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   1860.39 -0.38% 22 580.88 +0.1% -3.8% -16.7% 32 495.87 550.76 -10%
1 18:04:58 АбрауДюрсо ABRD 190 +11.11% 0.24 +25.0% +23.4% +90.0% 18.62 0.32 +57% +21 +
2 18:45:38 Система ао AFKS 13 -7.14% 379.95 -0.2% +5.7% -43.9% 125.45 2.13 +1% +
3 18:45:56 Аэрофлот AFLT 186.75 -2.4% 690.75 +2.9% -1.8% +22.2% 207.41 3.52 +4% -1 +
4 18:45:04 AGRO-гдр AGRO 661 -0.3% 4.81 +2.6% +1.2% -17.8% -23% -4 +
5 18:45:12 Акрон AKRN 3068 +0.1% 109.37 +1.3% -1.5% -14.2% 124.36 2.11 -7% -1 +
6 15:41:53 БестЭфБ ао ALBK 24.3 +86.92% 0.00 +55.8% +12.5% -25.9% 1.37 0.02 +87% +11 +
7 10:26:53 АЛРОСА-Нюр ALNU 140000 +0.72% 0.14 +2.2% +2.2% -22.2% 112.00 1.90 -83% -48 +
8 18:45:21 АЛРОСА ао ALRS 84.68 +0.38% 878.09 +1.9% -5.7% -13.1% 623.67 10.57 -24% -1 +
9 18:38:45 АшинскийМЗ AMEZ 4.6 -1.5% 1.85 0 -6.3% +15.9% 2.29 0.04 +208% +24 +
10 18:45:00 Аптеки36и6 APTK 9 0% 7.88 +11.2% +51.3% -12.7% 20.98 0.36 -59% -15 +
11 17:32:29 РусАква ао AQUA 130 +12.17% 1.25 +13.0% +23.8% +44.6% 10.34 0.18 +524% +45 +
12 18:38:29 Армада ARMD 12 -6.98% 0.18 -22.1% +41.2% -41.2% 0.17 0.00 -9% +1 +
13 17:56:01 Арсагера ARSA 3.22 +1.26% 0.04 +1.3% +3.2% -5.8% 0.40 0.01 +1107% +56 +
14 10:06:04 АстрЭнСб ASSB 0.469 -4.67% 0.00 +2.2% +3.1% +17.3% 0.36 0.01 -99% -102 +
15 18:40:02 Авангрд-ао AVAN 439 0% 0.02 +15.8% +41.2% +9.7% 35.43 0.60 0% -2 +
16 18:37:09 АВТОВАЗ ао AVAZ 9.21 +2.33% 0.58 +2.0% -2.5% -4.7% 46.72 0.79 -4% -2 +
17 18:45:26 АВТОВАЗ ап AVAZP 6.895 +3.37% 0.87 -1.2% -0.9% +72.4% 46.72 0.79 -27% -7 +
18 18:45:19 Башнефт ао BANE 2542 -3.6% 19.33 -0.4% -14.7% -29.2% 410.99 6.97 +97% +4 +
19 18:45:52 Башнефт ап BANEP 1180.5 +0.13% 24.42 +6.8% -4.0% -3.9% 410.99 6.97 -32% -7 +
20 18:39:23 Деликатесы BGDE 0.016 +14.29% 0.59 -22.0% -57.9% -91.3% 0.02 0.00 +184% +30 +
21 18:40:02 БашИнСв ао BISV 0% 8.36 0.14 +
22 10:58:16 БашИнСв ап BISVP 3.72 -2.62% 0.04 -1.6% +0.3% -11.8% 8.36 0.14 -62% -33 +
23 18:33:16 Белон ао BLNG 2.52 -1.95% 0.21 +0.8% -4.5% -48.7% 2.90 0.05 +89% +33 +
24 18:21:25 БурЗолото BRZL 1025 -1.44% 0.09 -1.4% -12.8% -22.3% 7.20 0.12 +285% +41 +
25 18:33:30 БСП ао BSPB 58.2 +1.39% 1.59 +0.1% -6.1% -12.9% 25.58 0.43 -41% -11 +
26 18:33:11 МКБ ао CBOM 4.45 +0.34% 11.50 +2.3% +3.0% +3.5% 106.26 1.80 +38% +
27 18:42:02 ЧТПЗ ао CHEP 124 0% 0.02 +5.1% -3.2% +24.0% 58.58 0.99 0% -4 +
28 18:40:02 РН-ЗапСиб CHGZ 33 0% 0.03 -10.8% +4.8% +4.8% 0.88 0.01 0% -4 +
29 18:44:00 ЧКПЗ ао CHKZ 2270 0% 0.00 +0.9% +4.1% -1.3% 1.36 0.02 0% +1 +
30 18:45:30 СевСт-ао CHMF 733.5 +0.76% 384.47 +4.2% -2.1% -22.2% 614.47 10.41 -19% -5 +
31 16:53:54 ЧМК ао CHMK 3840 -0.26% 0.04 +4.5% -4.5% -4.6% 12.14 0.21 -84% -64 +
32 16:53:52 ЧЦЗ ао CHZN 529 +21.61% 1.15 +23.0% +7.5% -19.0% 28.67 0.49 +84% +7 +
33 14:36:00 ЧелябЭС ао CLSB 0.1315 -2.59% 0.01 -10.5% -7.1% 0 1.03 0.02 -61% -30 +
