Котировки акций ММВБ

Время Название     Цена,
посл
Изм, % Объем,
млн руб
1 нед, % 1 м, % ytd, % Капит-я
млрд руб
Капит-я
млрд $
Изм Объема Изм поз
по Объему
 
  15:06:34 Индекс ММВБ 2198.64 +0.16% 14 460.30 -0.6% -1.5% -1.5% 38 085.21 638.94 -42%
1 13:51:33 РязЭнСб 4.19 +39.67% 4.52 +87.1% +90.5% +91.3% 0.87 0.01 +65% +8 +
2 14:26:36 АстрЭнСб 0.578 +39.61% 1.88 +41.3% +41.7% +44.5% 0.45 0.01 +3767% +102 +
3 14:21:21 ТамбЭнСб-п 0.148 +23.85% 0.49 +31.0% +17.9% +34.5% 0.30 0.00 +2332% +87 +
4 14:29:14 ГИТ ао 0.77 +2.94% 4.58 +26.6% +29.8% +32.8% 0.34 0.01 +4% +1 +
5 14:32:13 ТамбЭнСб 0.173 +27.21% 0.27 +37.3% +19.7% +30.6% 0.30 0.00 +1153% +59 +
6 14:33:57 СтаврЭнСбп 0.2835 +26.28% 1.63 +26.6% +18.6% +28.3% 0.46 0.01 +72855% +189 +
7 14:30:59 СтаврЭнСб 0.454 +31.21% 1.10 +27.2% +21.1% +26.5% 0.46 0.01 +6717% +123 +
8 14:11:36 Росбанк ао 74 +3.93% 0.07 +10.9% +31.9% +21.5% 114.80 1.93 +262% +31 +
9 14:33:03 ТРАНСАЭРао 2.77 +4.14% 11.90 +7.4% +6.1% +20.4% 0.43 0.01 +157% +18 +
10 14:25:22 ПРОТЕК ао 117.7 +0.86% 3.04 +13.4% +19.4% +18.4% 62.04 1.04 -3% +2 +
11 14:30:50 ВолгЭнСб 1.65 +15.79% 0.17 +14.6% +11.5% +17.9% 0.65 0.01 +1642% +70 +
12 14:33:35 ЧелябЭС ап 0.128 +11.3% 0.78 +12.3% +6.7% +16.4% 1.15 0.02 +33806% +163 +
13 14:28:18 ЧелябЭС ао 0.151 +14.39% 0.25 +16.2% +14.4% +14.8% 1.15 0.02 +9377% +119 +
14 14:33:59 Распадская 91.28 -0.23% 352.45 +14.8% +15.5% +14.5% 64.19 1.08 +251% +17 +
15 14:33:57 ВолгЭнСб-п 1.47 +10.11% 0.23 +8.9% -3.6% +14.0% 0.65 0.01 +4294% +94 +
16 14:29:05 МРСКВол 0.0635 +3.25% 3.93 +11.8% +6.3% +13.4% 12.07 0.20 +1% +1 +
17 14:33:59 Квадра 0.00393 0% 1.89 +9.6% +6.9% +13.1% 7.86 0.13 +67% +20 +
18 14:25:38 Селигдар-п 16.48 +1.67% 0.99 +0.5% +13.5% +12.8% 9.38 0.16 -56% -16 +
19 14:15:17 Красэсб ао 4.27 -3.61% 0.75 +8.9% +17.0% +12.7% 3.27 0.05 -85% -48 +
20 14:28:22 БСП ао 75 +0.4% 1.48 +7.3% +11.5% +12.3% 32.97 0.55 -77% -32 +
21 14:31:13 Транснф ап 221950 +0.23% 218.67 +9.1% +9.7% +12.1% 345.10 5.79 -33% -3 +
22 14:15:21 ТГК-2 0.002415 +1.47% 0.73 +10.0% +17.5% +11.8% 3.57 0.06 -71% -32 +
23 14:09:54 ДВМП ао 3.494 +2.25% 1.01 +6.6% +14.9% +11.7% 10.31 0.17 -77% -30 +
24 13:15:02 МГТС-4ап 901 +0.45% 0.06 +9.6% +14.1% +11.6% 84.05 1.41 -97% -99 +
25 14:29:58 ТГК-2 ап 0.0031 0% 0.22 +13.1% +7.6% +11.5% 3.57 0.06 +283% +25 +
26 14:33:14 Электрцинк 715 -0.83% 0.08 -0.7% +15.3% +11.2% 1.00 0.02 +37% -3 +
27 14:05:35 СОЛЛЕРС 616 -1.6% 17.50 +2.8% +11.2% +11.2% 21.11 0.35 +539% +33 +
28 14:24:46 Квадра-п 0.0046 +1.1% 0.30 +9.5% +7.7% +11.1% 7.86 0.13 +105% +7 +
29 12:28:27 iНаукаСвяз 343 -0.58% 0.11 +4.9% +4.6% +10.6% 0.41 0.01 +204% +25 +
30 12:14:50 ОМЗ-ап 2130 -0.93% 0.01 +11.5% +15.1% +10.4% 5.86 0.10 -67% -16 +
31 13:52:27 АВТОВАЗ ап 4.41 -0.34% 0.35 +5.0% +8.0% +10.3% 49.54 0.83 -56% -24 +
