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
 
  18:50:42 Индекс ММВБ   2093.09 -0.63% 24 698.04 -1.2% -7.6% -6.3% 36 639.77 632.89 -21%
1 18:02:46 КрасОкт-1п KROTP 346 -2.54% 0.34 -13.8% +166.2% +166.2% 5.15 0.09 -73% -23 +
2 18:45:28 iЧЗПСН ао PRFN 8.74 -0.68% 1.78 -18.4% +55.1% +91.5% 7.33 0.13 -83% -31 +
3 18:39:58 Медиахолд ODVA 0.393 -0.51% 40.98 +10.9% +97.0% +88.0% 0.28 0.00 -12% +2 +
4 18:45:28 ГИТ ао GRNT 1.066 -0.84% 2.10 -7.9% -16.2% +83.8% 0.47 0.01 -68% -21 +
5 16:39:20 ОМПК ао OSMP 71.2 0% 0.22 +0.1% +37.5% +74.5% 7.24 0.13 +662% +61 +
6 18:34:59 КрасОкт-ао KROT 503 -6.68% 0.44 -19.5% +67.7% +64.9% 5.15 0.09 -49% -3 +
7 18:45:19 АВТОВАЗ ап AVAZP 6.265 -1.65% 3.68 -2.9% -3.5% +56.6% 56.21 0.97 +129% +25 +
8 18:45:08 Варьеган-п VJGZP 610 +39.59% 0.87 +46.6% +54.8% +52.5% 17.41 0.30 -87% -33 +
9 13:34:37 РязЭнСб RZSB 2.92 +2.82% 0.01 0 -4.6% +33.3% 0.60 0.01 -46% -28 +
10 18:39:48 АшинскийМЗ AMEZ 5.28 -2.58% 0.44 -4.0% -4.0% +33.0% 2.63 0.05 -31% +3 +
11 14:06:57 СЗПароход SZPR 304 -3.49% 0.02 -6.2% +16.9% +26.7% 3.20 0.06 -84% -45 +
12 18:45:00 Варьеган VJGZ 764 +7.61% 0.34 +9.1% +26.1% +24.8% 17.41 0.30 +266% +46 +
13 17:10:30 Мегион-ап MFGSP 515 0% 0.40 +4.5% +18.1% +23.2% 76.71 1.33 +36% +20 +
14 18:45:19 ЧМК ао CHMK 4860 -0.21% 0.95 -2.4% +20.9% +20.7% 15.37 0.27 +64% +27 +
15 18:42:36 ЧТПЗ ао CHEP 120 0% 0.13 +1.7% -11.8% +20.0% 56.69 0.98 +10% +11 +
16 18:33:19 Мотовил ао MOTZ 6 -10.58% 0.05 +8.1% +34.8% +20.0% 5.95 0.10 -70% -30 +
17 18:40:02 Мегион-ао MFGS 600 0% 0.30 0 +8.3% +18.3% 76.71 1.33 0% +4 +
18 18:38:06 КАМАЗ KMAZ 57.9 -0.17% 4.38 -0.9% +14.9% +18.3% 40.95 0.71 +20% +15 +
19 18:40:02 ТНСэнЯр-п YRSBP 79.9 0% 0.02 0 0 +17.5% 2.37 0.04 0% +4 +
20 18:37:09 ДВМП ао FESH 3.664 +0.33% 1.43 -1.5% -4.4% +17.2% 10.81 0.19 +92% +27 +
21 18:39:58 ТРАНСАЭРао TAER 2.69 +0.75% 1.42 -3.6% +4.3% +17.0% 0.41 0.01 -69% -14 +
22 18:39:08 ВТОРРЕСао VTRS 1.18 -0.84% 0.48 -0.8% +2.6% +16.8% 0.06 0.00 -35% +1 +
23 18:37:13 АВТОВАЗ ао AVAZ 11.28 -0.62% 2.53 -0.6% -2.8% +16.8% 56.21 0.97 -8% +8 +
24 18:45:17 МегаФон ао MFON 673.5 +4.32% 355.99 +5.9% +5.4% +16.2% 417.57 7.21 +40% +8 +
25 18:47:45 ММК MAGN 38.55 -2.16% 320.29 -4.8% +2.3% +15.9% 430.77 7.44 -19% +2 +
26 18:37:10 ОПИН ао OPIN 409 0% 0.05 +1.5% +20.6% +15.9% 6.23 0.11 -99% -106 +
27 18:45:20 ИРКУТ-3 IRKT 10.65 -1.75% 2.37 +0.1% -0.9% +14.9% 13.10 0.23 +39% +11 +
28 18:46:39 Polymetal POLY 731 +3.03% 65.65 +2.1% +9.6% +14.5% 313.71 5.42 +42% +8 +
29 18:40:02 Нижкамшина NKSH 12.35 0% 0.02 -5.0% +10.3% +14.4% 0.79 0.01 0% +5 +
30 18:40:02 Авангрд-ао AVAN 456 0% 0.00 0 +9.9% +14.0% 36.80 0.64 0% -2 +
31 18:34:22 ЗМЗ-ао ZMZN 45.5 -8.63% 0.01 -0.9% +12.1% +13.8% 5.71 0.10 -3% -7 +
32 18:19:07 ОргСинт ап KZOSP 4.74 -4.44% 0.17 0 +14.5% +13.4% 86.97 1.50 -87% -42 +
33 18:39:09 Ленэнерг-п LSNGP 51.4 +0.78% 7.43 +2.6% +10.9% +13.2% 13.65 0.24 +0% +11 +
34 18:45:03 Ижсталь ап IGSTP 560 -0.88% 0.02 +0.9% +7.1% +13.1% 1.11 0.02 -50% -18 +
35 18:45:10 Плазмек PLSM 0.343 +1.48% 0.26 -7.0% +9.2% +12.8% 0.03 0.00 -81% -35 +
