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
 
  11:05:00 Индекс ММВБ   1934 -0.68% 5 781.12 -1.4% -4.6% -13.4% 33 568.06 598.68 +27%
1 10:49:47 Транснф ап TRNFP 170000 -0.21% 119.65 +0.2% -15.4% -14.1% 266.19 4.75 +170% +10 +
2 10:39:46 АЛРОСА-Нюр ALNU 131000 +0.77% 0.40 -7.7% -22.9% -27.2% 104.80 1.87 -40% -7 +
3 10:47:16 КоршГОК ао KOGK 85000 0% 0.33 +8.6% -10.5% +51.8% 21.26 0.38 0% +2 +
4 10:27:51 ВСМПО-АВСМ VSMO 15740 +0.32% 0.20 -0.6% +0.5% +13.4% 182.17 3.25 +1193% +91 +
5 10:40:18 ГазпРнД ао RTGZ 13250 0% 0.03 -4.0% -2.6% +10.4% 1.59 0.03 +100% +31 +
6 10:19:56 СаратНПЗ-п KRKNP 9550 0% 0.10 0 -1.0% -4.0% 9.41 0.17 -38% -11 +
7 10:49:50 Магнит ао MGNT 9430 +0.76% 125.02 +2.6% +6.9% -14.3% 892.94 15.93 +90% +2 +
8 10:08:43 СаратНПЗ KRKN 9400 0% 0.04 +3.3% +2.7% 9.41 0.17 +77% +25 +
9 10:49:52 ГМКНорНик GMKN 8199 -0.34% 168.78 -1.3% -7.8% -19.0% 1 292.07 23.04 +111% +2 +
10 10:14:05 Инв-Девел IDVP 7830 0% 0.05 0 -30.4% -37.9% 16.57 0.30 0% +1 +
11 10:17:25 Лензолото LNZL 7050 -0.42% 0.01 -2.8% -11.9% -18.3% 9.33 0.17 -94% -92 +
12 10:12:59 УрКузница URKZ 6500 0% 0.01 +0.6% +8.3% -7.1% 3.56 0.06 +3% +5 +
13 10:42:47 ЭнергияРКК RKKE 5750 0% 0.02 -2.2% -0.2% -5.0% 6.46 0.12 -89% -71 +
14 10:35:22 Приморье PRMB 5500 0% 0.02 0 +9.8% -10.4% 1.38 0.02 0% +1 +
15 10:08:13 ВыбСудЗ ап VSYDP 5400 0% 0.01 0 -11.5% -33.3% 2.97 0.05 0% +2 +
16 10:49:45 Полюс PLZL 4430 -0.34% 2.47 -1.1% +0.7% -0.0% 564.52 10.07 +867% +49 +
17 10:41:13 ЧМК ао CHMK 4055 +1.12% 0.08 -5.7% -13.2% +0.7% 12.82 0.23 -83% -51 +
18 10:14:39 Лензол. ап LNZLP 3700 0% 0.17 -2.6% -5.1% -16.3% 9.33 0.17 +8% +10 +
19 10:36:52 ТрансК ао TRCN 3210 -1.08% 0.00 -1.2% -5.0% -11.3% 44.60 0.80 -98% -121 +
20 10:34:35 СМЗ-ао MGNZ 3200 0% 0.01 -2.1% +1.6% -22.5% 1.27 0.02 +99% +21 +
21 10:39:07 ЮУНК ао UNKL 3190 +0.95% 0.02 +10.8% +17.3% -46.3% 1.85 0.03 -87% -63 +
22 10:49:55 Акрон AKRN 3080 -1.12% 0.38 -3.6% -6.4% -13.8% 124.89 2.23 -66% -18 +
23 10:47:53 Башнефт ао BANE 2955 +1.2% 0.30 +0.1% -10.5% -17.7% 473.59 8.45 -89% -37 +
24 10:50:01 ЛУКОЙЛ LKOH 2779 -0.68% 166.20 -2.5% -6.4% -19.4% 2 358.19 42.06 +45% -4 +
25 10:39:07 ВыбСудЗ ао VSYD 2500 0% 0.00 -0.4% +6.8% -35.9% 2.97 0.05 -2% +1 +
26 10:47:44 ФосАгро ао PHOR 2332 +0.39% 12.81 -0.6% -4.2% -10.3% 303.55 5.41 -42% +2 +
27 10:44:16 ЧКПЗ ао CHKZ 2180 0% 0.00 0 -12.8% -5.2% 1.31 0.02 0% +2 +
28 10:39:58 ОМЗ-ап OMZZP 1840 0% 0.02 -1.1% +2.2% -4.7% 5.06 0.09 +1% +4 +
29 10:20:56 iДонскЗР DZRD 1820 0% 0.01 -0.5% +5.2% +4.0% 0.80 0.01 +689% +73 +
30 10:38:55 ОткрФКБ ао OFCB 1656 -0.12% 1.20 -1.1% -1.0% +9.4% 344.98 6.15 +3% +5 +
31 10:43:07 iДонскЗР п DZRDP 1610 0% 0.74 -3.6% -0.6% +3.9% 0.80 0.01 +4884% +123 +
32 10:47:11 Yandex clA YNDX 1574 -0.63% 3.17 -2.5% +12.1% +26.2% 450.49 8.03 -37% +
33 10:20:15 ТНСэнрг ао TNSE 1455 -0.68% 0.24 -1.7% -3.0% -3.3% 19.89 0.35 -4% +6 +
34 10:47:57 МГТС-5ао MGTS 1305 0% 0.60 -1.6% +52.8% +59.5% 124.03 2.21 +678% +56 +
35 10:29:43 МГТС-4ап MGTSP 1290 -0.15% 0.60 -1.7% +49.1% +59.9% 124.03 2.21 +1447% +86 +