32 14:09:20 ТНСэнрг ао 1655 -0.6% 0.17 +5.8% +5.1% +10.0% 22.62 0.38 +52% -5 +
33 14:31:09 Мечел ап 161.85 +2.37% 20.92 +8.8% +9.8% +9.9% 103.61 1.74 +21% +8 +
34 14:32:00 ЛСР ао 1045.5 +0.48% 8.31 +4.2% +12.2% +9.8% 107.72 1.81 -37% -5 +
35 14:33:20 iДонскЗР п 1700 +3.03% 0.40 +3.0% +9.7% +9.7% 0.84 0.01 +76% +11 +
36 14:22:21 СибГост ао 1.71 -3.93% 0.04 -4.5% -1.7% +9.6% 0.17 0.00 +1494% +77 +
37 14:18:20 ЗИЛ ао 1665 0% 0.08 +3.1% +2.5% +8.8% 4.43 0.07 +20% -6 +
38 12:19:47 СЗПароход 260 +1.56% 0.02 -0.4% +1.6% +8.3% 2.73 0.05 +713% +67 +
39 13:52:45 Возрожд-п 190 +1.88% 0.13 +6.1% +1.9% +8.0% 17.84 0.30 +49% -4 +
40 14:33:49 Башнефт ап 1326 +1.77% 9.78 +3.2% -1.8% +7.9% 571.75 9.59 -49% -6 +
41 12:42:10 ОМПК ао 44 0% 0.44 +4.8% +11.1% +7.8% 4.48 0.08 +1329% +75 +
42 14:25:12 +МосЭнерго 2.668 +0.11% 11.55 +6.1% +8.0% +7.6% 106.05 1.78 -80% -14 +
43 14:33:35 Мечел ао 194.94 +1.53% 63.28 +8.5% +0.5% +7.6% 103.61 1.74 -28% -2 +
44 13:34:30 МГТС-5ао 878 +2.09% 0.02 +8.3% +7.3% +7.3% 84.05 1.41 -30% -7 +
45 14:12:22 ГАЗ ао 600 +1.52% 0.38 +0.3% -0.5% +7.3% 11.73 0.20 +173% +19 +
46 14:32:18 ОГК-2 ао 0.535 +0.19% 13.93 +1.4% -0.0% +6.9% 59.09 0.99 -66% -9 +
47 14:25:51 НМТП ао 7.04 +0.43% 7.60 +7.4% +9.1% +6.9% 135.59 2.27 +4% -6 +
48 14:09:57 Армада 21.8 +6.34% 0.31 +7.4% +2.3% +6.9% 0.31 0.01 -0% -9 +
49 14:05:34 iДонскЗР 1870 +2.19% 0.14 +10.0% +11.3% +6.9% 0.84 0.01 +7383% +113 +
50 14:31:40 УралСиб ао 0.1397 -1.13% 8.98 +6.9% +3.5% +6.7% 41.66 0.70 +1444% +66 +
51 14:10:05 ВСМПО-АВСМ 14810 +0.75% 1.19 +2.7% +8.9% +6.7% 170.75 2.86 -47% -8 +
52 14:33:53 МосБиржа 133.91 -0.58% 259.77 +4.8% +9.1% +6.6% 305.13 5.12 -76% -10 +
53 14:33:55 РусГидро 0.9871 +1.44% 753.88 +5.6% +4.4% +6.6% 381.27 6.40 +146% +10 +
54 14:21:14 ЧеркизГ-ао 819 +0.99% 0.75 +5.1% +7.2% +6.2% 36.01 0.60 -87% -51 +
55 14:24:00 АшинскийМЗ 4.21 +1.2% 0.29 +2.7% +4.5% +6.0% 2.10 0.04 -42% -19 +
56 14:32:29 ФосАгро ао 2756 +1.36% 118.15 +5.7% +6.0% +6.0% 356.90 5.99 +72% +5 +
57 14:30:01 AGRO-гдр 852 +0.24% 5.54 +1.9% +1.8% +6.0% -2% -4 +
58 14:28:31 RUSAL plc 27.9 +3.18% 7.97 +3.6% +4.4% +6.0% 423.89 7.11 +193% +20 +
59 14:33:14 МегаФон ао 613.5 +0.25% 59.88 +3.8% -0.4% +5.8% 380.37 6.38 -27% -2 +
60 14:31:59 ТГК-1 0.015875 -1.61% 15.88 +6.2% +24.1% +5.8% 61.19 1.03 -59% -5 +
61 14:33:54 Россети ао 1.2083 -1.2% 327.22 -1.2% -6.3% +5.6% 241.33 4.05 -43% -2 +
62 14:11:50 МРСК ЦП 0.1559 +0.26% 49.11 +3.5% +1.0% +5.6% 17.57 0.29 +772% +23 +
63 14:33:30 Газпрнефть 225.7 -0.7% 11.33 -1.2% +8.5% +5.5% 1 070.11 17.95 -11% +1 +
64 14:33:35 Русал рдр 278.2 +3.96% 79.65 +3.2% +4.8% +5.4% +136% +6 +
65 14:31:42 РБК ао 8.08 +0.37% 0.34 -2.1% +5.1% +5.1% 2.95 0.05 -65% -33 +
66 14:23:10 ПермьЭнСб 61.9 +8.6% 0.44 +8.6% +8.6% +5.1% 2.91 0.05 +12644% +136 +