36 18:12:14 Ютинет.Ру UTII 14.4 -0.69% 0.03 -7.7% +17.1% +12.5% 0.32 0.01 -75% -29 +
37 18:40:02 ЛЭСК ао LPSB 3.82 0% 0.00 0 -0.3% +12.4% 0.59 0.01 0% -2 +
38 18:21:22 ОргСинт ао KZOS 48.3 +0.62% 0.04 +2.5% +7.3% +12.1% 86.97 1.50 -81% -40 +
39 18:38:56 RUSAL plc RUAL 29.5 -3.94% 15.32 -3.8% -14.2% +12.0% 448.19 7.74 -67% -6 +
40 18:45:28 Русал рдр RUALR 295.6 -3.78% 64.37 -3.5% -14.5% +12.0% +43% +8 +
41 17:35:47 iДонскЗР DZRD 1960 0% 0.03 0 +4.3% +12.0% 0.87 0.02 +1413% +77 +
42 18:45:40 СтаврЭнСбп STSBP 0.2475 0% 0.16 +0.8% 0 +12.0% 0.37 0.01 +3% +7 +
43 18:45:22 МОЭСК MSRS 1.003 -3.46% 10.10 -2.1% -1.3% +11.7% 48.85 0.84 -2% +14 +
44 16:45:47 Омскшина OMSH 498 -4.41% 0.03 -3.7% +12.2% +11.7% 0.50 0.01 +481% +60 +
45 18:40:02 ТНСэнРст-п RTSBP 0.3 0% 0.00 +3.4% +5.3% +11.5% 2.72 0.05 0% +1 +
46 18:47:11 ФСК ЕЭС ао FEES 0.22595 -4.44% 967.65 -5.8% -2.2% +11.2% 288.01 4.97 +21% +1 +
47 18:36:48 ЧеркизГ-ао GCHE 857 -0.58% 0.34 -3.5% +4.4% +11.2% 37.68 0.65 -85% -34 +
48 18:35:54 НКНХ ап NKNCP 34.6 -1.17% 2.04 +1.2% +2.0% +10.9% 121.98 2.11 -62% -15 +
49 18:40:02 Приморье PRMB 6780 0% 0.01 +1.6% +7.4% +10.4% 1.70 0.03 0% -3 +
50 18:22:15 iДонскЗР п DZRDP 1710 +3.01% 0.06 +0.6% +0.6% +10.3% 0.87 0.02 -10% +7 +
51 18:45:01 Мостотрест MSTT 100.3 -1.18% 5.86 -0.8% +5.6% +10.0% 28.31 0.49 -25% +3 +
52 18:26:00 МГТС-4ап MGTSP 887 -0.34% 0.29 -0.9% -0.2% +9.9% 84.54 1.46 -56% -16 +
53 18:40:02 БестЭфБ ао ALBK 36 0% 0.00 0 +9.1% +9.8% 2.03 0.04 0% -1 +
54 18:47:41 Yandex clA YNDX 1368.5 -2.18% 23.73 -4.0% -3.5% +9.7% 390.05 6.74 -65% -6 +
55 18:00:27 ВЭК 01 ао VDSB 15.35 -1.92% 0.02 +0.7% +18.1% +9.6% 0.45 0.01 +1379% +72 +
56 15:11:29 Лензол. ап LNZLP 4840 0% 0.38 -0.8% +3.6% +9.5% 11.92 0.21 -32% +4 +
57 18:45:11 Электрцинк ELTZ 704 -1.81% 0.41 -4.2% -4.9% +9.5% 0.99 0.02 +31% +19 +
58 18:40:02 КоршГОК ао KOGK 61300 0% 0.49 -0.3% +5.0% +9.5% 15.33 0.26 0% +14 +
59 18:31:01 Селигдар SELG 10 -4.21% 0.61 -6.1% -2.1% +9.4% 9.74 0.17 -62% -9 +
60 14:26:39 ТНСэнрг ао TNSE 1645 -0.9% 0.02 -1.5% -0.9% +9.3% 22.48 0.39 -65% -25 +
61 18:47:29 Аэрофлот AFLT 167 -0.74% 314.06 -2.5% -0.9% +9.3% 185.47 3.20 -4% +4 +
62 18:40:02 РН-ЗапСиб CHGZ 34.4 0% 0.02 +7.5% +4.2% +9.2% 0.92 0.02 0% +4 +
63 18:33:41 СОЛЛЕРС SVAV 605 0% 3.05 +1.7% -3.7% +9.2% 20.73 0.36 -72% -20 +
64 18:33:20 СибГост ао SIBG 1.7 -7.61% 0.14 -3.4% -2.3% +9.0% 0.17 0.00 +1492% +84 +
65 18:45:29 Газпрнефть SIBN 233.2 -0.34% 38.60 +0.2% +2.6% +9.0% 1 105.67 19.10 -5% +5 +
66 17:54:58 ПермьЭнС-п PMSBP 62.5 0% 0.05 -0.8% +5.4% +8.7% 2.95 0.05 -60% -14 +
67 18:45:27 Башнефт ап BANEP 1334.5 -1% 35.10 -1.9% -1.5% +8.6% 531.34 9.18 +4% +6 +
68 14:41:02 МГТС-5ао MGTS 888 +4.1% 0.04 +1.6% +2.9% +8.6% 84.54 1.46 -78% -38 +
69 18:39:43 Селигдар-п SELGP 15.85 -1.55% 1.39 -2.8% -7.1% +8.5% 9.74 0.17 +18% +16 +
70 18:39:36 iQIWI QIWI 846 -6.73% 6.67 -4.4% +5.9% +8.5% -84% -17 +
71 18:39:18 ТКСМ ао TUCH 2.93 -10.81% 1.49 +0.9% +16.0% +8.1% 0.12 0.00 +4% +12 +
72 18:45:19 iРоллман-п RLMNP 94.7 +0.32% 0.71 -0.2% +1.1% +8.1% 0.71 0.01 +100% +31 +
73 12:23:47 АбрауДюрсо ABRD 108 -1.82% 0.29 +0.9% +3.8% +8.0% 10.58 0.18 +87% +21 +