36 10:45:30 iQIWI QIWI 1286 -0.39% 0.14 +3.5% +25.7% +64.9% +5476% +141 +
37 10:37:34 БУДУЩЕЕ ао FTRE 1281 -0.08% 1.10 +0.6% +1.9% +6.1% 62.99 1.12 +1026% +67 +
38 10:15:49 ЧеркизГ-ао GCHE 1240 -0.16% 0.05 +3.3% +8.0% +60.8% 54.52 0.97 -96% -83 +
39 09:59:58 ЗИЛ ао ZILL 1230 -1.6% 0.00 -2.8% -4.3% -19.6% 3.27 0.06 -87% -56 +
40 10:49:52 Башнефт ап BANEP 1225 -0.41% 2.75 0 -0.7% -0.3% 473.59 8.45 -83% -14 +
41 10:48:34 БурЗолото BRZL 1180 0% 0.01 -0.4% +1.7% -10.6% 8.29 0.15 -76% -52 +
42 10:00:35 ОКС ао UCSS 1110 0% 0.02 0 0 +1.8% 26.33 0.47 +17% +7 +
43 10:46:38 Ижсталь2ао IGST 1100 +3.29% 0.00 +2.3% -10.6% -12.7% 1.02 0.02 -86% -53 +
44 10:10:21 Галс-Девел HALS 1075 +2.38% 0.00 +0.5% -7.3% -15.0% 12.06 0.22 -83% -40 +
45 10:39:52 ТНСэнНН ао NNSB 930 0% 0.00 +1.1% +8.1% -10.1% 4.43 0.08 0% +2 +
46 10:46:59 ЛСР ао LSRG 916 -0.22% 0.35 +1.0% +6.2% -3.8% 94.53 1.69 +142% +36 +
47 10:49:55 Polymetal POLY 760.5 +1.67% 7.96 -2.2% +1.5% +19.1% 326.03 5.81 +30% +10 +
48 10:34:42 ОВК ао UWGN 759.5 -0.26% 0.00 +0.2% +2.6% -4.5% 88.27 1.57 -100% -225 +
49 10:48:20 Европлан EPLN 756 0% 0.69 -1.0% -0.7% +4.5% 84.40 1.51 -96% -40 +
50 10:49:48 СевСт-ао CHMF 752.4 -1% 76.25 +2.3% -4.2% -20.1% 628.88 11.22 -10% -6 +
51 10:46:06 ЮжКузб. ао UKUZ 750 0% 0.02 -3.2% -10.2% -17.6% 27.08 0.48 -33% -14 +
52 10:36:25 Возрожд-ао VZRZ 743.5 0% 1.28 -0.1% -0.7% -0.8% 17.85 0.32 +171039% +216 +
53 10:39:53 ТНСэнНН ап NNSBP 740 0% 0.00 0 +5.7% -1.3% 4.43 0.08 0% +2 +
54 10:23:53 Варьеган VJGZ 699 0% 0.01 0 +7.2% +14.2% 15.69 0.28 0% +4 +
55 10:49:47 Новатэк ао NVTK 676 -0.6% 190.00 -1.2% -4.7% -14.6% 2 052.54 36.61 +218% +11 +
56 10:47:22 AGRO-гдр AGRO 660 +0.15% 0.29 -0.9% -5.7% -17.9% -37% -7 +
57 10:39:10 Электрцинк ELTZ 645 +1.74% 0.16 -0.9% -6.9% +0.3% 0.91 0.02 +1116% +88 +
58 10:48:28 МегаФон ао MFON 600.8 -0.69% 3.12 -0.6% -0.9% +3.7% 367.97 6.56 -92% -20 +
59 10:36:13 Синерг. ао SYNG 600 0% 0.01 0 +13.0% -4.2% 14.97 0.27 -79% -55 +
60 10:21:40 РуссНфт ао RNFT 586.4 -0.07% 4.55 +0.2% +3.1% +5.0% 172.38 3.07 +284% +24 +
61 10:23:55 КрасОкт-ао KROT 526 0% 0.14 -0.4% -2.0% +72.5% 5.29 0.09 +227% +44 +
62 10:48:25 Мегион-ао MFGS 520 0% 0.10 -13.2% -8.8% +2.6% 65.78 1.17 -99% -86 +
63 10:45:34 ГАЗ ао GAZA 517 0% 0.13 +2.6% -2.8% -7.5% 10.08 0.18 0% +10 +
64 10:46:06 Варьеган-п VJGZP 517 0% 0.53 +4.0% +4.2% +29.3% 15.69 0.28 +5131% +128 +
65 10:37:11 ОПИН ао OPIN 509 -1.17% 0.15 +7.4% +27.6% +44.2% 7.75 0.14 -92% -54 +
66 10:18:22 Ижсталь ап IGSTP 506 0% 0.01 +0.2% -11.2% +2.2% 1.02 0.02 -5% -2 +
67 10:39:19 СОЛЛЕРС SVAV 503 -1.95% 1.28 -4.4% -14.6% -9.2% 17.07 0.30 +541% +47 +
68 10:24:26 ЧЦЗ ао CHZN 492 -3.91% 0.02 -1.6% -7.9% -24.7% 26.66 0.48 +374% +63 +
69 10:40:03 ПавлАвт ао PAZA 490 0% 0.02 0 +4.3% -10.9% 0.77 0.01 0% +2 +
70 10:49:42 Омскшина OMSH 472 0% 0.00 0 -1.5% +5.8% 0.48 0.01 0% +1 +
71 10:48:08 Мегион-ап MFGSP 425 0% 0.00 -7.8% -9.8% +1.7% 65.78 1.17 -99% -143 +
72 10:37:56 М.видео MVID 386.8 -0.03% 5.67 -0.2% +2.1% -0.2% 69.50 1.24 +78% +11 +