67 14:33:59 Система ао 24.325 -0.31% 220.72 +4.0% +8.3% +5.0% 234.74 3.94 -23% +2 +
68 14:20:05 iРоллман-п 91.9 +0.44% 0.19 +3.8% +3.0% +4.9% 0.71 0.01 -48% -26 +
69 14:33:45 СаратЭн-ап 0.108 +5.37% 0.37 +3.8% +0.5% +4.9% 0.85 0.01 +2394% +87 +
70 12:53:26 МРСКСиб 0.0877 +0.23% 0.21 +4.5% -10.4% +4.8% 8.32 0.14 +104% +3 +
71 14:33:59 Аэрофлот 160.04 +2% 285.42 +11.8% +6.8% +4.7% 177.74 2.98 -71% -5 +
72 11:01:31 ТНСэнМарЭл 4.58 +2.46% 0.00 -1.3% +4.6% 0.61 0.01 +2% +31 +
73 13:40:50 iМультиСис 11.5 0% 0.03 -3.0% -11.2% +4.5% 1.15 0.02 +4% +
74 14:25:09 ДагСб ао 1.62 0% 0.42 -4.7% -0.6% +4.5% 8.54 0.14 +39% +5 +
75 14:33:10 АЛРОСА ао 101.8 -0.05% 356.83 +2.8% +4.5% +4.5% 749.75 12.58 -28% +1 +
76 13:17:17 Красэсб ап 4.27 -1.61% 0.89 +5.4% +15.4% +4.4% 3.27 0.05 -63% -23 +
77 14:29:52 Арсагера 3.57 +0.28% 0.14 -1.1% +11.2% +4.4% 0.44 0.01 +80% +3 +
78 14:33:21 Polymetal 666.5 -0.22% 23.28 +0.7% +11.1% +4.4% 285.44 4.79 +2% +5 +
79 14:33:06 ИнтерРАОао 4.0105 -0.36% 265.06 -3.4% +7.7% +4.3% 418.70 7.02 +18% +7 +
80 13:33:35 Лензол. ап 4610 +0.66% 0.91 +4.5% -1.7% +4.3% 11.64 0.20 +134% +23 +
81 13:08:59 Таттел. ао 0.158 +0.64% 0.09 +1.0% +2.9% +4.3% 3.29 0.06 +5694% +107 +
82 14:23:10 Якутскэнрг 0.298 +1.36% 0.10 -2.0% -7.2% +4.2% 2.76 0.05 -9% -16 +
83 14:26:05 АВТОВАЗ ао 10.05 -0.79% 0.57 -0.5% +5.2% +4.0% 49.54 0.83 -19% -5 +
84 14:32:13 Yandex clA 1296.5 +0.78% 12.79 -1.6% +2.7% +3.9% 368.80 6.19 -50% -6 +
85 14:31:17 Полюс 4596 +1.52% 9.69 +1.7% +3.0% +3.7% 876.13 14.70 +1103% +57 +
86 14:30:38 Русолово 3.63 -0.55% 0.42 +2.8% 0 +3.7% 10.89 0.18 +501% +45 +
87 14:11:00 ТРК ап 0.404 -0.74% 0.05 +3.1% +6.3% +3.6% 1.96 0.03 -82% -57 +
88 14:33:01 ММК 34.455 +1.04% 99.48 +4.7% +2.6% +3.6% 385.01 6.46 -32% -2 +
89 14:33:07 МРСК Центр 0.4625 +2.21% 15.05 +7.6% +1.3% +3.5% 19.53 0.33 +190% +17 +
90 14:22:55 Ленэнерг-п 46.95 -1.47% 3.17 +0.3% +5.3% +3.4% 13.44 0.23 +71% +18 +
91 12:42:05 Телеграф-п 6.43 -0.16% 0.00 +4.0% -0.8% +3.4% 4.44 0.07 -79% +1 +
92 13:14:54 ЮУНК ао 6125 +1.24% 0.23 +11.5% +34.6% +3.2% 3.67 0.06 +44% -6 +
93 14:23:33 МОЭСК 0.926 -0.32% 5.07 -1.4% -12.6% +3.1% 45.10 0.76 +7% +
94 14:32:08 Мостотрест 93.9 +0.21% 2.73 -1.5% +2.5% +3.0% 26.50 0.44 +4% +6 +
95 14:30:54 Живой Оф 4.25 +0.71% 0.07 +2.7% -7.8% +2.9% 0.05 0.00 +229% +22 +
96 13:15:54 Мегион-ап 430 +1.18% 0.09 +3.6% +6.2% +2.9% 67.93 1.14 -88% -63 +
97 13:12:10 iЛевенгук 7.4 0% 0.01 +1.4% +1.4% +2.8% 0.39 0.01 +61% +41 +
98 14:32:57 Юнипро ао 2.957 -0.03% 6.71 +1.5% +3.4% +2.7% 186.44 3.13 -62% -15 +
99 14:31:12 Селигдар 9.37 +0.32% 0.37 -3.2% 0 +2.5% 9.38 0.16 +54% +5 +
100 10:24:53 ЧТПЗ ао 102.5 -5% 0.03 +1.4% -2.4% +2.5% 48.42 0.81 -50% -25 +
101 14:25:35 Якутскэн-п 0.29 0% 0.13 -0.7% -4.9% +2.5% 2.76 0.05 +445% +35 +
