05 0% +8 +
183 10:48:18 ТКЗКК ап KRKOP 4.12 0% 0.06 -11.0% -33.2% -33.1% 2.81 0.05 +110% +26 +
184 10:00:03 ТКЗКК ао KRKO 0% 2.81 0.05 +
185 10:50:58 СЗПароход SZPR 260 0% 0.05 0 -4.8% +8.3% 2.73 0.05 0% +2 +
186 10:53:11 РБК ао RBCM 7.395 +2.99% 0.20 -5.6% -10.5% -3.8% 2.69 0.05 -65% -20 +
187 10:21:01 ТНСэнЯр-п YRSBP 60.5 0% 0.05 +1.7% -5.6% -11.0% 2.65 0.05 +24% +13 +
188 10:02:49 ТНСэнЯр YRSB 139 0% 0.01 0 +9.0% +21.9% 2.65 0.05 0% -2 +
189 10:46:47 АшинскийМЗ AMEZ 4.9 -0.2% 0.02 -2.0% +2.7% +23.4% 2.44 0.04 +153% +36 +
190 10:54:35 ТГК-2 ап TGKBP 0.00226 +1.35% 0.02 +3.2% -5.8% -18.7% 2.38 0.04 +612% +66 +
191 10:54:07 ТГК-2 TGKB 0.001605 -0.93% 0.04 -2.7% -14.2% -25.7% 2.38 0.04 +510% +72 +
192 10:51:45 МРСК СК MRKK 15.25 -2.87% 0.01 -6.7% -13.4% -30.8% 2.37 0.04 -76% -51 +
193 10:51:39 Якутскэн-п YKENP 0.242 0% 0.00 -0.8% -2.8% -14.5% 2.24 0.04 -99% -155 +
194 10:33:11 Якутскэнрг YKEN 0.241 -0.41% 0.01 -2.4% -8.7% -15.7% 2.24 0.04 -97% -122 +
195 10:49:53 Сахэнер ао SLEN 7.6 0% 0.20 +7.0% -7.3% 2.24 0.04 +355% +54 +
196 10:09:26 ИКРУСС-ИНВ RUSI 20.3 0% 0.00 0 -20.7% -49.3% 2.21 0.04 0% -2 +
197 10:50:57 ТНСэнРст-п RTSBP 0.2 0% 0.20 -16.7% -28.3% -25.7% 2.20 0.04 0% +6 +
198 10:51:56 ТНСэнРст RTSB 0.248 0% 0.05 -14.5% -15.4% -13.3% 2.20 0.04 0% +3 +
199 10:50:52 Русполимет RUSP 0.437 0% 0.26 -4.8% -4.0% -30.0% 2.19 0.04 +1415% +91 +
200 10:16:02 ЗВЕЗДА ао ZVEZ 3.89 -2.75% 0.04 -0.3% -0.3% -23.3% 2.19 0.04 +35% +13 +
201 10:50:07 iНПОНаука NAUK 178 0% 0.04 +14.8% +7.2% -34.6% 2.10 0.04 +2033% +108 +
202 10:39:20 МРСКЮга ао MRKY 0.0341 -0.87% 0.11 -1.2% -5.0% -34.9% 2.08 0.04 +571% +63 +
203 10:53:46 iФармсинтз LIFE 13.35 0% 0.07 +5.1% -1.1% -19.1% 2.03 0.04 +46% +11 +
204 10:53:55 КалужскСК KLSB 21.9 0% 0.01 -0.9% -12.4% -15.4% 2.00 0.04 +36% +12 +
205 10:39:07 ЮУНК ао UNKL 3190 +0.95% 0.02 +10.8% +17.3% -46.3% 1.85 0.03 -91% -79 +
206 10:46:48 Химпром ап HIMCP 5.08 +2.83% 0.01 +10.9% +7.2% -27.3% 1.85 0.03 -92% -93 +
207 10:00:03 Химпром ао HIMC 0% 1.85 0.03 +
208 10:51:10 ТРК ап TORSP 0.365 0% 0.08 +0.8% -2.4% -6.4% 1.83 0.03 +1044% +87 +
209 10:51:09 ТРК ао TORS 0.405 0% 0.81 -1.2% -2.4% -14.7% 1.83 0.03 0% +6 +
210 10:00:03 РДБанк ао RDRB 0% 1.63 0.03 +