73 10:49:58 Татнфт 3ао TATN 384.1 -1.39% 52.01 -2.1% +13.0% -10.0% 877.59 15.65 -20% -5 +
74 10:34:35 КМЗ KMEZ 367 +0.82% 0.00 -2.1% -7.6% -10.5% 0.76 0.01 -98% -137 +
75 10:45:20 Лента др LNTA 354.5 +0.14% 1.29 -1.0% +0.7% -27.9% +18% +12 +
76 10:00:03 ЭРКО ао ERCO 351.05 0% 0.70 0 0 -14.9% 3.63 0.06 0% +3 +
77 10:48:31 Авангрд-ао AVAN 350 0% 0.01 0 -19.9% -12.5% 28.25 0.50 0% +5 +
78 10:44:27 ГАЗ ап GAZAP 347 0% 0.05 -5.7% -11.0% -21.1% 10.08 0.18 -83% -55 +
79 10:50:01 Роснефть ROSN 301.35 -1.65% 584.85 -1.6% -7.6% -25.2% 3 199.06 57.05 +87% +2 +
80 10:43:28 КрасОкт-1п KROTP 298 0% 0.42 -4.5% -7.3% +129.2% 5.29 0.09 +1879% +96 +
81 10:49:14 ПИК ао PIKK 292.1 -0.31% 0.65 +1.8% +2.3% +0.7% 193.00 3.44 -40% -5 +
82 10:48:07 Татнфт 3ап TATNP 279.9 +0.83% 9.18 +3.0% +32.0% +19.1% 877.59 15.65 +394% +27 +
83 10:49:07 Русал рдр RUALR 276.2 +1.62% 13.65 +1.9% -6.4% +4.7% +250% +17 +
84 10:46:58 СЗПароход SZPR 260 0% 0.05 0 -4.8% +8.3% 2.73 0.05 0% +2 +
85 10:48:57 МТС-ао MTSS 242.05 +0.02% 28.38 -0.1% -12.8% -6.5% 482.81 8.61 +27% +7 +
86 10:27:46 ДИКСИ ао DIXY 223 +0.36% 0.10 -0.5% +1.4% -20.4% 27.79 0.50 -67% -35 +
87 10:24:22 НКХП ао NKHP 199.5 -2.92% 0.01 -0.2% +14.7% -10.5% 13.86 0.25 -99% -137 +
88 10:49:57 Газпрнефть SIBN 199.5 -0.94% 3.19 +3.1% -0.2% -6.8% 948.02 16.91 -40% +
89 10:39:54 iНаукаСвяз NSVZ 199 0% 0.00 -3.4% -20.4% -35.8% 0.24 0.00 0% +2 +
90 10:49:21 Аэрофлот AFLT 193.3 -0.95% 226.08 +2.2% +7.4% +26.5% 214.68 3.83 +303% +14 +
91 10:48:00 iНПОНаука NAUK 178 0% 0.04 +14.8% +7.2% -34.6% 2.10 0.04 +2033% +109 +
92 10:44:20 Отисифарм OTCP 163 0% 0.04 -0.9% -6.9% -9.4% 23.70 0.42 +448% +71 +
93 10:50:01 Сбербанк SBER 161.59 -1.5% 1 321.80 -4.3% -2.1% -6.7% 3 619.94 64.56 +59% +
94 10:34:35 КубаньЭнСб KBSB 161 0% 0.23 0 +3.5% +3.5% 2.88 0.05 0% +7 +
95 10:44:58 АбрауДюрсо ABRD 154 0% 0.11 +8.8% +6.2% +54.0% 15.09 0.27 +40% +9 +
96 10:49:56 Мечел ао MTLR 150.05 -1.19% 7.09 +0.9% -1.0% -17.2% 73.97 1.32 -39% +1 +
97 10:24:25 Возрожд-п VZRZP 148.5 0% 0.01 +1.0% -9.5% -15.6% 17.85 0.32 0% +2 +
98 10:49:38 Уркалий-ао URKA 140.5 -0.39% 2.55 -0.7% -5.1% -15.0% 412.80 7.36 -54% -6 +
99 10:02:49 ТНСэнЯр YRSB 139 0% 0.01 0 +9.0% +21.9% 2.65 0.05 0% +3 +
100 10:50:00 Сбербанк-п SBERP 129.16 -1.18% 54.52 -1.5% +2.8% -0.5% 3 619.94 64.56 -11% -2 +
101 10:49:17 ЧТПЗ ао CHEP 128.1 0% 0.03 -7.8% -9.3% +28.1% 60.51 1.08 -60% -28 +
102 10:34:07 КузбТК ао KBTK 125.2 -0.95% 0.31 +0.2% +12.6% +47.5% 12.43 0.22 +1087% +81 +
103 10:50:00 ГАЗПРОМ ао GAZP 120.87 -0.61% 423.02 -2.7% -9.4% -21.8% 2 862.36 51.05 -29% -1 +
104 10:38:21 Мостотрест MSTT 109.7 -0.27% 0.17 -0.2% +4.2% +20.3% 30.90 0.55 +2174% +115 +
105 10:49:33 НЛМК ао NLMK 107.27 +0.12% 72.32 -1.6% -0.2% -6.7% 642.65 11.46 -13% -6 +
106 10:36:50 РусАква ао AQUA 105 0% 0.01 +2.9% +24.7% +16.8% 8.35 0.15 +1% +6 +
107 10:47:32 ПРОТЕК ао PRTK 103.5 -0.48% 0.11 -0.5% +3.0% +4.1% 54.56 0.97 -66% -32 +
108 10:42:50 Нефтекамск NFAZ 100 0% 0.00 +0.5% -10.7% -10.7% 0.80 0.01 +45% +10 +