102 10:33:06 Русгрэйн 12.8 -0.39% 0.00 +1.6% -0.8% +2.4% 0.55 0.01 -68% +26 +
103 14:12:41 ОргСинт ао 44.1 +0.68% 0.06 +0.9% +3.3% +2.3% 79.22 1.33 +8% -11 +
104 14:31:44 КалужскСК 26.5 +3.11% 0.03 +1.5% +1.5% +2.3% 2.42 0.04 +915% +68 +
105 14:08:20 БурЗолото 1350 0% 0.00 +1.9% +4.2% +2.3% 9.49 0.16 +203% +60 +
106 14:20:38 ПермьЭнС-п 58.8 +2.62% 0.09 +4.1% +3.2% +2.3% 2.91 0.05 +37% +
107 13:21:32 Селестра 512 +0.79% 0.00 +2.4% +0.4% +2.2% 0.05 0.00 +198% +54 +
108 14:04:43 ГазпРнД ао 12250 +0.82% 0.25 +0.8% +4.3% +2.1% 1.47 0.02 +426% +40 +
109 11:56:15 Лензолото 8800 -1.68% 0.69 +2.7% -4.9% +2.0% 11.64 0.20 +38% +10 +
110 11:35:04 МРСК Ур 0.168 +0.6% 0.10 +1.5% -1.8% +1.8% 14.69 0.25 -89% -64 +
111 14:32:25 СаратЭн-ао 0.142 +7.17% 0.49 +4.8% +0.7% +1.8% 0.85 0.01 +417% +39 +
112 14:33:57 Сургнфгз 31.48 +0.22% 135.45 +0.6% +1.5% +1.7% 1 372.43 23.02 -5% +4 +
113 14:33:49 Ростел -ао 85.42 -0.19% 20.01 +0.5% +0.6% +1.7% 233.19 3.91 -49% -4 +
114 10:17:40 Дорогбж ао 35.4 +0.57% 0.02 -2.2% +1.1% +1.4% 30.99 0.52 +65% +20 +
115 14:33:59 ГАЗПРОМ ао 156.65 -0.82% 1 400.66 +1.5% +0.3% +1.4% 3 708.46 62.22 -32% +
116 14:32:36 ФСК ЕЭС ао 0.20581 +0.67% 155.23 -0.1% +1.5% +1.3% 262.34 4.40 -65% -9 +
117 13:58:19 КМЗ 415 -4.38% 0.17 -4.2% -1.2% +1.2% 0.86 0.01 +7800% +114 +
118 10:46:40 iФармсинтз 16.7 0% 0.00 -0.3% +0.3% +1.2% 2.53 0.04 -85% -19 +
119 14:32:50 ЭнелРос ао 1.006 +0.5% 1.62 -0.8% -2.2% +1.2% 35.58 0.60 -51% -12 +
120 14:32:13 Татнфт 3ао 432.15 -0.22% 128.97 +1.5% +7.1% +1.2% 976.30 16.38 -31% +
121 13:43:04 СамарЭн-ап 0.298 +2.05% 0.01 +2.8% -13.6% +1.0% 1.18 0.02 -85% -23 +
122 14:33:51 МТС-ао 261.6 -0.51% 114.65 +1.2% -1.9% +1.0% 522.78 8.77 -68% -12 +
123 14:33:11 Уркалий-ао 166.8 +0.94% 39.77 +1.0% -1.1% +1.0% 489.73 8.22 +84% +7 +
124 13:53:27 МРСКЮга ао 0.0529 -0.19% 1.92 +1.7% -2.6% +1.0% 2.64 0.04 +54% +19 +
125 14:27:36 ТМК ао 79.75 +0.38% 4.98 +0.8% -0.3% +0.9% 82.39 1.38 -80% -24 +
126 14:30:59 ЭнергияРКК 6100 +2.18% 1.09 +0.5% +1.7% +0.8% 6.85 0.12 +466% +45 +
127 14:33:13 СевСт-ао 949.4 +0.72% 94.53 -0.2% +0.5% +0.8% 795.33 13.34 -54% -5 +
128 14:17:13 СамарЭн-ао 0.29 -1.36% 0.36 +2.5% -17.4% +0.7% 1.18 0.02 +181% +19 +
129 14:21:14 ДИКСИ ао 281.9 +0.14% 7.28 +0.5% -1.5% +0.7% 35.17 0.59 +6% -6 +
130 14:31:09 Ростел -ап 63.2 +0.56% 4.95 +0.5% +0.6% +0.6% 233.19 3.91 +9% +1 +
131 14:33:37 ОВК ао 800 -0.06% 12.02 +0.6% +1.6% +0.6% 90.74 1.52 +582% +44 +
132 11:12:00 ЯТЭК ао 16 +1.91% 0.05 -1.8% +2.6% +0.6% 13.23 0.22 +953% +57 +
133 14:33:08 Европлан 728 -0.07% 7.09 +0.5% +0.1% +0.6% 16.73 0.28 +114% +12 +
134 12:42:38 ЧЦЗ ао 657 -0.45% 0.98 +0.2% +3.5% +0.6% 35.61 0.60 +84% +19 +
135 13:20:07 БУДУЩЕЕ ао 1214 +0.46% 1.46 +0.2% -0.8% +0.6% 59.70 1.00 +2931% +97 +