74 18:39:20 ПРОТЕК ао PRTK 107.1 -3.51% 5.29 -4.5% -6.4% +7.7% 56.46 0.98 +48% +21 +
75 18:45:08 iАвиастКао UNAC 0.624 -0.16% 9.49 +0.3% +13.5% +7.7% 225.58 3.90 -40% +4 +
76 18:45:22 +МосЭнерго MSNG 2.666 -1.57% 4.16 -4.8% -8.1% +7.5% 105.97 1.83 -83% -23 +
77 18:39:08 ИркЭнерго IRGZ 16.17 0% 1.30 +0.4% +8.2% +7.4% 77.08 1.33 -76% -24 +
78 18:30:26 Кубанэнр KUBE 93.2 -2.82% 0.05 -3.1% -1.2% +7.1% 26.36 0.46 +25% +13 +
79 15:13:14 КузбТК ао KBTK 90.9 -0.11% 0.02 -1.0% +9.7% +7.1% 9.02 0.16 -97% -90 +
80 18:45:28 МТС-ао MTSS 277.05 -0.7% 140.58 -1.4% 0 +7.0% 553.65 9.56 -59% -4 +
81 18:40:02 iЛевенгук LVHK 7.7 0% 0.00 +1.3% -6.1% +6.9% 0.41 0.01 0% +1 +
82 16:55:53 Таттел. ао TTLK 0.162 -1.22% 0.01 -0.3% +1.9% +6.9% 3.38 0.06 -41% -22 +
83 18:47:47 Распадская RASP 85.2 -3.15% 131.74 -3.2% -6.1% +6.9% 59.91 1.03 -44% -1 +
84 18:16:50 Росбанк ао ROSB 65 -0.76% 0.02 +0.9% -4.3% +6.7% 100.84 1.74 +434% +53 +
85 18:40:02 ВолгЭнСб-п VGSBP 1.37 0% 0.01 -0.7% +0.7% +6.2% 0.54 0.01 0% -3 +
86 18:38:21 АстрЭнСб ASSB 0.424 0% 0.00 -6.8% -11.3% +6.0% 0.33 0.01 -94% -60 +
87 18:47:33 РусГидро HYDR 0.981 -3.52% 690.31 -6.3% -7.3% +6.0% 378.92 6.55 -31% -4 +
88 18:38:26 ТГК-1 TGKA 0.01583 -2.07% 13.75 -1.4% -0.4% +5.5% 60.13 1.04 -53% +2 +
89 18:33:11 ПермьЭнСб PMSB 62 -3.28% 0.05 -2.7% +4.2% +5.3% 2.95 0.05 +3907% +97 +
90 10:59:04 ТНСэнРст RTSB 0.301 0% 0.02 -9.3% -7.4% +5.2% 2.72 0.05 -29% -8 +
91 18:39:48 Квадра TGKD 0.003655 -2.53% 1.20 -2.7% -8.4% +5.2% 7.30 0.13 -30% -1 +
92 16:32:12 КубаньЭнСб KBSB 163.5 -0.3% 0.01 -1.5% +4.1% +5.1% 2.92 0.05 +31% +2 +
93 16:33:04 Красэсб ао KRSB 3.98 -0.5% 0.02 0 -0.3% +5.0% 3.05 0.05 -87% -48 +
94 18:38:33 МРСКВол MRKV 0.0587 -2.98% 1.35 -1.8% -4.2% +4.8% 11.16 0.19 -58% -9 +
95 14:45:53 ЗВЕЗДА ао ZVEZ 5.31 +4.12% 0.16 +1.1% +4.1% +4.7% 2.95 0.05 +664% +63 +
96 18:47:40 Сургнфгз-п SNGSP 33.555 -2.09% 425.01 -3.1% +0.9% +4.6% 1 353.09 23.37 -44% -2 +
97 16:12:05 ГазпРнД ао RTGZ 12550 -0.4% 0.06 +0.8% +3.3% +4.6% 1.51 0.03 +397% +51 +
98 17:10:57 СкайКо-ао SKYC 3.45 -8% 0.00 -8.0% -8.0% +4.2% 0.35 0.01 -54% -21 +
99 18:10:46 Лензолото LNZL 8980 -0.11% 0.06 +1.4% -1.6% +4.1% 11.92 0.21 -91% -55 +
100 18:45:14 МордЭнСб MRSB 0.577 -0.69% 0.72 -0.3% -2.2% +3.8% 0.78 0.01 -49% +
101 16:52:19 ТРК ап TORSP 0.404 -0.49% 0.13 -1.5% -4.3% +3.6% 1.99 0.03 -42% -9 +
102 18:45:02 РБК ао RBCM 7.95 +0.38% 3.11 +0.8% -8.6% +3.4% 2.91 0.05 +11% +13 +
103 18:47:45 ЭнелРос ао ENRU 1.028 -0.96% 5.74 -0.3% -12.8% +3.4% 36.36 0.63 -50% -6 +
104 18:40:02 МариЭнСб-п MISBP 4.7 0% 0.01 0 +5.9% +3.3% 0.58 0.01 0% -7 +
105 18:19:37 ЧЦЗ ао CHZN 674 -0.3% 2.45 +0.1% +1.4% +3.2% 36.53 0.63 -51% -9 +
106 15:24:32 БУДУЩЕЕ ао FTRE 1244.4 +0.01% 3.49 +0.8% +0.9% +3.1% 61.19 1.06 +17% +13 +
107 18:40:02 БашИнСв ап BISVP 4.35 0% 0.01 0 +0.5% +3.1% 8.39 0.14 0% -7 +
108 18:19:03 ТамбЭнСб-п TASBP 0.113 -3% 0.00 -4.6% -10.0% +2.7% 0.23 0.00 -52% -4 +
109 18:45:18 МРСК ЦП MRKP 0.1516 -2.19% 4.16 -4.8% -1.7% +2.6% 17.08 0.30 -30% +
110 18:40:02 ТНСэнЯр YRSB 117 0% 0.01 0 -24.3% +2.6% 2.37 0.04 0% -2 +