109 10:36:16 ВХЗ-ао VLHZ 98.5 0% 0.06 +2.1% +5.3% -10.9% 0.49 0.01 -85% -55 +
110 10:50:01 МосБиржа MOEX 98.34 -1.46% 193.88 -4.1% -14.5% -21.7% 223.85 3.99 +79% +2 +
111 10:37:35 iРоллман RLMN 92 -2.13% 0.01 -4.2% -12.4% -24.6% 0.55 0.01 -98% -128 +
112 10:40:17 ДетскийМир DSKY 91.99 0% 0.03 +0.5% +2.3% 67.91 1.21 +25% +15 +
113 10:49:56 Мечел ап MTLRP 91 -1.62% 3.29 -5.8% -19.1% -38.2% 73.97 1.32 -9% +5 +
114 10:49:59 АЛРОСА ао ALRS 89.3 -0.43% 326.27 -0.8% -6.6% -8.3% 656.14 11.70 +192% +3 +
115 10:22:16 Куйбазот-п KAZTP 82 0% 0.04 0 -1.7% -4.4% 19.47 0.35 0% +7 +
116 10:27:54 Куйбазот KAZT 81.9 0% 0.02 +1.6% -1.1% -8.3% 19.47 0.35 -83% -49 +
117 10:49:45 ТМК ао TRMK 81.67 +0.7% 6.63 +8.8% +9.5% +3.4% 84.58 1.51 -31% +
118 10:26:13 ТЗА ао TUZA 81 0% 0.02 +1.3% -11.0% -56.2% 0.67 0.01 0% +
119 10:10:36 Кубанэнр KUBE 79 +0.64% 0.00 -2.1% -4.8% -9.2% 22.35 0.40 -99% -166 +
120 10:49:56 iРоллман-п RLMNP 77.5 -3.49% 1.53 -4.3% -5.8% -11.5% 0.55 0.01 +6171% +116 +
121 10:49:44 Ростел -ао RTKM 72 -0.24% 4.73 -1.7% -6.4% -14.3% 197.02 3.51 -93% -27 +
122 10:09:10 ПермьЭнСб PMSB 69 -0.72% 0.00 +0.4% +6.2% +17.1% 3.15 0.06 -50% -7 +
123 10:44:28 ПермьЭнС-п PMSBP 68.1 +0.15% 0.03 -0.4% +3.2% +18.4% 3.15 0.06 -58% -23 +
124 10:28:26 ОргСинт ао KZOS 66.5 +0.15% 0.09 +6.2% +12.0% +54.3% 119.76 2.14 -47% -16 +
125 10:49:56 Распадская RASP 64.62 -2.03% 14.51 -3.3% -11.2% -18.9% 45.32 0.81 -50% +1 +
126 10:49:32 БСП ао BSPB 63.2 -2.69% 1.14 +3.2% +0.8% -5.4% 27.65 0.49 -67% -14 +
127 10:21:01 ТНСэнЯр-п YRSBP 60.5 0% 0.05 +1.7% -5.6% -11.0% 2.65 0.05 +24% +13 +
128 10:49:49 Ленэнерг-п LSNGP 57.65 -0.35% 7.81 +14.0% +14.7% +27.0% 43.22 0.77 -88% -16 +
129 10:47:39 Ростел -ап RTKMP 55.35 0% 0.42 +0.5% -4.2% -11.9% 197.02 3.51 -82% -26 +
130 10:15:15 РОСИНТЕРао ROST 54.8 -0.36% 0.01 -0.7% -15.4% -22.3% 0.89 0.02 -5% -1 +
131 10:17:32 КАМАЗ KMAZ 54.1 -0.64% 0.03 +2.3% -5.3% +10.5% 38.19 0.68 -99% -111 +
132 10:41:06 НКНХ ао NKNC 52.9 -0.19% 0.01 +0.4% -4.2% -30.5% 90.50 1.61 -50% -26 +
133 10:47:07 Росбанк ао ROSB 51.8 0% 0.15 -2.3% -7.8% -14.9% 80.36 1.43 +424% +58 +
134 10:17:45 КурганГКап KGKCP 51.1 0% 0.01 0 -0.4% +0.2% 6.98 0.12 -67% -40 +
135 10:00:06 КурганГКао KGKC 51 0% 0.01 0 -10.4% 0 6.98 0.12 0% +3 +
136 10:40:00 ОМПК ао OSMP 45.6 0% 0.84 -12.3% -13.0% +11.8% 4.64 0.08 +249% +34 +
137 10:42:41 Дорогбж ао DGBZ 35.8 0% 0.01 -0.8% +2.3% +2.6% 31.34 0.56 -83% -62 +
138 10:45:14 РН-ЗапСиб CHGZ 31.5 0% 0.18 +4.3% -9.2% 0 0.84 0.02 0% +4 +
139 10:50:01 ММК MAGN 31.5 -2.48% 34.05 -1.9% -9.6% -5.3% 351.77 6.27 -31% -1 +
140 10:49:20 ТАНТАЛ ао TANL 30.8 0% 0.00 +0.7% -21.2% -35.4% 0.43 0.01 -99% -101 +
141 10:49:52 Сургнфгз-п SNGSP 29.505 -0.03% 55.47 -0.6% -6.0% -8.0% 1 268.15 22.62 -62% -13 +
142 10:49:48 Сургнфгз SNGS 29.275 -0.29% 174.76 +7.4% +2.5% -5.4% 1 268.15 22.62 -57% -5 +
143 10:49:56 ЗМЗ-ао ZMZN 29 0% 0.01 +1.8% -23.5% -27.5% 3.71 0.07 -83% -58 +
144 10:49:50 RUSAL plc RUAL 27.64 +1.62% 1.67 +2.0% -6.2% +5.0% 421.91 7.52 +231% +28 +