136 14:06:53 СаратНПЗ-п 10000 -0.99% 0.10 0 -1.5% +0.5% 9.26 0.16 +406% +40 +
137 14:07:23 Европлан2D 728.5 -0.55% 8.18 +0.1% +0.5% 64.59 1.08 +37% +
138 14:31:22 Татнфт 3ап 235.8 -0.42% 5.12 +0.2% +2.0% +0.3% 976.30 16.38 -70% -15 +
139 13:42:59 МКБ ао 4.314 +0.12% 2.47 +0.7% +1.6% +0.3% 103.02 1.73 -47% -10 +
140 14:31:16 ИРКУТ-3 9.3 +0.54% 0.57 +1.6% -3.1% +0.3% 10.84 0.18 -38% -12 +
141 14:33:12 Башнефт ао 3600 0% 130.71 -0.2% +1.3% +0.3% 571.75 9.59 -71% -12 +
142 14:32:27 Сургнфгз-п 32.17 -0.39% 199.15 -0.2% -0.3% +0.3% 1 372.43 23.02 -8% +3 +
143 10:15:22 Синерг. ао 627 +4.5% 0.00 -1.9% +2.5% +0.2% 15.65 0.26 -99% -88 +
144 13:51:25 РуссНфт ао 559.3 -0.02% 20.80 0 +0.7% +0.1% 164.50 2.76 +323% +23 +
145 14:37:59 ТРК ао 0% 1.96 0.03 -100% -102 +
146 14:30:40 АбрауДюрсо 100 +3.09% 0.38 +3.1% +0.5% 0 9.80 0.16 +885% +61 +
147 14:34:16 ВыбСудЗ ао 0% 4.56 0.08 -100% -53 +
148 14:39:52 ТКЗКК ап 0% 2.95 0.05 -100% -37 +
149 14:34:16 Приморье 0% 1.67 0.03 -100% -52 +
150 14:34:16 ТКЗКК ао 0% 2.95 0.05 +39 +
151 14:34:16 ПМП ао 0% 0.89 0.01 -100% +7 +
152 14:34:16 ТНСэнВор-п 0% 2.16 0.04 -100% -45 +
153 14:34:16 ТНСэнВорон 0% 2.16 0.04 -100% -47 +
154 14:34:16 ЧКПЗ ао 0% 1.47 0.02 -100% +25 +
155 11:59:32 СаратНПЗ 9050 0% 0.01 9.26 0.16 +83 +
156 14:34:16 Мегион-ао 0% 67.93 1.14 -100% -48 +
157 14:34:16 МурмТЭЦ-ао 0% 1.87 0.03 +35 +
158 14:34:16 ВостРАО ап 0% 15.63 0.26 +4 +
159 14:34:16 ЧерногНефт 0% 1.22 0.02 -100% -11 +
160 14:34:16 МЕРИДИАН 0% 2.93 0.05 +37 +
161 14:34:16 ИКРУСС-ИНВ 0% 3.59 0.06 -100% -41 +
162 14:34:16 ВостРАО ао 0% 15.63 0.26 +19 +
163 14:34:16 КосогМЗ ао 0% +38 +
164 14:34:16 ГАЗ-Тек ао 0% 52.66 0.88 +42 +
165 14:36:57 Варьеган-п 0% 13.49 0.23 -100% -51 +
166 14:34:16 ГАЗ-сервис 0% 54.24 0.91 +42 +
167 14:34:16 Варьеган 0% 13.49 0.23 -100% -47 +
168 14:39:21 ТНСэнРст-п 0% 2.68 0.04 -100% -39 +
169 14:34:16 ГАЗКОН-ао 0% 54.24 0.91 +42 +
170 14:34:16 КурганГКап 0% 6.98 0.12 -100% -119 +
171 14:34:16 Фармстанд 0% 39.19 0.66 +31 +
172 14:34:16 ТНСэнРст 0% 2.68 0.04 -100% -73 +
173 14:34:16 БашИнСв ап 0% 8.38 0.14 -100% -119 +
174 14:34:16 КурганГКао 0% 6.98 0.12 -100% -10 +
175 14:34:16 ВЭК 01 ао 0% 0.39 0.01 -100% -42 +
176 14:34:16 БашИнСв ао 0% 8.38 0.14 +45 +
177 14:34:16 КамчатЭ ап 0% 6.72 0.11 -100% -24 +
178 14:33:58 МордЭнСб 0.556 +2.96% 1.36 +0.2% -7.3% 0 0.75 0.01 +392% +46 +
179 14:34:16 ПавлАвт ао 0% 0.89 0.01 -100% -30 +
180 14:34:16 ЛЭСК ао 0% 0.54 0.01 -100% -4 +
181 10:19:43 Отисифарм 180 +0.28% 0.00 -2.7% -5.3% 0 26.18 0.44 -99% -105 +
182 14:34:16 ТАНТАЛ ап 0% 0.64 0.01 +5 +
183 14:34:16 Форт ап 0% 0.02 0.00 +14 +
184 14:35:42 ЗМЗ-ап 0% 5.13 0.09 -100% -81 +
185 14:34:16 Куйбазот-п 0% 21.01 0.35 -100% -62 +
186 14:40:05 РОСИНТЕРао 0% 1.19 0.02 -100% -95 +