111 16:39:16 Европлан2D EPLN-002D 744 0% 2.66 +0.1% +1.8% +2.6% 65.96 1.14 -4% +9 +
112 18:45:24 Россети ап RSTIP 2.266 -0.74% 8.94 -1.3% +2.3% +2.6% 209.52 3.62 +82% +26 +
113 18:37:32 РОСИНТЕРао ROST 72.3 -2.82% 0.21 -3.1% -5.4% +2.6% 1.18 0.02 +2212% +95 +
114 18:31:32 ОВК ао UWGN 815 -1.81% 4.80 +0.4% +1.5% +2.5% 92.44 1.60 -58% -9 +
115 18:40:02 ГАЗ ап GAZAP 451 0% 0.05 -4.0% -5.1% +2.5% 10.86 0.19 0% +11 +
116 18:36:53 КМЗ KMEZ 420 -6.04% 0.63 -6.5% +1.2% +2.4% 0.87 0.02 +4207% +114 +
117 18:39:48 ЛСР ао LSRG 975 -1.22% 3.41 -1.2% -2.5% +2.4% 100.56 1.74 +47% +18 +
118 18:27:36 iНаукаСвяз NSVZ 317 -9.17% 0.04 -11.5% -12.9% +2.3% 0.38 0.01 +493% +59 +
119 18:09:45 Отисифарм OTCP 184 +0.55% 0.06 0 -0.3% +2.2% 26.76 0.46 +30% +15 +
120 18:40:02 ТамбЭнСб TASB 0.135 0% 0.00 -1.1% -3.9% +1.9% 0.23 0.00 0% +3 +
121 18:35:22 Европлан EPLN 736.5 0% 4.05 +0.1% +0.8% +1.8% 16.92 0.29 -68% -16 +
122 15:56:01 Арсагера ARSA 3.48 -1.97% 0.09 -2.8% -5.2% +1.8% 0.43 0.01 -58% -19 +
123 18:18:35 РГС СК ао RGSS 0.414 +0.24% 0.18 -0.2% -0.7% +1.7% 192.30 3.32 -94% -58 +
124 17:23:08 Дорогбж ао DGBZ 35.5 +0.28% 0.18 -0.3% -2.5% +1.7% 31.08 0.54 +754% +67 +
125 18:34:45 ВСМПО-АВСМ VSMO 14100 -0.49% 0.76 +0.7% -4.0% +1.6% 162.57 2.81 -49% -1 +
126 16:59:55 iЗаводДИОД DIOD 3.31 +0.61% 0.02 0 -7.3% +1.5% 0.30 0.01 -96% -82 +
127 18:46:28 AGRO-гдр AGRO 816 +0.74% 9.35 +0.1% -4.8% +1.5% +68% +20 +
128 18:06:31 Телеграф-п CNTLP 6.31 -1.1% 0.05 -2.2% +3.4% +1.4% 3.56 0.06 +718% +70 +
129 15:52:42 Возрожд-ао VZRZ 760 -0.72% 0.03 -0.7% -0.3% +1.4% 18.27 0.32 -92% -62 +
130 18:39:28 БСП ао BSPB 67.65 -2.94% 5.23 -2.0% -9.1% +1.3% 29.78 0.51 -70% -15 +
131 18:47:45 НЛМК ао NLMK 116.37 -2.05% 360.43 -3.5% -0.4% +1.2% 697.43 12.05 +2% +5 +
132 18:40:02 ЧКПЗ ао CHKZ 2320 0% 0.01 -7.6% -2.9% +0.9% 1.39 0.02 +94% +16 +
133 18:30:46 Русгрэйн RUGR 12.6 +0.8% 0.03 -0.8% -6.0% +0.8% 0.54 0.01 +315% +52 +
134 18:39:50 Уркалий-ао URKA 166.3 -0.45% 7.41 -0.4% -2.2% +0.7% 488.26 8.43 -97% -29 +
135 18:46:09 ТКЗКК ап KRKOP 6.2 0% 0.01 -5.3% -6.2% +0.6% 2.96 0.05 0% -3 +
136 18:30:06 УКОРФ ао URFD 4.96 -0.4% 0.01 -0.4% +0.4% +0.6% 0.35 0.01 -4% -8 +
137 18:39:01 ПИК ао PIKK 291.6 +0.48% 6.14 +0.2% +1.7% +0.6% 192.60 3.33 +22% +15 +
138 14:40:32 ЮжКузб. ао UKUZ 915 -3.17% 0.04 -5.7% -4.8% +0.5% 33.04 0.57 +92% +26 +
139 18:47:45 МосБиржа MOEX 126.2 0% 981.71 +1.5% -8.9% +0.5% 287.56 4.97 +26% +3 +
140 18:29:59 Полюс PLZL 4452 0% 0.23 +0.0% -3.4% +0.5% 848.67 14.66 -95% -59 +
141 18:40:02 ОКС ао UCSS 1095 0% 0.01 0 +0.5% +0.5% 25.97 0.45 0% -3 +
142 18:40:02 ТАНТАЛ ао TANL 47.9 0% 0.00 -4.2% +1.5% +0.4% 0.67 0.01 -99% -101 +
143 18:45:43 ОГК-2 ао OGKB 0.5024 -4.01% 34.92 -4.6% -11.7% +0.4% 55.49 0.96 -56% -6 +
144 18:40:02 Якутскэн-п YKENP 0.284 0% 0.00 +1.4% -6.6% +0.4% 2.66 0.05 0% +1 +
145 18:15:54 Якутскэнрг YKEN 0.287 -0.69% 0.05 -2.4% -5.9% +0.3% 2.66 0.05 +76% +20 +
146 18:38:29 РуссНфт ао RNFT 559.7 -0.09% 6.16 +0.1% +0.0% +0.2% 164.62 2.84 -71% -11 +
147 18:45:16 Химпром ап HIMCP 7 +1.3% 0.49 -2.1% +8.4% +0.1% 2.29 0.04 +263% +50 +
148 18:40:02 ТКЗКК ао KRKO 0% 2.96 0.05 +