145 10:43:32 Славн-ЯНОС JNOS 24.4 0% 0.02 +9.4% -13.8% -21.5% 27.17 0.48 0% +2 +
146 10:25:48 НКНХ ап NKNCP 24.1 +0.75% 0.04 +0.2% +4.7% -22.8% 90.50 1.61 +101% +30 +
147 10:43:45 КалужскСК KLSB 21.9 0% 0.01 -0.9% -12.4% -15.4% 2.00 0.04 +36% +16 +
148 10:43:16 БестЭфБ ао ALBK 21.6 0% 0.00 -28.7% -34.5% -34.1% 1.22 0.02 -33% -11 +
149 10:09:26 ИКРУСС-ИНВ RUSI 20.3 0% 0.00 0 -20.7% -49.3% 2.21 0.04 0% +2 +
150 10:39:15 Телеграф CNTL 19.5 0% 0.00 +2.6% -6.3% -22.0% 3.50 0.06 -50% -21 +
151 10:40:44 ИркЭнерго IRGZ 18.61 +0.05% 0.68 -2.1% -4.8% +23.7% 88.71 1.58 +365% +47 +
152 10:28:02 ТНСэнВор-п VRSBP 16.35 0% 0.00 -12.6% -14.2% -42.6% 1.17 0.02 -13% +1 +
153 10:38:22 Селигдар-п SELGP 16.03 +0.25% 0.08 -2.6% +13.8% +9.7% 9.10 0.16 -84% -53 +
154 10:43:37 ТНСэнВорон VRSB 15.45 0% 0.00 -18.3% -18.7% -46.6% 1.17 0.02 -89% -81 +
155 10:41:09 МРСК СК MRKK 15.2 -3.18% 0.01 -7.0% -13.6% -31.1% 2.37 0.04 -84% -63 +
156 10:49:01 Слав-ЯНОСп JNOSP 14.2 0% 0.00 -4.7% -9.0% -20.2% 27.17 0.48 -73% -46 +
157 10:48:06 ЯТЭК ао YAKG 13.4 0% 0.00 -9.5% -10.7% -15.7% 11.08 0.20 -97% -117 +
158 10:39:39 iФармсинтз LIFE 13.35 0% 0.07 +5.1% -1.1% -19.1% 2.03 0.04 +46% +12 +
159 10:47:46 iИСКЧ ао ISKJ 12.9 0% 0.16 -0.4% -4.1% -28.5% 0.97 0.02 +1987% +109 +
160 10:49:27 Система ао AFKS 12.045 +0.33% 19.34 -8.7% -45.8% -48.0% 115.08 2.05 -45% +
161 10:46:16 ЗМЗ-ап ZMZNP 11.65 0% 0.01 +4.5% -10.4% -25.8% 3.71 0.07 -82% -57 +
162 10:42:33 Нижкамшина NKSH 11.05 0% 0.07 0 -1.3% +2.3% 0.70 0.01 +730% +75 +
163 10:47:14 ИРКУТ-3 IRKT 10.91 -1.53% 0.03 -1.1% +6.1% +17.7% 13.42 0.24 -98% -106 +
164 10:47:00 АВТОВАЗ ао AVAZ 9.49 +0.74% 1.00 +0.9% +2.0% -1.8% 48.55 0.87 +35185% +183 +
165 10:44:34 Селигдар SELG 9.09 0% 0.01 -0.8% -7.1% -0.5% 9.10 0.16 +602% +49 +
166 10:41:03 ВЭК 01 ао VDSB 8.35 0% 0.00 +3.1% -15.7% -40.4% 0.24 0.00 0% +4 +
167 10:21:24 Армада ARMD 8.2 0% 0.02 -20.4% -28.1% -59.8% 0.12 0.00 +39% +13 +
168 10:43:51 iМультиСис MSST 8.15 0% 0.00 -20.1% -20.9% -25.9% 0.82 0.01 -86% -40 +
169 10:33:15 ЮТэйр ао UTAR 8.13 0% 0.01 -5.9% -8.7% -20.3% 30.10 0.54 -98% -134 +
170 10:41:13 ЦМТ ао WTCM 8.05 0% 0.09 +6.6% +3.9% -11.0% 9.68 0.17 +4054% +126 +
171 10:49:53 Сахэнер ао SLEN 7.6 0% 0.20 +7.0% -7.3% 2.24 0.04 +355% +53 +
172 10:49:15 iЧЗПСН ао PRFN 7.5 -0.53% 6.75 +86.1% +58.6% +64.3% 6.26 0.11 -77% -9 +
173 10:49:55 РБК ао RBCM 7.395 +2.99% 0.16 -5.6% -10.5% -3.8% 2.70 0.05 -71% -28 +
174 10:47:52 АВТОВАЗ ап AVAZP 7.265 +3.93% 2.83 +10.9% +13.5% +81.6% 48.55 0.87 +104196% +203 +
175 10:09:37 iЛевенгук LVHK 7.2 0% 0.00 0 +2.1% 0 0.38 0.01 0% -2 +
176 10:49:57 НМТП ао NMTP 7.095 -8.04% 45.30 -4.4% -0.5% +7.7% 136.94 2.44 +265% +13 +
177 10:41:15 ЦМТ ап WTCMP 5.94 0% 0.01 0 +4.2% -7.2% 9.68 0.17 0% +2 +
178 10:47:48 Аптеки36и6 APTK 5.75 -1.54% 0.73 -14.8% -24.1% -44.2% 13.38 0.24 -40% -8 +
179 10:46:48 Химпром ап HIMCP 5.08 +2.83% 0.01 +10.9% +7.2% -27.3% 1.85 0.03 -92% -92 +
180 10:46:47 АшинскийМЗ AMEZ 4.9 -0.2% 0.02 -2.0% +2.7% +23.4% 2.44 0.04 +4716% +104 +