34 16:52:33 ЧелябЭС ап CLSBP 0.138 +4.94% 0.24 -5.8% -4.8% +25.5% 1.03 0.02 +184% +44 +
35 18:11:31 Телеграф CNTL 18.5 -2.12% 0.11 +8.8% -5.1% -26.0% 3.34 0.06 -10% +
36 12:48:04 Телеграф-п CNTLP 4.89 -2.98% 0.01 +1.5% +4.7% -21.4% 3.34 0.06 -99% -152 +
37 18:45:53 ДагСб ао DASB 0.22 0% 0.20 0 0 -85.8% 1.16 0.02 -50% -18 +
38 14:49:28 Дорогбж ао DGBZ 35.9 +1.13% 0.10 +2.6% +0.6% +2.9% 31.43 0.53 +171% +28 +
39 18:38:38 iЗаводДИОД DIOD 3.85 +2.67% 0.10 +3.8% +7.8% +18.1% 0.35 0.01 +1444% +73 +
40 18:39:51 ДИКСИ ао DIXY 216.5 +1.17% 22.43 +9.5% -3.8% -22.7% 27.01 0.46 +9% -5 +
41 18:45:01 ДетскийМир DSKY 98.99 +0.04% 22.71 +0.5% +8.7% 73.15 1.24 +151% +8 +
42 17:14:11 ДЭК ао DVEC 0.44 0% 0.00 0 -14.6% -36.7% 7.58 0.13 -90% -51 +
43 18:43:20 iДонскЗР DZRD 1510 0% 0.11 -0.7% -15.2% -13.7% 0.67 0.01 0% +6 +
44 18:34:54 iДонскЗР п DZRDP 1330 -1.48% 0.11 -8.3% -19.4% -14.2% 0.67 0.01 -10% +
45 18:45:18 Электрцинк ELTZ 668 +0.91% 0.14 +4.4% +4.7% +3.9% 0.94 0.02 +4180% +107 +
46 18:45:38 ЭнелРос ао ENRU 1.15 +2.68% 37.75 +5.0% +11.3% +15.7% 40.68 0.69 +132% +8 +
47 18:18:08 Европлан EPLN 780 +0.39% 821.53 +1.8% +2.7% +7.8% 87.08 1.48 +4495% +40 +
48 18:40:02 ЭРКО ао ERCO 351.05 0% 0.70 0 0 -14.9% 3.63 0.06 0% -2 +
49 18:46:01 ФСК ЕЭС ао FEES 0.1633 -0.97% 291.37 +5.5% -6.7% -19.6% 208.15 3.53 -18% -4 +
50 18:45:13 ДВМП ао FESH 4.145 +1.1% 0.59 -0.2% +10.5% +32.6% 12.23 0.21 -52% -18 +
51 17:13:02 БУДУЩЕЕ ао FTRE 1295 -0.38% 2.75 +0.9% +1.1% +7.3% 63.68 1.08 -3% -2 +
52 15:39:52 ГАЗ ао GAZA 479 -0.21% 0.09 +4.1% -6.8% -14.3% 9.35 0.16 -64% -39 +
53 17:56:21 ГАЗ ап GAZAP 330 -2.08% 0.03 +1.5% -2.7% -25.0% 9.35 0.16 -80% -59 +
54 18:40:02 ГАЗКОН-ао GAZC 0% 54.24 0.92 +
55 18:46:00 ГАЗПРОМ ао GAZP 118.67 -0.36% 2 122.42 +1.0% -2.9% -23.2% 2 809.34 47.61 -15% +1 +
56 18:40:02 ГАЗ-сервис GAZS 0% 54.24 0.92 +
57 18:40:02 ГАЗ-Тек ао GAZT 0% 52.66 0.89 +
58 17:48:46 ЧеркизГ-ао GCHE 1240 +1.06% 0.39 -2.1% +1.4% +60.8% 54.52 0.92 +228% +44 +
59 18:45:44 ГМКНорНик GMKN 7999 -0.2% 1 074.07 -3.8% -2.5% -21.0% 1 265.81 21.45 -63% -2 +
60 18:39:48 ГИТ ао GRNT 0.635 0% 1.43 -3.5% -20.9% +9.5% 0.28 0.00 -42% -13 +
61 18:38:58 GTL ао GTLC 0.186 +1.09% 3.05 -4.6% -27.1% -62.3% 0.48 0.01 -34% -6 +
62 18:40:00 ГлТоргПрод GTPR 0.29 0% 0.15 0 0 -81.8% 0.01 0.00 0% +4 +
63 18:40:02 ГЕОТЕК ао GTSS 0% +
64 11:00:38 Галс-Девел HALS 1035 +2.48% 0.04 +0.5% -3.7% -18.2% 11.61 0.20 +1368% +66 +
65 18:40:02 Химпром ао HIMC 0% 1.72 0.03 +
66 18:39:56 Химпром ап HIMCP 4.51 -3.22% 0.16 +0.4% -11.4% -35.5% 1.72 0.03 +13% +9 +
67 18:45:54 РусГидро HYDR 0.7736 -0.57% 294.42 +1.0% -6.8% -16.4% 298.81 5.06 -27% -9 +
68 18:41:08 Инв-Девел IDVP 7770 0% 0.07 0 +7.3% -38.3% 16.40 0.28 0% +
69 18:40:02 Ижсталь2ао IGST 970 0% 0.04 -1.0% -11.8% -23.0% 0.90 0.02 +203% +28 +
70 18:40:02 Ижсталь ап IGSTP 479 0% 0.00 +4.4% -5.3% -3.2% 0.90 0.02 0% +1 +