149 18:40:02 ВостРАО ап VRAOP 0% 15.63 0.27 +
150 18:40:02 СаратНПЗ KRKN 9100 0% 0.03 0 +3.4% 9.23 0.16 0% +5 +
151 18:40:02 МурмТЭЦ-ао MUGS 0.83 0% 0.08 0 2.55 0.04 0% +7 +
152 18:40:02 ВостРАО ао VRAO 0% 15.63 0.27 +
153 18:40:02 МЕРИДИАН MERF 0% 2.93 0.05 +
154 18:40:02 КосогМЗ ао KMTZ 0% +
155 18:40:02 ГАЗ-Тек ао GAZT 0% 52.66 0.91 +
156 18:40:02 ГАЗ-сервис GAZS 0% 54.24 0.94 +
157 18:40:02 ГАЗКОН-ао GAZC 0% 54.24 0.94 +
158 18:40:02 КурганГКап KGKCP 51 0% 0.02 -0.2% 0 6.98 0.12 0% +1 +
159 18:40:02 Фармстанд PHST 0% 39.19 0.68 +
160 18:40:02 КурганГКао KGKC 51 0% 0.01 0 0 6.98 0.12 0% -4 +
161 18:40:02 ТАНТАЛ ап TANLP 0% 0.67 0.01 +
162 18:40:02 БашИнСв ао BISV 0% 8.39 0.14 +
163 18:40:02 Форт ап FORTP 0% 0.02 0.00 +
164 18:40:02 ЭРКО ао ERCO 0% 4.27 0.07 +
165 18:35:39 СтаврЭнСб STSB 0.359 +0.28% 0.06 -4.0% -0.3% 0 0.37 0.01 +9% +14 +
166 18:40:02 Родина ап RODNP 0% 0.03 0.00 +
167 18:40:02 КЗМС ао KZMS 0% 0.20 0.00 +
168 18:18:44 Сахэнер ао SLEN 5.889 +3.72% 0.01 -2.5% 1.73 0.03 -37% -14 +
169 18:40:02 КУЗОЦМ ао KUNF 0% +
170 18:40:02 Физика ао NPOF 0% 1.07 0.02 +
171 18:45:24 ДетскийМир DSKY 84.7 -0.06% 9.22 -0.2% 62.59 1.08 -73% -9 +
172 10:00:03 МН-фонд ао MNFD 0% +
173 18:40:02 КСБ ао KTSB 0.452 0% 0.02 0 +0.2% 0 0.44 0.01 0% +3 +
174 18:40:02 РДБанк ао RDRB 0% 1.63 0.03 +
175 18:40:00 ИДЖАТ IDJT 0% +
176 18:40:02 Кокс ао KSGR 0% +
177 18:40:02 КраснГЭС KRSG 0% 37.31 0.64 +
178 18:40:02 Химпром ао HIMC 0% 2.29 0.04 +
179 18:40:02 ГЕОТЕК ао GTSS 0% +
180 11:54:08 Нефтекамск NFAZ 112 +1.82% 0.00 +1.8% -0.4% 0 0.90 0.02 -33% -6 +
181 18:34:13 ТрансК ао TRCN 3615 -0.28% 0.01 -1.0% -3.5% -0.1% 50.23 0.87 +199% +30 +
182 18:12:40 МКБ ао CBOM 4.28 +0.4% 2.79 +0.9% -0.6% -0.5% 102.21 1.77 -44% -3 +
183 17:33:09 ОМЗ-ап OMZZP 1920 +2.13% 0.02 +2.7% -2.5% -0.5% 5.28 0.09 +699% +53 +
184 13:49:39 Куйбазот KAZT 88.8 +0.91% 0.38 +0.1% +2.1% -0.6% 21.10 0.36 -15% +5 +
185 18:47:28 НМТП ао NMTP 6.54 -2.75% 7.08 -1.7% -8.0% -0.7% 125.96 2.18 -48% -2 +
186 18:40:02 iМультиСис MSST 10.9 0% 0.01 -1.8% -3.5% -0.9% 1.09 0.02 0% -5 +
187 18:40:02 ТНСэнМарЭл MISB 4.34 0% 0.01 0 -5.2% -0.9% 0.58 0.01 0% -3 +
188 18:47:33 Сургнфгз SNGS 30.64 +0.36% 279.53 -2.9% -5.8% -1.0% 1 353.09 23.37 -43% -4 +
189 18:09:59 СамарЭн-ао SAGO 0.285 -2.06% 0.18 -8.1% -3.1% -1.0% 1.15 0.02 -22% -1 +
190 17:40:45 СаратЭн-ао SARE 0.138 +0.36% 0.10 +0.4% -0.7% -1.1% 0.81 0.01 +24% +13 +
191 18:46:01 Новатэк ао NVTK 783 +0.53% 523.61 +3.7% +0.4% -1.1% 2 377.43 41.07 -33% -3 +
192 18:45:40 ИнтерРАОао IRAO 3.8 +0.26% 514.68 -1.4% -3.8% -1.1% 396.72 6.85 +90% +10 +
193 13:04:24 ДЭК ао DVEC 0.687 +3.78% 0.01 +3.0% -1.2% -1.2% 11.83 0.20 -92% -71 +
194 18:45:13 ЗМЗ-ап ZMZNP 15.5 -3.12% 0.74 -8.3% -1.9% -1.3% 5.71 0.10 +31% +24 +
195 18:45:13 ЮТэйр ао UTAR 10.07 +1.61% 0.55 +2.2% +1.7% -1.3% 37.28 0.64 +260% +47 +
196 18:46:43 ТМК ао TRMK 77.95 +1.43% 56.13 +1.0% -7.0% -1.3% 80.53 1.39 -5% +2 +
197 18:37:40 Ростел -ап RTKMP 61.95 -0.88% 39.62 -0.6% -1.7% -1.4% 218.98 3.78 +142% +16 +
198 18:35:32 ГАЗ ао GAZA 551 +2.42% 0.58 -4.5% -5.7% -1.4% 10.86 0.19 -66% -13 +