187 13:00:45 ЗМЗ-ао 40 -1.96% 0.01 +2.8% -7.0% 0 5.13 0.09 +1147% +69 +
188 14:34:16 ЭРКО ао 0% 4.27 0.07 -100% -138 +
189 14:39:52 Омскшина 0% 0.45 0.01 -100% -20 +
190 14:38:59 УрКузница 0% 3.86 0.06 -100% -173 +
191 14:34:16 Авангрд-ао 0% 39.70 0.67 -100% +5 +
192 13:43:35 Слав-ЯНОСп 17.8 -1.11% 0.01 +1.7% -0.6% 0 32.58 0.55 -95% -72 +
193 14:34:16 Славн-ЯНОС 0% 32.58 0.55 -100% -104 +
194 14:40:00 УКОРФ ао 0% 0.35 0.01 -100% -56 +
195 14:34:16 ТНСэнЯр-п 0% 3.02 0.05 -100% -94 +
196 14:34:16 Родина ап 0% 0.03 0.00 +6 +
197 14:34:16 ТНСэнЯр 0% 3.02 0.05 -100% -93 +
198 14:34:16 КЗМС ао 0% 0.20 0.00 +38 +
199 14:34:16 РусАква ао 0% 7.83 0.13 -100% -65 +
200 14:21:52 ИркЭнерго 15.05 +0.47% 0.25 +0.4% -5.2% 0 71.74 1.20 -83% -51 +
201 14:34:16 КУЗОЦМ ао 0% +38 +
202 14:34:16 Физика ао 0% 1.07 0.02 +33 +
203 14:34:16 СкайКо-ао 0% 0.43 0.01 -100% -27 +
204 14:40:02 ЮжКузб. ао 0% 34.85 0.58 -100% -56 +
205 14:34:16 Ижсталь ап 0% 1.16 0.02 -100% -42 +
206 14:34:16 ТНСэнНН ап 0% 4.44 0.07 -100% -134 +
207 12:02:11 ОКС ао 1090 0% 0.04 +0.9% +0.9% 0 25.85 0.43 -10% -4 +
208 14:34:16 Ижсталь2ао 0% 1.16 0.02 -100% +13 +
209 14:34:16 КСБ ап 0% 0.44 0.01 -100% -154 +
210 14:34:16 МН-фонд ао 0% +35 +
211 14:34:16 ТНСэнНН ао 0% 4.44 0.07 -100% -80 +
212 12:27:04 АЛРОСА-Нюр 180000 +0.56% 0.18 +0.3% -15.9% 0 144.00 2.42 -91% -69 +
213 14:34:16 ЦМТ ап 0% 10.86 0.18 -100% -97 +
214 14:34:16 Инв-Девел 0% 26.59 0.45 -100% -40 +
215 14:34:16 МариЭнСб-п 0% 0.61 0.01 -100% -51 +
216 14:34:16 БестЭфБ ао 0% 2.03 0.03 -100% -33 +
217 12:55:01 ЦМТ ао 9.05 +0.56% 0.00 +0.6% +3.4% 0 10.86 0.18 -50% +42 +
218 14:34:16 ИДЖАТ 0% +42 +
219 14:34:16 Кокс ао 0% +38 +
220 14:34:16 РДБанк ао 0% 1.63 0.03 +29 +
221 14:34:16 КраснГЭС 0% 37.31 0.63 -100% -78 +
222 14:34:16 Нижкамшина 0% 0.71 0.01 -100% +14 +
223 14:39:52 Возрожд-ао 0% 17.84 0.30 -100% -35 +
224 14:34:16 Химпром ао 0% 2.13 0.04 +42 +
225 14:34:16 АЭССЕЛЬао 0% 0.52 0.01 -100% -76 +
226 14:34:16 ГЕОТЕК ао 0% +42 +
227 14:35:05 СМЗ-ао 0% 1.61 0.03 -100% -30 +
228 14:27:23 Аптеки36и6 10.28 +0.29% 4.02 -0.2% -3.0% -0.3% 10.04 0.17 +133% +23 +
229 14:19:49 iЗаводДИОД 3.25 -0.31% 0.01 -0.3% -0.3% -0.3% 0.30 0.00 -88% -48 +
230 14:29:08 МосОблБанк 5.89 +0.34% 1.96 +0.2% -5.9% -0.3% 26.55 0.45 +22% +15 +
231 14:07:29 Кубанэнр 86.7 -0.8% 0.08 -0.3% -2.1% -0.3% 24.52 0.41 +10% -10 +
232 13:22:06 КоршГОК ао 55800 +0.36% 0.84 +2.0% -1.8% -0.4% 13.96 0.23 +407% +37 +
233 14:14:56 МРСК СЗ 0.0548 +1.29% 0.42 +0.7% -5.5% -0.4% 5.25 0.09 +8% +2 +
234 14:32:30 НЛМК ао 114.51 +0.94% 170.66 +2.5% -0.6% -0.4% 686.28 11.51 -39% +
235 11:46:38 КСБ ао 0.45 -1.32% 0.01 -0.4% -4.9% -0.4% 0.44 0.01 +198% +40 +
236 14:32:07 ПИК ао 288.6 +0.38% 0.79 -0.2% +8.1% -0.5% 190.62 3.20 -47% -12 +
237 14:32:55 КАМАЗ 48.7 -0.1% 0.98 -0.7% -2.9% -0.5% 34.44 0.58 +170% +27 +