71 18:45:17 ИнтерРАОао IRAO 3.91 +0.46% 632.56 +6.3% -4.6% +1.7% 408.20 6.92 +72% +8 +
72 18:45:01 ИркЭнерго IRGZ 18.24 -0.16% 0.70 +0.2% -0.5% +21.2% 86.95 1.47 -46% -15 +
73 18:39:45 ИРКУТ-3 IRKT 11 +1.76% 0.83 +2.3% +1.2% +18.7% 13.53 0.23 +79% +12 +
74 18:34:59 iИСКЧ ао ISKJ 11.8 -1.26% 0.09 +7.3% -7.8% -34.6% 0.89 0.01 +102% +13 +
75 10:36:45 Славн-ЯНОС JNOS 21.6 -1.82% 0.00 -6.1% -11.5% -30.5% 24.44 0.41 -68% -28 +
76 18:40:02 Слав-ЯНОСп JNOSP 13.8 0% 0.01 0 -4.8% -22.5% 24.44 0.41 0% -5 +
77 18:40:02 Куйбазот KAZT 81.7 0% 0.12 +2.1% +3.3% -8.5% 19.43 0.33 0% +5 +
78 17:05:28 Куйбазот-п KAZTP 80 0% 0.04 0 0 -6.8% 19.43 0.33 -50% -23 +
79 17:09:42 КубаньЭнСб KBSB 154 +10% 0.00 +3.7% -4.3% -1.0% 2.75 0.05 -90% -63 +
80 10:09:40 КузбТК ао KBTK 117.2 +1.03% 0.00 +2.3% -9.1% +38.0% 11.63 0.20 -100% -176 +
81 18:40:02 КамчатЭ ао KCHE 0.116 0% 0.01 +5.5% -4.1% -30.5% 4.88 0.08 0% -4 +
82 18:40:02 КамчатЭ ап KCHEP 0.1455 0% 0.00 +11.1% +2.5% -35.9% 4.88 0.08 0% -1 +
83 18:40:02 КурганГКао KGKC 51 0% 0.31 0 0 0 6.98 0.12 0% +4 +
84 18:40:02 КурганГКап KGKCP 51.3 0% 0.04 0 +0.4% +0.6% 6.98 0.12 0% -8 +
85 18:40:02 КалужскСК KLSB 22.4 0% 0.05 -2.2% +18.5% -13.5% 2.05 0.03 0% -5 +
86 18:34:15 КАМАЗ KMAZ 50.8 -0.39% 0.37 +1.4% -6.8% +3.8% 35.93 0.61 +3% +2 +
87 15:12:12 КМЗ KMEZ 380 0% 0.05 +3.0% +1.1% -7.3% 0.79 0.01 +90% +21 +
88 18:40:02 КосогМЗ ао KMTZ 0% +
89 18:39:36 КоршГОК ао KOGK 63900 -12.82% 0.42 -1.7% -26.5% +14.1% 15.98 0.27 +186% +34 +
90 18:40:02 СаратНПЗ KRKN 8800 0% 1.45 0 -7.4% 8.98 0.15 0% -3 +
91 18:13:09 СаратНПЗ-п KRKNP 9600 0% 6.21 +0.5% +1.1% -3.5% 8.98 0.15 +422% +29 +
92 18:40:02 ТКЗКК ао KRKO 0% 2.77 0.05 +
93 16:09:27 ТКЗКК ап KRKOP 3.57 +7.21% 0.00 -7.5% -12.9% -42.0% 2.77 0.05 -96% -78 +
94 12:57:41 КрасОкт-ао KROT 502 -0.99% 0.02 -1.8% -4.7% +64.6% 5.15 0.09 -84% -62 +
95 18:38:13 КрасОкт-1п KROTP 356 -1.93% 0.14 -1.7% +23.2% +173.8% 5.15 0.09 +5% +4 +
96 12:21:08 Красэсб ао KRSB 3.48 +1.46% 0.02 +1.8% -14.9% -8.2% 2.66 0.05 -94% -96 +
97 13:45:34 Красэсб ап KRSBP 3.46 +0.58% 0.08 +1.8% -15.4% -15.4% 2.66 0.05 -45% -23 +
98 18:40:02 Кокс ао KSGR 0% +
99 18:40:02 КСБ ао KTSB 0.333 0% 0.00 0 -4.9% -26.3% 0.32 0.01 0% -4 +
100 18:40:02 КСБ ап KTSBP 0.252 0% 0.01 +14.5% 0 -28.0% 0.32 0.01 0% -1 +
101 16:34:19 Кубанэнр KUBE 76 -2.31% 0.18 +0.8% -3.8% -12.6% 21.50 0.36 +7809% +123 +
102 18:40:02 КУЗОЦМ ао KUNF 0% +
103 17:40:23 КузнецкийБ KUZB 0.0118 +0.85% 0.07 +3.5% -10.6% -22.4% 0.27 0.00 +112% +23 +
104 18:40:02 КЗМС ао KZMS 0% 0.20 0.00 +
105 18:39:58 ОргСинт ао KZOS 61 -1.61% 2.36 -4.7% -8.4% +41.5% 109.39 1.85 +265% +19 +
106 15:38:22 ОргСинт ап KZOSP 4.18 -0.48% 0.04 -0.5% -2.8% 0 109.39 1.85 -80% -56 +
107 18:25:34 iФармсинтз LIFE 12.2 -0.81% 10.10 -1.6% -9.6% -26.1% 3.67 0.06 +1860% +50 +
108 18:45:43 ЛУКОЙЛ LKOH 2767 -0.29% 1 464.34 -0.1% -1.1% -19.8% 2 353.51 39.89 -5% +1 +