211 10:50:39 ГазпРнД ао RTGZ 13250 0% 0.03 -4.0% -2.6% +10.4% 1.59 0.03 +100% +28 +
212 10:24:02 МагадЭн ап MAGEP 1.99 0% 0.01 -1.5% +7.6% -23.5% 1.56 0.03 -26% -11 +
213 10:42:59 МагадЭн ао MAGE 2.73 0% 0.01 0 +2.6% -18.3% 1.56 0.03 0% -3 +
214 10:35:22 Приморье PRMB 5500 0% 0.02 0 +9.8% -10.4% 1.38 0.02 0% -1 +
215 10:50:06 МурмТЭЦ-п MUGSP 0.346 0% 0.06 +1.8% -13.5% -31.1% 1.32 0.02 0% +3 +
216 10:04:52 МурмТЭЦ-ао MUGS 0.426 0% 0.04 0 1.32 0.02 0% +6 +
217 10:44:16 ЧКПЗ ао CHKZ 2180 0% 0.00 0 -12.8% -5.2% 1.31 0.02 0% -2 +
218 10:54:07 СМЗ-ао MGNZ 3200 0% 0.01 -2.1% +1.6% -22.5% 1.27 0.02 +99% +16 +
219 10:43:16 БестЭфБ ао ALBK 21.6 0% 0.00 -28.7% -34.5% -34.1% 1.22 0.02 -33% -15 +
220 10:48:18 ДагСб ао DASB 0.23 -2.13% 0.31 +17.9% -19.3% -85.2% 1.21 0.02 -78% -24 +
221 10:28:02 ТНСэнВор-п VRSBP 16.35 0% 0.00 -12.6% -14.2% -42.6% 1.17 0.02 -13% -3 +
222 10:52:19 ТНСэнВорон VRSB 15.45 0% 0.00 -18.3% -18.7% -46.6% 1.17 0.02 -89% -85 +
223 10:04:05 СамарЭн-ао SAGO 0.285 0% 0.06 0 +0.4% -1.0% 1.17 0.02 -80% -47 +
224 10:10:14 СамарЭн-ап SAGOP 0.309 0% 0.11 +0.3% +0.7% +4.7% 1.17 0.02 -33% -6 +
225 10:48:44 ЧелябЭС ап CLSBP 0.1445 0% 0.11 +1.4% +3.2% +31.4% 1.09 0.02 +49% +14 +
226 10:48:43 ЧелябЭС ао CLSB 0.14 0% 0.13 +3.3% +3.7% +6.5% 1.09 0.02 +1421% +94 +
227 10:00:03 Физика ао NPOF 0% 1.07 0.02 +
228 10:18:22 Ижсталь ап IGSTP 506 0% 0.01 +0.2% -11.2% +2.2% 1.02 0.02 -5% -7 +
229 10:46:38 Ижсталь2ао IGST 1100 +3.29% 0.00 +2.3% -10.6% -12.7% 1.02 0.02 -86% -56 +
230 10:53:21 iИСКЧ ао ISKJ 12.9 0% 0.16 -0.4% -4.1% -28.5% 0.97 0.02 +1987% +109 +
231 10:39:10 Электрцинк ELTZ 645 +1.74% 0.16 -0.9% -6.9% +0.3% 0.91 0.02 +1116% +86 +
232 10:15:15 РОСИНТЕРао ROST 54.8 -0.36% 0.01 -0.7% -15.4% -22.3% 0.89 0.02 -5% -5 +
233 10:45:14 РН-ЗапСиб CHGZ 31.5 0% 0.18 +4.3% -9.2% 0 0.84 0.02 0% +6 +
234 10:50:05 iМультиСис MSST 8.15 0% 0.00 -20.1% -20.9% -25.9% 0.82 0.01 0% +2 +
235 10:50:08 Нефтекамск NFAZ 100 0% 0.00 +0.5% -10.7% -10.7% 0.80 0.01 +45% +5 +
236 10:51:34 iДонскЗР п DZRDP 1610 0% 0.74 -3.6% -0.6% +3.9% 0.80 0.01 +4884% +117 +
237 10:20:56 iДонскЗР DZRD 1820 0% 0.01 -0.5% +5.2% +4.0% 0.80 0.01 +689% +70 +
238 10:50:23 ПавлАвт ао PAZA 490 0% 0.02 0 +4.3% -10.9% 0.77 0.01 0% -1 +