199 18:35:05 iРоллман RLMN 120 +0.84% 0.12 0 0 -1.6% 0.71 0.01 +446% +49 +
200 13:09:07 ЦМТ ап WTCMP 6.28 +0.8% 0.01 +0.8% -4.0% -1.9% 10.39 0.18 +1% -5 +
201 18:45:14 БурЗолото BRZL 1295 -0.38% 0.09 -1.5% -1.5% -1.9% 9.10 0.16 -91% -56 +
202 15:44:56 Куйбазот-п KAZTP 84 -1.18% 0.02 -1.2% -3.2% -2.1% 21.10 0.36 -88% -52 +
203 17:17:29 Красэсб ап KRSBP 4 +1.27% 0.00 -0.2% -1.0% -2.2% 3.05 0.05 -94% -79 +
204 12:30:53 ЗИЛ ао ZILL 1495 0% 0.02 +2.7% -7.4% -2.3% 3.98 0.07 -81% -38 +
205 18:17:02 СаратНПЗ-п KRKNP 9700 -0.51% 0.12 -1.0% -3.0% -2.5% 9.23 0.16 -51% -17 +
206 18:46:48 Синерг. ао SYNG 610 0% 0.01 +1.7% -2.9% -2.6% 15.22 0.26 0% -5 +
207 18:40:02 iНПОНаука NAUK 265 0% 0.00 +1.9% -1.9% -2.6% 3.12 0.05 0% +1 +
208 17:23:57 Квадра-п TGKDP 0.00403 -1.47% 0.02 -3.4% -17.8% -2.7% 7.30 0.13 -83% -42 +
209 18:47:31 АЛРОСА ао ALRS 94.75 -1.52% 1 470.40 -5.0% -11.9% -2.8% 697.83 12.05 -16% -1 +
210 18:45:59 Возрожд-п VZRZP 171 0% 0.15 -5.0% -6.6% -2.8% 18.27 0.32 0% +7 +
211 17:23:23 ТГК-2 ап TGKBP 0.0027 -0.37% 0.06 -4.6% -9.1% -2.9% 3.03 0.05 +78% +21 +
212 18:46:51 Мечел ап MTLRP 142.95 -1.55% 19.18 -3.1% -10.5% -3.0% 86.77 1.50 -37% +4 +
213 18:47:42 Сбербанк-п SBERP 125.87 -1.66% 227.90 +0.7% -4.6% -3.0% 3 698.73 63.89 -59% -7 +
214 13:09:41 ТРК ао TORS 0.46 +2.22% 0.01 0 -1.7% -3.2% 1.99 0.03 -99% -135 +
215 18:14:30 Галс-Девел HALS 1225 -1.21% 0.01 0 -2.0% -3.2% 13.74 0.24 -72% -38 +
216 18:45:39 Ленэнерго LSNG 5.34 -4.98% 3.79 -4.0% -1.7% -3.3% 13.65 0.24 -12% +7 +
217 16:44:17 ТНСэнНН ап NNSBP 725 +2.11% 0.00 +2.1% -1.4% -3.3% 4.63 0.08 -49% -4 +
218 18:40:02 СМЗ-ао MGNZ 3990 0% 0.11 -0.2% -1.5% -3.4% 1.59 0.03 0% +9 +
219 15:02:17 ВолгЭнСб VGSB 1.35 -0.37% 0.01 -5.9% -4.3% -3.6% 0.54 0.01 -65% -35 +
220 18:45:27 М.видео MVID 373.4 +0.89% 13.01 +0.9% -2.6% -3.6% 67.13 1.16 -99% -40 +
221 18:15:26 Промсвб ао PSBR 0.0722 +0.42% 2.75 +1.1% +1.0% -3.7% 80.39 1.39 -13% +6 +
222 18:47:10 ФосАгро ао PHOR 2500 -3.03% 102.03 -2.7% -12.6% -3.8% 323.75 5.59 +22% +3 +
223 15:13:18 КамчатЭ ао KCHE 0.16 +3.56% 0.02 +2.2% 0 -4.2% 6.73 0.12 +32% +11 +
224 18:19:38 Армада ARMD 19.5 -1.02% 0.13 -2.5% -4.9% -4.4% 0.28 0.00 +12% +13 +
225 18:35:37 ЦМТ ао WTCM 8.65 -2.81% 0.04 -2.8% -0.6% -4.4% 10.39 0.18 -72% -30 +
226 18:13:37 АЛРОСА-Нюр ALNU 172000 -1.71% 0.85 -2.5% -4.4% -4.4% 137.60 2.38 +142% +36 +
227 18:47:19 Сбербанк SBER 165.51 -0.24% 4 928.43 +0.0% -7.5% -4.5% 3 698.73 63.89 -19% +
228 17:24:30 Слав-ЯНОСп JNOSP 17 +1.19% 0.01 +1.2% -3.4% -4.5% 28.60 0.49 +708% +52 +
229 18:31:40 ЧелябЭС ап CLSBP 0.105 +2.94% 0.31 -5.8% -9.5% -4.5% 0.92 0.02 -63% -17 +
230 18:46:22 Татнфт 3ап TATNP 223.9 +0.95% 54.53 +2.1% -2.0% -4.7% 817.36 14.12 +8% +2 +
231 18:45:03 Ростел -ао RTKM 80 +1.27% 172.56 +1.0% -4.6% -4.8% 218.98 3.78 +1% +4 +
232 18:18:02 Ижсталь2ао IGST 1200 -2.44% 0.00 -0.4% -5.9% -4.8% 1.11 0.02 -90% -49 +
233 18:40:02 ТНСэнНН ао NNSB 985 0% 0.00 0 -4.8% 4.63 0.08 0% +2 +
234 18:47:47 Акрон AKRN 3400 -0.29% 19.57 -1.3% -3.0% -4.9% 137.82 2.38 +32% +13 +
235 18:47:46 Система ао AFKS 22.035 -2.89% 87.72 -4.6% -11.0% -4.9% 212.64 3.67 -26% +