109 18:45:27 Лента др LNTA 340.5 -4.22% 27.24 -6.5% -3.1% -30.8% +256% +18 +
110 18:12:32 Лензолото LNZL 6580 +4.44% 1.30 +3.0% -5.2% -23.8% 8.74 0.15 +660% +51 +
111 17:29:47 Лензол. ап LNZLP 3550 +1.43% 0.98 +5.3% -5.3% -19.7% 8.74 0.15 +94% +13 +
112 10:23:47 ЛЭСК ао LPSB 3.27 -6.57% 0.00 -18.0% -4.9% -3.8% 0.51 0.01 -7% -6 +
113 18:08:19 Ленэнерго LSNG 4.48 +1.82% 0.56 -1.9% +2.2% -18.8% 44.10 0.75 -41% -15 +
114 18:45:45 Ленэнерг-п LSNGP 56.55 +3.19% 27.52 -8.4% -4.5% +24.6% 44.10 0.75 -41% -7 +
115 18:31:30 ЛСР ао LSRG 815 +1.05% 4.76 +3.8% -10.9% -14.4% 83.97 1.42 +124% +8 +
116 18:21:59 iЛевенгук LVHK 7.1 +0.71% 0.00 +0.7% -1.4% -1.4% 0.38 0.01 -50% -6 +
117 18:40:02 МагадЭн ао MAGE 2.45 0% 0.05 0 -10.3% -26.6% 1.38 0.02 0% -6 +
118 09:59:40 МагадЭн ап MAGEP 1.7 +4.94% 0.00 +3.7% -14.6% -34.6% 1.38 0.02 -48% -16 +
119 18:45:59 ММК MAGN 32.08 +2.13% 316.26 +8.0% +2.3% -3.6% 358.47 6.08 -18% -5 +
120 18:40:02 МЕРИДИАН MERF 0% 2.93 0.05 +
121 18:10:30 Мегион-ао MFGS 500 -2.15% 4.26 +0.2% -3.7% -1.4% 62.13 1.05 +83608% +168 +
122 17:30:41 Мегион-ап MFGSP 375 -2.6% 5.30 +6.8% -9.2% -10.3% 62.13 1.05 +309% +20 +
123 18:45:46 МегаФон ао MFON 537.1 -0.98% 43.10 -0.8% -10.6% -7.3% 333.00 5.64 -13% -2 +
124 18:45:15 Магнит ао MGNT 9301 +0.23% 413.99 -3.2% -1.6% -15.4% 879.52 14.91 -47% -8 +
125 18:40:02 СМЗ-ао MGNZ 3070 0% 0.11 +7.7% -4.1% -25.7% 1.22 0.02 +3% +4 +
126 18:45:24 МГТС-5ао MGTS 1375 -3.37% 0.21 +4.2% +5.8% +68.1% 130.33 2.21 -72% -34 +
127 18:22:17 МГТС-4ап MGTSP 1336 -0.07% 2.15 +1.6% +3.2% +65.6% 130.33 2.21 -76% -26 +
128 18:09:35 МедиаВиМ MGVM 0.809 +3.59% 0.00 +2.1% -1.3% -10.1% 0.04 0.00 +51% +3 +
129 14:28:19 ТНСэнМарЭл MISB 3.11 0% 0.00 -18.4% -18.8% -29.0% 0.42 0.01 -95% -78 +
130 18:40:02 МариЭнСб-п MISBP 3.46 0% 0.01 0 -17.4% -24.0% 0.42 0.01 0% -5 +
131 10:00:04 МН-фонд ао MNFD 0% +
132 18:45:12 МосОблБанк MOBB 4.76 -3.05% 0.57 +3.0% +0.2% -19.5% 21.46 0.36 +83% +13 +
133 18:45:28 МосБиржа MOEX 106.9 +0.09% 698.22 +1.8% +9.6% -14.9% 243.35 4.12 +19% +1 +
134 18:40:02 Морион ао MORI 4.31 0% 0.03 0 0 -52.1% 0.71 0.01 0% -1 +
135 12:06:33 Мотовил ао MOTZ 3.95 +0.25% 0.00 0 -7.7% -21.0% 3.92 0.07 +0% -3 +
136 18:38:45 МРСК Центр MRKC 0.4445 +2.18% 11.98 +4.2% -3.5% -0.6% 18.81 0.32 +199% +15 +
137 18:45:07 МРСК СК MRKK 16.1 +2.55% 0.22 +7.3% +3.9% -27.0% 2.49 0.04 +431% +59 +
138 18:38:03 МРСК ЦП MRKP 0.1755 +0.98% 17.14 +3.1% +10.8% +18.8% 19.78 0.34 +156% +12 +
139 18:06:38 МРСКСиб MRKS 0.0662 +6.6% 0.39 +6.8% -1.0% -20.9% 6.28 0.11 +374% +57 +
140 18:26:33 МРСК Ур MRKU 0.1505 +0.33% 0.35 +2.0% +8.3% -8.8% 13.16 0.22 +7% +3 +
141 18:45:53 МРСКВол MRKV 0.0684 -0.07% 2.93 -4.3% -2.8% +22.1% 13.00 0.22 -64% -17 +
142 18:38:11 МРСКЮга ао MRKY 0.0358 +1.13% 0.14 +1.1% +4.7% -31.7% 2.19 0.04 +510% +67 +