238 14:25:03 iИСКЧ ао 17.95 0% 0.02 -1.9% -4.0% -0.6% 1.35 0.02 +400% +53 +
239 14:10:06 ЮТэйр ао 10.14 +0.5% 0.23 -1.5% -1.2% -0.6% 37.54 0.63 -61% -33 +
240 13:31:51 iНПОНаука 270 -2.88% 0.01 -3.2% -0.7% -0.7% 3.18 0.05 -96% -68 +
241 14:31:40 РГС СК ао 0.404 -0.25% 2.41 -1.2% +0.2% -0.7% 187.66 3.15 +79% +21 +
242 14:15:11 ЧМК ао 3995 -0.25% 0.75 +0.6% -3.6% -0.7% 12.63 0.21 +33% +11 +
243 11:08:26 КрасОкт-1п 129 0% 0.02 -1.1% +3.6% -0.8% 2.82 0.05 -55% -15 +
244 14:32:10 GTL ао 0.49 0% 1.05 +2.1% -9.4% -0.8% 1.27 0.02 -83% -42 +
245 14:08:39 iРоллман 121 -2.42% 0.18 -3.2% -16.6% -0.8% 0.71 0.01 +94% +3 +
246 14:18:22 НКХП ао 221 -0.9% 0.28 -1.3% -12.6% -0.9% 14.94 0.25 -67% -37 +
247 13:44:18 МРСК СК 21.85 +2.1% 0.06 +0.2% -3.3% -0.9% 3.38 0.06 -62% -42 +
248 14:04:10 Ленэнерго 5.465 -0.36% 1.30 -2.1% -1.4% -1.0% 13.44 0.23 +157% +33 +
249 11:34:26 Куйбазот 88.4 -0.23% 0.03 -0.6% -1.0% -1.0% 21.01 0.35 -40% -12 +
250 11:17:28 ЗВЕЗДА ао 5.01 +2.24% 0.06 +1.2% -2.1% -1.2% 2.82 0.05 +70% +7 +
251 14:31:07 НКНХ ап 30.81 -0.55% 1.24 -1.3% -12.5% -1.3% 124.05 2.08 -54% -12 +
252 13:22:26 КубаньЭнСб 153.5 -2.54% 0.04 -1.3% +1.7% -1.3% 2.74 0.05 +2174% +83 +
253 13:12:02 Плазмек 0.3 -0.99% 0.09 -1.0% -13.3% -1.3% 0.03 0.00 -44% -30 +
254 14:30:54 ОргСинт ап 4.12 0% 0.24 -0.7% +2.7% -1.4% 79.22 1.33 +2789% +86 +
255 14:25:09 Россети ап 2.175 -0.78% 2.47 -1.0% -1.2% -1.5% 241.33 4.05 +8% +8 +
256 14:31:29 Медиахолд 0.2055 -0.48% 0.08 -0.5% -8.7% -1.7% 0.14 0.00 -88% -61 +
257 14:25:25 Нефтекамск 110 0% 0.00 -1.3% -8.7% -1.8% 0.88 0.01 +4% +51 +
258 10:11:23 Телеграф 24.55 -2% 0.00 -2.6% -2.4% -1.8% 4.44 0.07 -90% -28 +
259 13:14:07 ВХЗ-ао 108.5 0% 0.07 -4.0% -0.9% -1.8% 0.54 0.01 -48% -32 +
260 14:23:33 ОткрФКБ ао 1486 -0.73% 0.33 -0.8% -3.8% -1.8% 309.57 5.19 -79% -42 +
261 14:11:16 ТрансК ао 3550 -0.56% 0.02 +0.4% -2.7% -1.9% 49.33 0.83 -97% -85 +
262 13:51:29 Галс-Девел 1240 -0.4% 0.00 -3.1% -4.6% -2.0% 13.91 0.23 -94% -22 +
263 13:32:13 МурмТЭЦ-п 0.492 -1.6% 0.00 -0.4% -4.1% -2.0% 1.87 0.03 -75% -10 +
264 14:32:25 КузбТК ао 83.1 +0.12% 0.16 -2.2% +1.7% -2.1% 8.25 0.14 -21% -22 +
265 14:33:17 Роснефть 393.85 +1.51% 792.45 -0.0% -4.1% -2.2% 4 174.09 70.03 -42% -1 +
266 13:28:58 МагадЭн ап 2.54 -2.31% 0.00 -3.1% +10.4% -2.3% 1.76 0.03 -95% -46 +
267 14:33:40 Акрон 3485 -0.43% 0.45 +1.6% -5.8% -2.5% 141.26 2.37 -92% -64 +
268 14:11:20 ДЭК ао 0.674 -0.88% 0.02 -1.5% -5.9% -3.0% 11.61 0.19 +35% +19 +
269 14:30:16 Лента др 477 -1.65% 1.82 -2.0% +1.6% -3.0% +72% +18 +
270 14:33:51 ГМКНорНик 9809 +0.54% 791.45 -3.0% -6.8% -3.1% 1 552.23 26.04 -47% -3 +
271 14:29:55 ГАЗ ап 426 -3.84% 0.09 -3.4% -8.4% -3.2% 11.73 0.20 +907% +58 +
272 14:25:50 КузнецкийБ 0.0147 0% 0.01 -2.0% -5.8% -3.3% 0.33 0.01 +1736% +72 +