181 10:26:18 МосОблБанк MOBB 4.87 -1.02% 0.01 -2.6% +3.2% -17.6% 22.13 0.39 -96% -103 +
182 10:42:05 Русгрэйн RUGR 4.8 +1.05% 0.00 -13.5% -29.4% -61.6% 0.21 0.00 -93% -10 +
183 10:49:37 Телеграф-п CNTLP 4.69 0% 0.01 -3.1% -12.2% -24.6% 3.50 0.06 +44% +22 +
184 10:42:21 Ленэнерго LSNG 4.44 +0.57% 0.22 -10.3% -14.7% -19.6% 43.22 0.77 -91% -43 +
185 10:44:12 МКБ ао CBOM 4.33 -0.35% 3.35 -2.3% -2.5% +0.7% 103.40 1.84 +252% +30 +
186 10:00:03 Морион ао MORI 4.31 0% 0.03 0 +2.1% -52.1% 0.71 0.01 0% +6 +
187 10:34:08 ОргСинт ап KZOSP 4.3 0% 0.86 +2.4% 0 +2.9% 119.76 2.14 +1265% +75 +
188 10:06:41 МариЭнСб-п MISBP 4.19 0% 0.00 0 -10.7% -7.9% 0.51 0.01 0% -1 +
189 10:49:53 Мотовил ао MOTZ 4.15 0% 0.05 +3.8% -20.5% -17.0% 4.12 0.07 +530% +72 +
190 10:37:28 Красэсб ао KRSB 4.12 +0.49% 0.05 -2.6% -0.5% +8.7% 3.14 0.06 -93% -70 +
191 10:48:18 ТКЗКК ап KRKOP 4.12 0% 0.06 -11.0% -33.2% -33.1% 2.81 0.05 +110% +28 +
192 10:49:51 ИнтерРАОао IRAO 4.0645 +0.11% 26.09 +4.2% +0.8% +5.7% 424.07 7.56 -46% -2 +
193 10:43:52 Красэсб ап KRSBP 4 0% 1.00 -3.6% -2.9% -2.2% 3.14 0.06 +1614% +78 +
194 10:48:32 БашИнСв ап BISVP 3.95 0% 0.00 +0.5% +2.9% -6.4% 8.37 0.15 0% -1 +
195 10:16:02 ЗВЕЗДА ао ZVEZ 3.89 -2.75% 0.04 -0.3% -0.3% -23.3% 2.19 0.04 +35% +15 +
196 10:00:03 ТНСэнМарЭл MISB 3.83 0% 0.00 0 -14.9% -12.6% 0.51 0.01 0% +
197 10:48:57 iЗаводДИОД DIOD 3.6 0% 0.01 +3.2% +10.1% +10.4% 0.33 0.01 -75% -48 +
198 10:38:02 ЛЭСК ао LPSB 3.44 0% 0.00 -4.7% +13.9% +1.2% 0.53 0.01 0% +
199 10:48:29 Арсагера ARSA 3.13 0% 0.01 -4.0% +1.0% -8.5% 0.39 0.01 -81% -62 +
200 10:41:58 ДВМП ао FESH 3 0% 0.22 -1.0% +5.0% -4.1% 8.87 0.16 +3018% +128 +
201 10:42:59 МагадЭн ао MAGE 2.73 0% 0.01 0 +2.6% -18.3% 1.56 0.03 0% +
202 10:40:24 РязЭнСб RZSB 2.65 0% 0.03 +1.1% -5.4% +21.0% 0.55 0.01 +1175% +92 +
203 10:47:32 Белон ао BLNG 2.62 -0.76% 0.12 -5.4% -9.0% -46.6% 3.01 0.05 +171% +37 +
204 10:47:40 Юнипро ао UPRO 2.502 -0.32% 1.65 0 -2.7% -13.1% 157.62 2.81 +302% +31 +
205 10:49:54 +МосЭнерго MSNG 2.387 -0.4% 2.24 +3.2% +0.5% -3.8% 94.84 1.69 -74% -11 +
206 10:49:25 ТКСМ ао TUCH 2.205 -2.86% 0.00 +10.3% -10.5% -18.6% 0.09 0.00 +2201% +33 +
207 10:47:48 УКОРФ ао URFD 2.17 0% 0.00 -6.1% +9.0% -56.0% 0.15 0.00 0% +
208 10:49:10 Россети ап RSTIP 2.14 -1.2% 2.41 +0.6% -1.8% -3.1% 162.61 2.90 -24% +
209 10:24:02 МагадЭн ап MAGEP 1.99 0% 0.01 -1.5% +7.6% -23.5% 1.56 0.03 -26% -8 +
210 10:41:07 Русолово ROLO 1.7 +1.19% 0.11 -0.6% -4.5% -51.4% 5.10 0.09 +134% +31 +
211 10:03:42 СибГост ао SIBG 1.68 0% 0.00 +1.8% -15.6% +7.7% 0.17 0.00 -93% -26 +
212 10:49:33 ТРАНСАЭРао TAER 1.38 -9.8% 1.80 +48.4% -7.4% -40.0% 0.22 0.00 -35% -1 +
213 10:45:26 ЭнелРос ао ENRU 1.029 +0.1% 0.17 0 +4.4% +3.5% 36.40 0.65 -73% -28 +
214 10:49:29 ВолгЭнСб-п VGSBP 1.01 0% 0.00 -1.0% -7.8% -21.7% 0.40 0.01 0% +2 +
215 10:49:16 ВолгЭнСб VGSB 1 0% 0.02 -12.3% -9.5% -28.6% 0.40 0.01 +294% +54 +
216 10:41:35 ПМП ао PRIM 0.895 0% 0.03 +24.3% +2.9% -25.1% 0.71 0.01 +37% +14 +