143 18:45:25 МРСК СЗ MRKZ 0.0394 0% 0.10 -2.7% -2.2% -28.4% 3.77 0.06 +41% +13 +
144 18:45:03 МордЭнСб MRSB 0.505 -5.43% 0.12 -4.4% +13.0% -9.2% 0.68 0.01 -58% -26 +
145 18:45:04 +МосЭнерго MSNG 2.253 +2.64% 41.15 +4.6% -4.5% -9.2% 89.56 1.52 -20% -5 +
146 18:38:17 МОЭСК MSRS 0.81 +0.12% 1.07 +1.0% -6.9% -9.8% 39.45 0.67 -22% -10 +
147 17:23:40 iМультиСис MSST 7 0% 0.02 -2.1% -14.1% -36.4% 0.70 0.01 +266% +21 +
148 18:45:20 Мостотрест MSTT 107 0% 2.59 +2.6% -2.6% +17.3% 30.20 0.51 -75% -25 +
149 18:45:21 Мечел ао MTLR 132.7 -2.07% 50.15 +1.6% -10.3% -26.8% 71.33 1.21 +1% +
150 18:45:29 Мечел ап MTLRP 116 -0.85% 51.87 +3.8% +27.2% -21.2% 71.33 1.21 +57% +8 +
151 18:45:29 МТС-ао MTSS 239.05 -2.15% 440.53 -1.6% -1.6% -7.7% 477.71 8.10 +69% +11 +
152 18:40:02 МурмТЭЦ-ао MUGS 0.426 0% 0.04 0 0 1.32 0.02 0% -5 +
153 16:20:23 МурмТЭЦ-п MUGSP 0.306 -1.92% 0.02 -10.0% -9.2% -39.0% 1.32 0.02 +381% +28 +
154 18:45:16 М.видео MVID 391 +0.18% 103.86 +0.4% +1.0% +0.9% 70.29 1.19 -2% +
155 18:40:02 iНПОНаука NAUK 254 0% 0.07 +12.4% +36.6% -6.6% 2.99 0.05 +22% +1 +
156 18:29:25 Нефтекамск NFAZ 84 +6.33% 0.16 +5.7% -22.2% -25.0% 0.68 0.01 +856% +79 +
157 18:25:30 НКХП ао NKHP 179 -2.98% 0.01 -3.2% -12.9% -19.7% 12.10 0.21 -22% -7 +
158 17:36:05 НКНХ ао NKNC 46.5 -0.64% 0.21 -2.3% -10.4% -38.9% 80.23 1.36 -43% -13 +
159 18:38:14 НКНХ ап NKNCP 24.25 +1.08% 0.70 +3.2% +1.5% -22.3% 80.23 1.36 +74% +12 +
160 17:08:12 Нижкамшина NKSH 10.6 0% 0.00 0 -2.8% -1.9% 0.68 0.01 -87% -49 +
161 18:45:59 НЛМК ао NLMK 110.65 +3.41% 425.88 +5.6% +2.0% -3.8% 663.15 11.24 +2% -1 +
162 18:22:40 НМТП ао NMTP 6.85 +0.74% 5.34 +1.2% -3.0% +4.0% 131.93 2.24 -35% -7 +
163 18:40:02 ТНСэнНН ао NNSB 945 0% 0.00 +1.6% +1.6% -8.7% 4.40 0.07 0% -2 +
164 18:45:29 ТНСэнНН ап NNSBP 655 -17.61% 0.00 +1.6% -9.0% -12.7% 4.40 0.07 -100% -171 +
165 18:40:02 Физика ао NPOF 0% 1.07 0.02 +
166 18:44:00 iНаукаСвяз NSVZ 223 0% 0.00 0 +10.4% -28.1% 0.27 0.00 0% +1 +
167 18:45:27 Новатэк ао NVTK 621.9 -0.64% 436.49 +0.3% -5.5% -21.5% 1 888.28 32.00 +19% +6 +
168 18:05:16 Медиахолд ODVA 0.175 -1.13% 0.12 -1.4% -7.9% -16.3% 0.12 0.00 -62% -30 +
169 18:15:45 ОткрФКБ ао OFCB 1667 +0.12% 5.82 +0.2% -0.5% +10.1% 347.27 5.89 +8% +3 +
170 18:45:17 ОГК-2 ао OGKB 0.394 +4.4% 55.49 +2.9% +7.4% -21.3% 43.51 0.74 +84% +11 +
171 18:40:02 Омскшина OMSH 465 0% 0.03 -2.3% -1.5% +4.3% 0.47 0.01 0% -2 +
172 18:06:37 ОМЗ-ап OMZZP 1800 +1.12% 0.00 +1.1% -2.2% -6.7% 4.95 0.08 +1% +
173 18:36:08 ОПИН ао OPIN 640 +5.44% 5.28 +9.0% +25.5% +81.3% 9.74 0.17 +253% +15 +
174 18:39:43 ОМПК ао OSMP 62.9 +16.7% 0.67 +17.4% +37.9% +54.2% 6.40 0.11 +2382% +102 +
175 17:56:30 Отисифарм OTCP 157 -2.79% 0.29 -4.3% -4.0% -12.8% 22.83 0.39 +5800% +123 +
176 18:40:02 ПавлАвт ао PAZA 497 0% 0.10 0 +8.0% -9.6% 0.78 0.01 0% +2 +
177 18:45:13 ФосАгро ао PHOR 2324 -1.48% 61.90 +0.7% -1.3% -10.6% 300.96 5.10 +54% +8 +