239 10:34:35 КМЗ KMEZ 367 +0.82% 0.00 -2.1% -7.6% -10.5% 0.76 0.01 -98% -137 +
240 10:53:56 ПМП ао PRIM 0.895 0% 0.03 +24.3% +2.9% -25.1% 0.71 0.01 +27% +10 +
241 10:00:03 Морион ао MORI 4.31 0% 0.03 0 +2.1% -52.1% 0.71 0.01 0% +5 +
242 10:53:56 Нижкамшина NKSH 11.05 0% 0.07 0 -1.3% +2.3% 0.70 0.01 +730% +73 +
243 10:54:11 GTL ао GTLC 0.267 -3.26% 0.63 +5.5% -15.8% -46.0% 0.69 0.01 +372% +48 +
244 10:53:56 ТЗА ао TUZA 81 0% 0.02 +1.3% -11.0% -56.2% 0.67 0.01 0% -1 +
245 10:31:47 СаратЭн-ап SAREP 0.081 -1.22% 0.00 -3.0% -11.5% -21.4% 0.66 0.01 -96% -111 +
246 10:31:04 СаратЭн-ао SARE 0.11 0% 0.01 -5.2% -9.5% -21.1% 0.66 0.01 +24% +3 +
247 10:50:02 МордЭнСб MRSB 0.461 0% 0.34 +2.0% +5.5% -17.1% 0.62 0.01 +737% +73 +
248 10:55:01 iРоллман-п RLMNP 77.3 -3.74% 1.83 -4.6% -6.1% -11.8% 0.55 0.01 +7396% +116 +
249 10:37:35 iРоллман RLMN 92 -2.13% 0.01 -4.2% -12.4% -24.6% 0.55 0.01 -98% -130 +
250 10:53:56 РязЭнСб RZSB 2.65 0% 0.03 +1.1% -5.4% +21.0% 0.55 0.01 +1175% +90 +
251 10:38:02 ЛЭСК ао LPSB 3.44 0% 0.00 -4.7% +13.9% +1.2% 0.53 0.01 0% -5 +
252 10:06:41 МариЭнСб-п MISBP 4.19 0% 0.00 0 -10.7% -7.9% 0.51 0.01 0% -5 +
253 10:00:03 ТНСэнМарЭл MISB 3.83 0% 0.00 0 -14.9% -12.6% 0.51 0.01 0% -5 +
254 10:36:16 ВХЗ-ао VLHZ 98.5 0% 0.06 +2.1% +5.3% -10.9% 0.49 0.01 -85% -55 +
255 10:49:42 Омскшина OMSH 472 0% 0.00 0 -1.5% +5.8% 0.48 0.01 0% -3 +
256 10:00:03 ТАНТАЛ ап TANLP 0% 0.43 0.01 +
257 10:54:27 ТАНТАЛ ао TANL 30.8 0% 0.00 +0.7% -21.2% -35.4% 0.43 0.01 -99% -103 +
258 10:51:26 ВолгЭнСб-п VGSBP 1.01 0% 0.00 -1.0% -7.8% -21.7% 0.40 0.01 0% -2 +
259 10:53:55 ВолгЭнСб VGSB 1 0% 0.02 -12.3% -9.5% -28.6% 0.40 0.01 +294% +51 +
260 10:52:59 Арсагера ARSA 3.13 0% 0.01 -4.0% +1.0% -8.5% 0.39 0.01 -81% -63 +
261 10:50:56 СтаврЭнСбп STSBP 0.2575 0% 0.00 +2.8% +4.0% +16.5% 0.39 0.01 +44% +6 +
262 10:08:10 СтаврЭнСб STSB 0.37 +1.37% 0.01 +4.8% +4.8% +3.1% 0.39 0.01 +1050% +62 +
263 10:53:08 iЛевенгук LVHK 7.2 0% 0.00 0 +2.1% 0 0.38 0.01 0% -7 +
264 10:17:50 АстрЭнСб ASSB 0.459 +2% 0.00 -2.3% -6.9% +14.8% 0.36 0.01 -23% -14 +
265 10:54:59 ГИТ ао GRNT 0.788 +3.41% 7.36 -1.0% -11.5% +35.9% 0.34 0.01 -46% -2 +
266 10:24:08 КСБ ап KTSBP 0.252 0% 0.01 +0.4% 0 -28.0% 0.34 0.01 0% +1 +