236 18:45:00 ОткрФКБ ао OFCB 1439 0% 0.10 +0.8% -1.1% -5.0% 299.77 5.18 0% +8 +
237 18:37:37 ТГК-2 TGKB 0.00205 -3.98% 1.04 -10.1% -13.1% -5.1% 3.03 0.05 -18% +8 +
238 18:35:09 КузнецкийБ KUZB 0.0144 0% 0.13 0 0 -5.3% 0.32 0.01 +441% +49 +
239 18:34:34 СамарЭн-ап SAGOP 0.279 -5.42% 0.34 -10.0% -5.1% -5.4% 1.15 0.02 +427% +56 +
240 18:45:44 Аптеки36и6 APTK 9.75 -0.2% 3.04 -2.2% -4.8% -5.4% 9.52 0.16 -9% +6 +
241 18:45:21 Транснф ап TRNFP 187000 +0.48% 787.47 +0.6% -11.5% -5.5% 290.76 5.02 +3% +2 +
242 18:45:23 ДИКСИ ао DIXY 264.5 +1.3% 4.89 -0.9% -7.2% -5.5% 33.00 0.57 -84% -21 +
243 18:26:26 МедиаВиМ MGVM 0.85 -0.58% 0.09 -4.0% +0.5% -5.6% 0.04 0.00 +1089% +76 +
244 16:06:44 ЯТЭК ао YAKG 15 0% 0.01 -2.0% -7.4% -5.7% 12.40 0.21 -79% -53 +
245 13:37:00 ЭнергияРКК RKKE 5700 -1.72% 0.01 -0.3% -3.1% -5.8% 6.41 0.11 -97% -95 +
246 18:34:15 МРСК Ур MRKU 0.155 -4.02% 0.52 -6.6% -7.2% -6.1% 13.55 0.23 -52% -2 +
247 18:47:20 ГМКНорНик GMKN 9498 -1.06% 1 729.24 -0.9% -3.0% -6.2% 1 503.02 25.96 +145% +11 +
248 18:46:25 МРСК Центр MRKC 0.419 -2.22% 1.89 -6.8% -6.6% -6.3% 17.69 0.31 -24% +4 +
249 16:38:26 МРСКЮга ао MRKY 0.049 +0.2% 0.00 -1.6% -3.7% -6.5% 2.44 0.04 -97% -92 +
250 18:40:02 КСБ ап KTSBP 0.327 0% 0.01 -0.9% -0.9% -6.6% 0.44 0.01 0% -3 +
251 18:35:45 ГлТоргПрод GTPR 1.49 -0.33% 0.03 -4.8% -3.9% -6.6% 0.06 0.00 -76% -29 +
252 18:45:14 НКНХ ао NKNC 71 +1.87% 0.68 +1.4% -2.1% -6.7% 121.98 2.11 +248% +46 +
253 18:39:50 Башнефт ао BANE 3325 -1.03% 6.60 -5.0% -9.9% -7.3% 531.34 9.18 -61% -8 +
254 12:11:39 КамчатЭ ап KCHEP 0.21 -1.18% 0.00 -1.2% -7.1% -7.5% 6.73 0.12 -50% -12 +
255 18:40:02 ПМП ао PRIM 1.105 0% 0.01 -3.5% -7.1% -7.5% 0.88 0.02 0% -3 +
256 18:45:50 ЛУКОЙЛ LKOH 3184 +0.27% 931.76 +0.1% -8.7% -7.7% 2 708.19 46.78 -49% -6 +
257 18:40:02 ВыбСудЗ ао VSYD 3590 0% 0.01 -1.1% -2.7% -7.9% 4.19 0.07 0% -1 +
258 17:38:33 МРСК СЗ MRKZ 0.0505 -1.17% 0.12 -3.3% -6.5% -8.2% 4.84 0.08 -23% -4 +
259 18:47:41 Россети ао RSTI 1.045 -5.12% 919.64 -10.4% -15.2% -8.6% 209.52 3.62 +19% +2 +
260 16:43:01 ЧелябЭС ао CLSB 0.12 +5.26% 0.10 -3.2% -7.3% -8.7% 0.92 0.02 -38% -9 +
261 18:35:30 iФармсинтз LIFE 15.05 -1.63% 0.17 -2.6% -6.2% -8.8% 2.28 0.04 +5541% +120 +
262 18:45:54 Юнипро ао UPRO 2.624 -2.09% 107.43 -3.5% -7.3% -8.8% 165.44 2.86 +8% +3 +
263 18:45:02 СаратЭн-ап SAREP 0.0935 -3.61% 0.31 -7.0% -7.9% -9.2% 0.81 0.01 +39% +17 +
264 18:47:49 ВТБ ао VTBR 0.06715 -0.4% 249.22 -1.2% -3.7% -9.3% 870.30 15.03 -40% -3 +
265 18:32:32 МРСК СК MRKK 20 -1.72% 0.30 -11.1% -16.7% -9.3% 3.09 0.05 -58% -15 +
266 18:46:36 СевСт-ао CHMF 849.7 -2.95% 595.21 -3.7% -14.5% -9.8% 711.81 12.30 +2% +3 +
267 18:40:47 МагадЭн ап MAGEP 2.33 0% 0.00 +1.3% -9.3% -10.4% 1.67 0.03 0% -2 +
268 17:08:53 ТГК-14 TGKN 0.0033 -2.51% 0.36 -5.6% -4.8% -10.6% 4.49 0.08 +970% +71 +
269 18:45:22 МосОблБанк MOBB 5.28 -1.86% 0.61 0 -6.0% -10.7% 23.80 0.41 -59% -8 +
270 12:17:17 КалужскСК KLSB 23.1 +0.43% 0.01 -0.4% -10.8% -10.8% 2.11 0.04 +0% -4 +
271 18:40:02 ПавлАвт ао PAZA 490 0% 0.01 -2.6% +5.4% -10.9% 0.77 0.01 0% -3 +
272 18:12:52 iИСКЧ ао ISKJ 16.05 +0.31% 0.09 -2.7% -8.8% -11.1% 1.20 0.02 +41% +14 +