178 18:39:12 ПИК ао PIKK 302.4 -1.14% 24.84 +3.2% -1.9% +4.3% 199.80 3.39 +9% -3 +
179 18:21:45 Плазмек PLSM 0.207 +2.48% 0.10 +6.2% -11.2% -31.9% 0.02 0.00 +7% +6 +
180 17:26:15 Полюс PLZL 4175 -1.46% 5.39 -1.3% -5.9% -5.8% 532.50 9.03 +22% +5 +
181 18:40:02 ПермьЭнСб PMSB 57.4 0% 0.27 +2.5% -15.6% -2.5% 2.74 0.05 +2% +6 +
182 13:37:05 ПермьЭнС-п PMSBP 58 +1.4% 0.12 +2.1% -13.8% +0.9% 2.74 0.05 +208% +37 +
183 18:39:45 Polymetal POLY 685 -2.84% 30.25 +0.4% -8.8% +7.3% 294.63 4.99 -54% -10 +
184 18:45:34 iЧЗПСН ао PRFN 4.77 -0.63% 2.67 -13.3% -36.4% +4.5% 4.00 0.07 -78% -26 +
185 18:40:02 ПМП ао PRIM 0.81 0% 0.00 0 -4.7% -32.2% 0.65 0.01 0% -2 +
186 18:40:02 Приморье PRMB 6990 0% 0.01 0 +27.1% +13.8% 1.75 0.03 0% -4 +
187 18:45:26 ПРОТЕК ао PRTK 97 -0.41% 1.43 +0.3% -4.6% -2.4% 51.13 0.87 -12% -9 +
188 18:37:12 Промсвб ао PSBR 0.0721 -0.28% 2.51 +1.3% -2.2% -3.9% 80.28 1.36 +21% +
189 18:17:37 iQIWI QIWI 1436 -0.21% 0.26 -1.9% +10.4% +84.1% -58% -21 +
190 18:45:13 Распадская RASP 57.71 -1.77% 143.11 +4.3% -10.8% -27.6% 40.58 0.69 -1% -2 +
191 18:39:52 РБК ао RBCM 7.205 +2.2% 4.27 -1.1% -6.3% -6.2% 2.63 0.04 +11% +1 +
192 18:40:02 РДБанк ао RDRB 0% 1.63 0.03 +
193 18:45:22 РГС СК ао RGSS 0.428 +2.39% 5.78 +0.7% -0.9% +5.2% 248.51 4.21 +9% +3 +
194 11:02:33 ЭнергияРКК RKKE 5800 +0.69% 0.07 0 +1.6% -4.1% 6.52 0.11 +1168% +66 +
195 13:43:40 iРоллман RLMN 93 -2.11% 0.03 0 -1.1% -23.8% 0.57 0.01 +1482% +57 +
196 17:47:25 iРоллман-п RLMNP 82.2 0% 0.29 +0.5% +3.3% -6.2% 0.57 0.01 +60% +21 +
197 18:21:11 РуссНфт ао RNFT 600.8 -0.2% 20.58 +1.0% +2.5% +7.6% 176.77 3.00 -81% -23 +
198 18:24:38 Русолово ROLO 1.93 -0.52% 0.34 +2.1% +15.6% -44.9% 5.79 0.10 -78% -36 +
199 16:22:06 Росбанк ао ROSB 51.8 -1.33% 0.01 +0.6% +0.6% -14.9% 80.36 1.36 +1173% +34 +
200 18:45:57 Роснефть ROSN 321 -0.31% 940.78 +1.6% +5.6% -20.3% 3 402.02 57.66 -14% +1 +
201 16:26:14 РОСИНТЕРао ROST 62.4 +2.63% 0.05 +5.8% +14.5% -11.5% 1.02 0.02 -58% -30 +
202 18:45:32 Россети ао RSTI 0.7919 +1.14% 202.01 +3.7% -0.4% -30.8% 159.68 2.71 +155% +5 +
203 18:45:05 Россети ап RSTIP 2.156 +2.96% 28.32 +6.0% +0.6% -2.4% 159.68 2.71 +118% +8 +
204 15:58:17 ГазпРнД ао RTGZ 13000 -1.52% 0.20 +1.6% -1.5% +8.3% 1.56 0.03 +1387% +88 +
205 18:45:25 Ростел -ао RTKM 70.05 -0.19% 55.45 +0.1% -3.1% -16.6% 192.50 3.26 -57% -7 +
206 18:45:44 Ростел -ап RTKMP 57.85 +0.52% 15.48 +4.5% +4.0% -7.9% 192.50 3.26 +1% -5 +
207 17:10:13 ТНСэнРст RTSB 0.41 +29.75% 0.09 +85.5% +65.3% +43.4% 3.53 0.06 -84% -62 +
208 18:04:48 ТНСэнРст-п RTSBP 0.21 -3.67% 0.07 +5.5% +19.3% -21.9% 3.53 0.06 -77% -50 +
209 18:37:21 RUSAL plc RUAL 28 -1.23% 6.43 -0.7% +2.6% +6.3% 425.40 7.21 -17% +
210 18:39:49 Русал рдр RUALR 281 -0.5% 15.17 +0.4% +2.7% +6.5% +95% +6 +
211 18:45:09 Русгрэйн RUGR 5.55 -0.89% 0.03 -1.8% +18.1% -55.6% 0.24 0.00 -10% -11 +