217 10:36:22 МОЭСК MSRS 0.877 0% 0.08 -2.6% -11.1% -2.3% 42.72 0.76 -11% -1 +
218 10:50:00 РусГидро HYDR 0.8354 -0.32% 63.29 +2.5% -8.4% -9.8% 319.90 5.71 -5% -4 +
219 10:28:01 МедиаВиМ MGVM 0.82 -1.44% 0.00 -2.6% -16.8% -8.9% 0.04 0.00 -93% -73 +
220 10:49:54 Россети ао RSTI 0.8113 -2.66% 115.06 -5.6% -12.2% -29.1% 162.61 2.90 +363% +15 +
221 10:49:59 ГИТ ао GRNT 0.796 +4.46% 7.25 0 -10.6% +37.2% 0.34 0.01 -29% +3 +
222 10:47:56 iАвиастКао UNAC 0.5885 -1.67% 0.21 -8.3% -16.0% +1.6% 212.74 3.79 +14% +10 +
223 10:27:16 ДЭК ао DVEC 0.51 -0.58% 0.00 -2.1% -5.7% -26.6% 8.78 0.16 -99% -129 +
224 10:46:42 ВТОРРЕСао VTRS 0.48 -2.04% 0.02 +6.7% -31.4% -52.5% 0.03 0.00 -69% -39 +
225 10:46:37 МордЭнСб MRSB 0.461 0% 0.34 +2.0% +5.5% -17.1% 0.62 0.01 +737% +74 +
226 10:17:50 АстрЭнСб ASSB 0.459 +2% 0.00 -2.3% -6.9% +14.8% 0.36 0.01 -23% -9 +
227 10:46:52 МРСК Центр MRKC 0.446 -1.44% 0.24 +0.5% +13.6% -0.2% 18.85 0.34 -79% -27 +
228 10:40:22 Русполимет RUSP 0.437 0% 0.26 -4.8% -4.0% -30.0% 2.19 0.04 +1415% +93 +
229 10:04:52 МурмТЭЦ-ао MUGS 0.426 0% 0.04 0 1.32 0.02 0% +6 +
230 10:48:21 РГС СК ао RGSS 0.425 -2.3% 0.02 +0.2% +1.4% +4.4% 246.77 4.40 -97% -109 +
231 10:40:47 ТРК ао TORS 0.405 0% 0.81 -1.2% -2.4% -14.7% 1.83 0.03 0% +5 +
232 10:08:10 СтаврЭнСб STSB 0.37 +1.37% 0.01 +4.8% +4.8% +3.1% 0.39 0.01 +1050% +63 +
233 10:42:57 ТРК ап TORSP 0.365 0% 0.08 +0.8% -2.4% -6.4% 1.83 0.03 +1044% +89 +
234 10:49:19 ОГК-2 ао OGKB 0.3607 -0.11% 6.77 +3.8% -11.2% -27.9% 39.79 0.71 -28% +3 +
235 10:48:25 КСБ ао KTSB 0.35 0% 0.02 -0.6% -19.5% -22.6% 0.34 0.01 0% +3 +
236 10:39:45 МурмТЭЦ-п MUGSP 0.346 0% 0.06 +1.8% -13.5% -31.1% 1.32 0.02 0% +3 +
237 10:10:14 СамарЭн-ап SAGOP 0.309 0% 0.11 +0.3% +0.7% +4.7% 1.17 0.02 -33% -7 +
238 10:10:00 ГлТоргПрод GTPR 0.29 0% 0.15 0 0 -81.8% 0.01 0.00 0% +8 +
239 10:04:05 СамарЭн-ао SAGO 0.285 0% 0.06 0 +0.4% -1.0% 1.17 0.02 -80% -47 +
240 10:49:05 GTL ао GTLC 0.267 -3.26% 0.61 +5.5% -15.8% -46.0% 0.69 0.01 +358% +48 +
241 10:46:57 СтаврЭнСбп STSBP 0.2575 0% 0.00 +2.8% +4.0% +16.5% 0.39 0.01 +44% +10 +
242 10:24:08 КСБ ап KTSBP 0.252 0% 0.01 +0.4% 0 -28.0% 0.34 0.01 0% +4 +
243 10:40:19 ТНСэнРст RTSB 0.248 0% 0.05 -14.5% -15.4% -13.3% 2.20 0.04 0% +3 +
244 10:41:29 ЕТС ао UTSY 0.248 -0.8% 0.06 -13.0% -22.5% -73.3% 0.10 0.00 -66% -29 +
245 10:41:18 Якутскэн-п YKENP 0.242 0% 0.00 -0.8% -2.8% -14.5% 2.24 0.04 -99% -153 +
246 10:33:11 Якутскэнрг YKEN 0.241 -0.41% 0.01 -2.4% -8.7% -15.7% 2.24 0.04 -97% -121 +
247 10:50:00 Плазмек PLSM 0.234 +12.5% 0.55 +12.0% -19.0% -23.0% 0.02 0.00 +2463% +98 +
248 10:48:18 ДагСб ао DASB 0.23 -2.13% 0.31 +17.9% -19.3% -85.2% 1.21 0.02 -77% -27 +
249 10:43:58 ТНСэнРст-п RTSBP 0.2 0% 0.20 -16.7% -28.3% -25.7% 2.20 0.04 0% +3 +
250 10:22:22 Медиахолд ODVA 0.1955 0% 0.01 +3.7% -4.9% -6.5% 0.14 0.00 +386% +48 +
251 10:49:51 ФСК ЕЭС ао FEES 0.17565 -0.14% 159.05 -4.4% -8.0% -13.6% 224.40 4.00 +200% +9 +
252 10:49:39 ТКЗ ао TGKO 0.16 -8.57% 1.18 +28.0% -64.4% -96.8% 0.32 0.01 +33% +11 +