273 18:45:24 Мечел ао MTLR 160.8 -3.37% 153.22 -6.4% -15.4% -11.3% 86.77 1.50 -2% +4 +
274 18:47:49 ГАЗПРОМ ао GAZP 136.75 +0.05% 2 335.94 -1.3% -11.3% -11.5% 3 237.35 55.92 -33% +
275 18:31:03 ЮУНК ао UNKL 5210 +0.58% 0.38 +4.2% +2.6% -12.2% 3.12 0.05 -69% -16 +
276 18:45:14 Белон ао BLNG 4.3 +0.23% 0.39 +0.2% -7.5% -12.4% 4.95 0.09 +8% +12 +
277 18:40:04 МурмТЭЦ-п MUGSP 0.439 0% 0.01 -1.6% -9.7% -12.5% 2.55 0.04 0% -7 +
278 17:43:44 ВХЗ-ао VLHZ 96.5 -0.52% 0.08 -4.9% -6.8% -12.7% 0.48 0.01 -88% -49 +
279 17:56:27 Морион ао MORI 7.77 +10.84% 0.19 +17.5% +24.3% -13.7% 1.28 0.02 +237% +45 +
280 15:13:20 МагадЭн ао MAGE 2.87 +1.06% 0.02 +0.3% -5.0% -14.1% 1.67 0.03 -64% -22 +
281 10:19:16 УрКузница URKZ 5970 -0.67% 0.01 -5.1% -7.4% -14.7% 3.27 0.06 -98% -116 +
282 18:34:54 НКХП ао NKHP 190 -2.06% 0.30 -5.0% -10.0% -14.8% 12.84 0.22 +84% +18 +
283 18:47:40 Роснефть ROSN 343 -1.15% 1 157.52 -1.7% -14.7% -14.8% 3 635.17 62.79 -29% -1 +
284 16:42:26 МРСКСиб MRKS 0.071 -1.11% 0.46 -4.1% -17.3% -15.2% 6.73 0.12 +85% +27 +
285 18:47:49 Татнфт 3ао TATN 360 -1.23% 312.97 -1.4% -17.2% -15.7% 817.36 14.12 -29% -2 +
286 18:24:20 Разгуляй GRAZ 5.62 +0.36% 0.54 -0.2% -5.5% -15.7% 1.07 0.02 -9% +12 +
287 18:40:02 ТНСэнВор-п VRSBP 24 0% 0.03 -7.7% -8.0% -15.8% 1.80 0.03 0% +5 +
288 18:40:02 ТНСэнВорон VRSB 24 0% 0.03 -9.3% -10.8% -17.1% 1.80 0.03 0% +5 +
289 18:46:58 Лента др LNTA 406 -3.33% 17.93 -3.6% -16.4% -17.5% +89% +19 +
290 18:33:02 Русполимет RUSP 0.508 +0.79% 0.66 +0.2% -13.6% -18.6% 2.55 0.04 -30% +7 +
291 18:26:21 УралСиб ао USBN 0.1061 -0.09% 0.16 +0.9% -11.6% -18.9% 31.64 0.55 -57% -17 +
292 18:30:49 АЭССЕЛЬао AESL 40.5 -15.62% 0.00 -13.8% -24.3% -19.0% 0.41 0.01 -51% -20 +
293 10:18:40 Славн-ЯНОС JNOS 25 -1.19% 0.01 -7.4% -14.1% -19.6% 28.60 0.49 -78% -41 +
294 18:39:57 Деликатесы BGDE 0.147 +2.8% 4.56 -9.8% -3.9% -19.7% 0.15 0.00 -29% +1 +
295 18:46:53 Магнит ао MGNT 8825 -4.01% 2 238.97 -7.9% -10.9% -19.8% 834.50 14.41 +51% +3 +
296 18:21:02 ТЗА ао TUZA 147 -7.55% 0.04 -9.3% -14.0% -20.5% 1.21 0.02 +1041% +76 +
297 11:40:56 ВыбСудЗ ап VSYDP 6400 +3.23% 0.01 +3.2% -7.2% -21.0% 4.19 0.07 -66% -39 +
298 18:32:16 Телеграф CNTL 19.6 -13.66% 0.33 -14.8% -20.5% -21.6% 3.56 0.06 +1010% +70 +
299 18:40:02 ИКРУСС-ИНВ RUSI 31.2 0% 0.01 0 -0.3% -22.0% 3.40 0.06 0% -5 +
300 18:27:45 Живой Оф ZHIV 2.91 -4.28% 0.16 -7.3% -12.9% -29.5% 0.03 0.00 -41% -9 +
301 18:40:02 Инв-Девел IDVP 8700 0% 0.01 0 0 -31.0% 18.36 0.32 0% -7 +
302 18:39:51 GTL ао GTLC 0.341 +3.02% 9.94 -3.1% -20.1% -31.0% 0.89 0.02 +92% +27 +
303 18:39:58 ЕТС ао UTSY 0.63 +12.5% 9.36 +8.6% -16.0% -32.3% 0.27 0.00 +71% +22 +
304 17:09:59 Селестра SELL 317 -2.76% 0.02 -8.4% -35.7% -36.7% 0.03 0.00 -50% -16 +
305 18:37:46 РусАква ао AQUA 56.2 -19.48% 7.73 -28.1% -29.9% -37.5% 4.49 0.08 +2310% +86 +
306 18:37:24 Русолово ROLO 2.02 -1.94% 3.92 -11.8% -24.9% -42.3% 6.00 0.10 -59% -10 +
307 18:37:00 ДагСб ао DASB 0.845 -2.87% 0.21 -21.8% -44.4% -45.5% 4.45 0.08 -78% -30 +
308 18:39:58 ТКЗ ао TGKO 0.85 -5.56% 2.55 -34.6% -71.7% -83.0% 1.71 0.03 -68% -20 +