212 18:42:15 ИКРУСС-ИНВ RUSI 26.4 0% 0.00 0 +30.0% -34.0% 2.88 0.05 0% +
213 18:45:18 Русполимет RUSP 0.407 +2.78% 0.18 +0.2% -11.5% -34.8% 2.04 0.03 +283% +45 +
214 17:37:11 РязЭнСб RZSB 2.55 -1.16% 0.21 +4.1% -3.8% +16.4% 0.53 0.01 +1297% +93 +
215 18:44:08 СамарЭн-ао SAGO 0.237 0% 0.00 +5.8% -17.1% -17.7% 0.95 0.02 0% +
216 18:40:02 СамарЭн-ап SAGOP 0.215 0% 0.02 -2.3% -30.4% -27.1% 0.95 0.02 0% -2 +
217 12:08:22 СаратЭн-ао SARE 0.09 -2.17% 0.02 +5.3% -18.6% -35.5% 0.53 0.01 -45% -25 +
218 16:50:37 СаратЭн-ап SAREP 0.0665 +2.31% 0.03 +4.7% -18.4% -35.4% 0.53 0.01 -93% -93 +
219 18:45:42 Сбербанк SBER 144.49 +0.27% 6 682.77 -0.3% -10.1% -16.6% 3 232.32 54.78 +17% +
220 18:45:14 Сбербанк-п SBERP 113.22 -1.19% 474.66 -2.0% -13.0% -12.7% 3 232.32 54.78 +57% +11 +
221 18:15:20 Селигдар SELG 9.16 -1.82% 0.06 +0.1% 0 +0.2% 8.57 0.15 -80% -59 +
222 18:34:24 Селигдар-п SELGP 12.1 -2.81% 0.61 -0.7% -25.9% -17.2% 8.57 0.15 -1% -3 +
223 18:23:48 СибГост ао SIBG 1.5 -9.64% 0.02 -6.8% -10.7% -3.8% 0.15 0.00 +14925% +66 +
224 18:46:00 Газпрнефть SIBN 182.85 -1.11% 49.96 -3.2% -8.6% -14.6% 866.95 14.69 -49% -6 +
225 18:45:10 Сахэнер ао SLEN 6.05 -1.63% 0.11 -5.5% -15.1% 1.78 0.03 -3% +4 +
226 18:45:30 Сургнфгз SNGS 25.115 -2.31% 352.99 -2.6% -15.5% -18.9% 1 118.31 18.95 +0% +3 +
227 18:45:18 Сургнфгз-п SNGSP 28.7 -1.49% 317.11 -1.0% -3.3% -10.5% 1 118.31 18.95 -26% -8 +
228 18:23:13 СтаврЭнСб STSB 0.322 -2.13% 0.02 -2.1% -11.8% -10.3% 0.35 0.01 +69% +3 +
229 18:18:21 СтаврЭнСбп STSBP 0.269 +0.37% 0.05 +4.9% +4.5% +21.7% 0.35 0.01 -68% -41 +
230 15:34:21 СОЛЛЕРС SVAV 590 +0.51% 0.48 +5.4% +15.0% +6.5% 20.22 0.34 -59% -19 +
231 16:30:24 Синерг. ао SYNG 583 -2.83% 0.03 -2.2% -2.8% -6.9% 14.55 0.25 +506% +37 +
232 18:29:43 СЗПароход SZPR 237 -5.2% 0.01 -4.0% -8.8% -1.3% 2.49 0.04 +275% +25 +
233 18:39:58 ТРАНСАЭРао TAER 1.15 -2.54% 1.79 +7.0% -15.4% -50.0% 0.18 0.00 +194% +20 +
234 18:40:02 ТАНТАЛ ао TANL 33 0% 0.00 +0.3% +5.1% -30.8% 0.46 0.01 0% -1 +
235 18:40:02 ТАНТАЛ ап TANLP 0% 0.46 0.01 +
236 18:06:28 ТамбЭнСб TASB 0.113 -2.16% 0.05 +3.7% -6.2% -14.7% 0.19 0.00 +134% +29 +
237 14:33:03 ТамбЭнСб-п TASBP 0.099 -2.46% 0.01 -2.9% -3.9% -10.0% 0.19 0.00 -75% -43 +
238 18:45:55 Татнфт 3ао TATN 370 -0.5% 339.81 +0.3% -4.6% -13.3% 846.39 14.35 -12% -4 +
239 18:39:50 Татнфт 3ап TATNP 272.8 +0.63% 43.80 -0.1% -2.5% +16.1% 846.39 14.35 +199% +14 +
240 18:39:47 ТГК-1 TGKA 0.012665 +2.26% 7.44 +5.5% +5.4% -15.6% 48.76 0.83 +60% +9 +
241 17:23:09 ТГК-2 TGKB 0.0016 -1.84% 0.14 +2.9% -0.9% -25.9% 2.37 0.04 +283% +44 +
242 17:38:35 ТГК-2 ап TGKBP 0.00247 -7.84% 0.11 -1.2% +9.8% -11.2% 2.37 0.04 +3% +4 +
243 18:45:19 Квадра TGKD 0.00265 -2.39% 0.70 -0.4% -6.7% -23.7% 5.30 0.09 +456% +54 +
244 18:33:47 Квадра-п TGKDP 0.00315 +0.96% 0.02 +5.0% +1.3% -23.9% 5.30 0.09 -94% -94 +