253 10:49:07 МРСК ЦП MRKP 0.1559 +1.23% 0.56 +1.6% +0.4% +5.6% 17.67 0.32 -45% -8 +
254 10:41:05 Таттел. ао TTLK 0.1495 0% 0.01 +0.7% -8.0% -1.3% 3.12 0.06 +239% +44 +
255 10:48:44 ЧелябЭС ап CLSBP 0.1445 0% 0.11 +1.4% +3.2% +31.4% 1.09 0.02 +49% +13 +
256 10:48:43 ЧелябЭС ао CLSB 0.14 0% 0.13 +3.3% +3.7% +6.5% 1.09 0.02 +1421% +96 +
257 10:41:03 МРСК Ур MRKU 0.139 0% 0.19 +0.7% -6.7% -15.8% 12.42 0.22 +13600% +164 +
258 10:42:48 КамчатЭ ап KCHEP 0.128 0% 0.00 +4.9% -24.7% -43.6% 5.09 0.09 0% +3 +
259 10:40:35 КамчатЭ ао KCHE 0.121 0% 0.00 +6.6% -21.2% -27.5% 5.09 0.09 -70% -39 +
260 10:40:39 ТамбЭнСб TASB 0.12 0% 0.01 +1.7% -12.1% -9.4% 0.21 0.00 +868% +72 +
261 10:31:04 СаратЭн-ао SARE 0.11 0% 0.01 -5.2% -9.5% -21.1% 0.66 0.01 +24% +7 +
262 10:23:23 ТамбЭнСб-п TASBP 0.1035 +0.49% 0.01 -1.4% -20.4% -5.9% 0.21 0.00 -91% -75 +
263 10:38:42 УралСиб ао USBN 0.087 -0.8% 0.02 -5.2% -33.5% 26.45 0.47 -90% -72 +
264 10:31:47 СаратЭн-ап SAREP 0.081 -1.22% 0.00 -3.0% -11.5% -21.4% 0.66 0.01 -96% -110 +
265 10:32:02 Промсвб ао PSBR 0.073 0% 0.10 -0.8% -0.7% -2.7% 81.28 1.45 +1354% +98 +
266 10:39:19 МРСКВол MRKV 0.07095 +0.21% 0.12 +9.1% +9.2% +26.7% 13.50 0.24 -95% -62 +
267 10:07:48 МРСКСиб MRKS 0.068 -0.73% 0.03 +4.3% -2.2% -18.8% 6.45 0.11 -84% -52 +
268 10:49:44 ВТБ ао VTBR 0.06666 -0.42% 22.89 +0.4% -2.6% -9.9% 863.95 15.41 -43% -1 +
269 10:39:39 Деликатесы BGDE 0.04 +1.27% 0.08 -3.6% +73.9% -78.1% 0.04 0.00 -28% -4 +
270 10:49:26 МРСК СЗ MRKZ 0.04 0% 0.01 -8.0% -9.1% -27.3% 3.83 0.07 -9% -6 +
271 10:39:20 МРСКЮга ао MRKY 0.0341 -0.87% 0.11 -1.2% -5.0% -34.9% 2.09 0.04 +571% +65 +
272 10:49:19 КузнецкийБ KUZB 0.0134 0% 0.01 -0.7% -5.6% -11.8% 0.30 0.01 +6605% +68 +
273 10:48:05 ТГК-1 TGKA 0.012 -2.16% 1.23 -1.9% -4.6% -20.0% 46.27 0.83 +637% +54 +
274 10:42:33 Квадра-п TGKDP 0.00315 +2.61% 0.00 +1.6% -0.9% -23.9% 5.61 0.10 -98% -129 +
275 10:35:40 ТГК-14 TGKN 0.00307 -0.65% 0.02 +0.7% +0.3% -16.8% 4.32 0.08 -76% -40 +
276 10:28:33 Квадра TGKD 0.00281 +0.36% 0.03 -2.9% -6.2% -19.1% 5.61 0.10 -92% -78 +
277 10:42:23 ТГК-2 ап TGKBP 0.00227 +1.79% 0.00 +3.7% -5.4% -18.3% 2.38 0.04 +3% +2 +
278 10:47:55 ТГК-2 TGKB 0.001605 -0.93% 0.02 -2.7% -14.2% -25.7% 2.38 0.04 +241% +51 +
279 10:00:03 Химпром ао HIMC 0% 1.85 0.03 +
280 10:00:03 ГЕОТЕК ао GTSS 0% +
281 10:00:03 ТКЗКК ао KRKO 0% 2.81 0.05 +
282 10:00:03 ГАЗ-Тек ао GAZT 0% 52.66 0.94 +
283 10:00:03 МЕРИДИАН MERF 0% 2.93 0.05 +
284 10:00:03 ГАЗ-сервис GAZS 0% 54.24 0.97 +
285 10:00:03 КосогМЗ ао KMTZ 0% +
286 10:00:03 ГАЗКОН-ао GAZC 0% 54.24 0.97 +
287 10:00:03 ВостРАО ап VRAOP 0% 15.63 0.28 +
288 10:09:00 БашИнСв ао BISV 0% 8.37 0.15 +
289 10:00:03 ВостРАО ао VRAO 0% 15.63 0.28 +
290 10:00:03 ТАНТАЛ ап TANLP 0% 0.43 0.01 +
291 10:00:03 КЗМС ао KZMS 0% 0.20 0.00 +
292 10:00:03 КУЗОЦМ ао KUNF 0% +
293 10:00:03 Физика ао NPOF 0% 1.07 0.02 +
294 10:00:03 МН-фонд ао MNFD 0% +
295 10:00:03 Кокс ао KSGR 0% +
296 10:00:03 КраснГЭС KRSG 0% 37.31 0.67 +
297 10:00:03 РДБанк ао RDRB 0% 1.63 0.03 +