267 10:48:25 КСБ ао KTSB 0.35 0% 0.02 -0.6% -19.5% -22.6% 0.34 0.01 0% +
268 10:48:57 iЗаводДИОД DIOD 3.6 0% 0.01 +3.2% +10.1% +10.4% 0.33 0.01 -75% -49 +
269 10:55:02 ТКЗ ао TGKO 0.155 -11.43% 1.20 +24.0% -65.6% -96.9% 0.32 0.01 +34% +11 +
270 10:53:55 КузнецкийБ KUZB 0.0134 0% 0.01 -0.7% -5.6% -11.8% 0.30 0.01 +6605% +67 +
271 10:53:55 ВЭК 01 ао VDSB 8.35 0% 0.00 +3.1% -15.7% -40.4% 0.24 0.00 0% +1 +
272 10:50:16 iНаукаСвяз NSVZ 199 0% 0.00 -3.4% -20.4% -35.8% 0.24 0.00 0% -2 +
273 10:54:58 ТРАНСАЭРао TAER 1.35 -11.76% 2.14 +45.2% -9.4% -41.3% 0.22 0.00 -23% -1 +
274 10:42:05 Русгрэйн RUGR 4.8 +1.05% 0.00 -13.5% -29.4% -61.6% 0.21 0.00 -95% -17 +
275 10:23:23 ТамбЭнСб-п TASBP 0.1035 +0.49% 0.01 -1.4% -20.4% -5.9% 0.21 0.00 -91% -75 +
276 10:53:56 ТамбЭнСб TASB 0.12 0% 0.01 +1.7% -12.1% -9.4% 0.21 0.00 +868% +71 +
277 10:00:03 КЗМС ао KZMS 0% 0.20 0.00 +
278 10:03:42 СибГост ао SIBG 1.68 0% 0.00 +1.8% -15.6% +7.7% 0.17 0.00 -93% -29 +
279 10:51:19 УКОРФ ао URFD 2.17 0% 0.00 -6.1% +9.0% -56.0% 0.15 0.00 0% -5 +
280 10:22:22 Медиахолд ODVA 0.1955 0% 0.01 +3.7% -4.9% -6.5% 0.14 0.00 +386% +44 +
281 10:21:24 Армада ARMD 8.2 0% 0.02 -20.4% -28.1% -59.8% 0.12 0.00 +39% +9 +
282 10:41:29 ЕТС ао UTSY 0.248 -0.8% 0.06 -13.0% -22.5% -73.3% 0.11 0.00 -76% -40 +
283 10:54:23 ТКСМ ао TUCH 2.21 -2.64% 0.00 +10.5% -10.3% -18.5% 0.09 0.00 +1517% +31 +
284 10:28:01 МедиаВиМ MGVM 0.82 -1.44% 0.00 -2.6% -16.8% -8.9% 0.04 0.00 -95% -82 +
285 10:39:39 Деликатесы BGDE 0.04 +1.27% 0.08 -3.6% +73.9% -78.1% 0.04 0.00 -33% -6 +
286 10:46:42 ВТОРРЕСао VTRS 0.48 -2.04% 0.02 +6.7% -31.4% -52.5% 0.03 0.00 -84% -53 +
287 10:55:02 Плазмек PLSM 0.236 +13.46% 0.62 +12.9% -18.3% -22.4% 0.02 0.00 +2833% +98 +
288 10:10:00 ГлТоргПрод GTPR 0.29 0% 0.15 0 0 -81.8% 0.01 0.00 0% +10 +
289 10:00:03 КосогМЗ ао KMTZ 0% +
290 10:55:01 Русал рдр RUALR 277.6 +2.13% 15.18 +2.4% -5.9% +5.2% +287% +18 +
291 10:45:20 Лента др LNTA 354.5 +0.14% 1.29 -1.0% +0.7% -27.9% +15% +11 +
292 10:00:03 КУЗОЦМ ао KUNF 0% +
293 10:00:03 МН-фонд ао MNFD 0% +
294 10:54:39 AGRO-гдр AGRO 658 -0.15% 1.38 -1.2% -6.0% -18.2% +205% +28 +
295 10:00:03 Кокс ао KSGR 0% +
296 10:00:03 ГЕОТЕК ао GTSS 0% +
297 10:45:30 iQIWI QIWI 1286 -0.39% 0.14 +3.5% +25.7% +64.9% +5476% +138 +