273 14:31:39 ТКСМ ао 2.615 -0.19% 0.06 -2.1% -15.9% -3.5% 0.10 0.00 -69% -46 +
274 13:33:39 Промсвб ао 0.0723 +0.7% 0.60 -2.7% +3.4% -3.6% 80.50 1.35 -14% -2 +
275 14:32:29 iЧЗПСН ао 4.39 -1.9% 1.01 -2.6% -16.9% -3.8% 3.68 0.06 -51% -11 +
276 14:33:57 Сбербанк 166.36 +0.89% 3 840.97 -1.2% -4.3% -4.0% 3 715.19 62.33 -58% +
277 10:48:33 ТАНТАЛ ао 45.8 +0.22% 0.00 -0.7% -2.3% -4.0% 0.64 0.01 -75% +40 +
278 14:28:16 М.видео 370.9 -0.56% 8.74 -1.5% -4.9% -4.3% 66.68 1.12 -62% -12 +
279 12:50:35 НКНХ ао 72.8 +0.69% 0.19 -0.7% +2.7% -4.3% 124.05 2.08 -31% -19 +
280 14:33:57 Сбербанк-п 123.99 -0.22% 287.75 -4.6% -3.4% -4.4% 3 715.19 62.33 -31% +1 +
281 14:32:48 iQIWI 745 +2.05% 1.85 -3.6% -4.0% -4.5% +1% +8 +
282 14:33:55 КамчатЭ ао 0.1595 +0.63% 0.00 -2.4% -5.1% -4.5% 6.72 0.11 -78% -4 +
283 14:31:25 Разгуляй 6.36 -1.7% 2.37 -4.4% -7.2% -4.6% 1.21 0.02 -83% -28 +
284 14:18:36 Ютинет.Ру 12.2 -1.61% 0.00 -3.2% -10.3% -4.7% 0.27 0.00 -98% +3 +
285 13:58:28 Русполимет 0.591 -1.5% 0.07 -1.5% -5.4% -5.3% 2.96 0.05 -16% -17 +
286 14:03:42 ГлТоргПрод 1.51 -3.21% 0.29 -3.8% -9.6% -5.3% 0.06 0.00 +262% +24 +
287 14:33:45 ЛУКОЙЛ 3264.5 -0.78% 1 164.93 -3.5% -2.6% -5.3% 2 776.66 46.58 +14% +3 +
288 13:48:11 Белон ао 4.62 -0.65% 0.68 -2.1% -7.2% -5.9% 5.31 0.09 +611% +42 +
289 14:33:50 ВТБ ао 0.0696 +0.51% 399.53 -1.4% -5.6% -5.9% 902.05 15.13 +40% +10 +
290 11:50:36 КрасОкт-ао 285 -1.38% 0.00 -1.7% -1.4% -6.6% 2.82 0.05 -0% +37 +
291 13:53:57 ТГК-14 0.003445 +1.32% 0.69 -1.6% +18.8% -6.6% 4.68 0.08 -43% -14 +
292 14:32:52 Новатэк ао 737.8 -0.28% 261.47 -2.3% -7.0% -6.8% 2 240.19 37.58 -16% +1 +
293 14:30:29 ВТОРРЕСао 0.94 -1.05% 0.38 -5.1% -18.3% -6.9% 0.05 0.00 -18% -3 +
294 14:12:36 ОПИН ао 327 +2.19% 0.81 -1.5% +4.1% -7.4% 4.98 0.08 +5089% +112 +
295 14:13:59 ВыбСудЗ ап 7500 -1.32% 0.02 -6.3% -6.3% -7.4% 4.56 0.08 -51% -12 +
296 14:05:32 iАвиастКао 0.536 +1.13% 1.16 -1.7% -8.4% -7.5% 193.76 3.25 -46% -7 +
297 14:17:49 МедиаВиМ 0.832 +0.73% 0.00 -1.0% -5.1% -7.6% 0.04 0.00 -94% -19 +
298 11:40:01 Химпром ап 6.3 -1.56% 0.33 -1.9% -15.9% -9.9% 2.13 0.04 +260% +23 +
299 14:27:31 ТКЗ ао 4.5 0% 0.14 -10.0% -25.0% -10.0% 9.04 0.15 -83% -56 +
300 11:28:15 Мотовил ао 4.5 -0.88% 0.05 -4.3% -7.2% -10.0% 4.46 0.07 +264% +30 +
301 11:20:38 МагадЭн ао 3 -1.32% 0.00 -3.5% -1.0% -10.2% 1.76 0.03 -97% -70 +
302 14:33:59 Магнит ао 9806 +1.72% 1 175.21 -9.4% -8.5% -10.9% 927.27 15.56 +1% +2 +
303 14:07:06 ТЗА ао 164 -0.61% 0.04 -3.0% -30.2% -11.4% 1.35 0.02 +205% +30 +
304 14:29:36 Деликатесы 0.148 -1.33% 1.19 -2.0% -20.9% -19.1% 0.15 0.00 -70% -22 +
305 14:24:15 ЕТС ао 0.74 -6.33% 1.08 -18.7% -43.5% -20.4% 0.32 0.01 +12% +7 +
306 14:31:25 Морион ао 6.82 -5.54% 0.31 -10.8% +48.6% -24.2% 1.12 0.02 +4254% +99 +