245 15:16:33 ТГК-14 TGKN 0.00286 -2.39% 0.06 -2.1% -6.5% -22.5% 3.88 0.07 -31% -12 +
246 18:39:58 ТКЗ ао TGKO 0.155 -3.13% 2.36 0 0 -96.9% 0.31 0.01 -65% -17 +
247 18:45:06 ТНСэнрг ао TNSE 1440 +1.05% 0.74 -0.7% -0.3% -4.3% 19.68 0.33 +82% +14 +
248 18:40:02 ТРК ао TORS 0.352 0% 0.02 0 -13.1% -25.9% 1.54 0.03 0% +
249 13:04:07 ТРК ап TORSP 0.338 -0.29% 0.04 +1.2% -6.6% -13.3% 1.54 0.03 +21% +4 +
250 17:58:20 ТрансК ао TRCN 2995 -3.39% 1.20 -0.8% -7.7% -17.3% 41.61 0.71 +23% +
251 18:39:51 ТМК ао TRMK 76.17 +2.05% 12.70 +0.9% -9.3% -3.6% 78.69 1.33 -21% -8 +
252 18:45:23 Транснф ап TRNFP 160350 -0.09% 304.09 +0.5% +0.2% -19.0% 249.32 4.23 +17% +2 +
253 13:00:55 Таттел. ао TTLK 0.1445 +1.4% 0.02 -3.7% -3.3% -4.6% 3.01 0.05 -95% -101 +
254 18:11:00 ТКСМ ао TUCH 3.205 -0.62% 0.07 +19.8% +44.0% +18.3% 0.13 0.00 -73% -47 +
255 18:35:13 ТЗА ао TUZA 64 +6.67% 0.03 +4.9% -21.0% -65.4% 0.53 0.01 +2% -2 +
256 14:41:54 ОКС ао UCSS 1115 0% 0.02 0 +0.5% +2.3% 26.45 0.45 0% -5 +
257 11:05:24 ЮжКузб. ао UKUZ 765 -4.97% 0.00 -1.3% +4.1% -15.9% 27.62 0.47 +366% +20 +
258 18:45:11 iАвиастКао UNAC 0.6455 +4.79% 4.70 +7.2% +9.0% +11.4% 233.35 3.95 +21% +1 +
259 15:25:20 ЮУНК ао UNKL 2950 0% 0.03 -3.0% -2.3% -50.3% 1.77 0.03 -93% -96 +
260 18:45:20 Юнипро ао UPRO 2.524 +0.16% 72.47 -0.6% +1.8% -12.3% 159.13 2.70 +88% +10 +
261 18:38:54 УКОРФ ао URFD 2.86 -2.72% 0.09 +7.5% +54.6% -42.0% 0.20 0.00 -53% -28 +
262 18:45:28 Уркалий-ао URKA 124.05 -3.31% 36.35 -0.8% -11.2% -24.9% 364.21 6.17 -45% -9 +
263 18:40:02 УрКузница URKZ 6570 0% 0.10 +6.1% +1.1% -6.1% 3.60 0.06 0% +2 +
264 18:45:07 УралСиб ао USBN 0.0877 +3.18% 0.14 +2.2% +0.1% -33.0% 26.16 0.44 +2263% +95 +
265 18:29:18 ЮТэйр ао UTAR 8 -0.37% 0.14 -0.1% -0.9% -21.6% 29.62 0.50 +8% +7 +
266 18:39:57 ЕТС ао UTSY 0.207 -11.91% 1.74 -9.2% -15.2% -77.7% 0.09 0.00 +717% +49 +
267 18:38:36 ОВК ао UWGN 795.5 -0.13% 17.82 -0.1% +4.5% +0.1% 92.28 1.56 +68% +1 +
268 10:39:46 ВЭК 01 ао VDSB 10.55 +5.5% 0.00 +11.1% +26.3% -24.6% 0.31 0.01 +36% +6 +
269 17:45:29 ВолгЭнСб VGSB 1.095 +6.83% 0.00 +7.9% +7.9% -21.8% 0.44 0.01 -94% -53 +
270 18:40:02 ВолгЭнСб-п VGSBP 1.08 0% 0.00 +13.7% +6.9% -16.3% 0.44 0.01 0% -1 +
271 11:34:53 Варьеган VJGZ 547 -2.32% 0.07 -10.3% -21.7% -10.6% 12.48 0.21 -71% -44 +
272 13:58:39 Варьеган-п VJGZP 440 -4.35% 0.01 -6.6% -14.9% +10.0% 12.48 0.21 -99% -134 +
273 18:13:35 ВХЗ-ао VLHZ 78 -1.27% 0.45 -3.1% -19.6% -29.4% 0.39 0.01 +20% +4 +
274 18:40:02 ВостРАО ао VRAO 0% 15.63 0.26 +
275 18:40:02 ВостРАО ап VRAOP 0% 15.63 0.26 +
276 18:40:02 ТНСэнВорон VRSB 31.95 0% 0.13 +60.2% +117.3% +10.4% 2.26 0.04 0% +1 +
277 14:39:39 ТНСэнВор-п VRSBP 25.05 +11.33% 0.05 +52.3% +53.2% -12.1% 2.26 0.04 -27% -12 +
278 18:37:05 ВСМПО-АВСМ VSMO 14930 +0.54% 1.45 +0.9% -4.7% +7.6% 172.14 2.92 -28% -8 +
279 18:40:02 ВыбСудЗ ао VSYD 2030 0% 0.00 +1.5% -20.4% -47.9% 2.46 0.04 0% -1 +
280 18:40:02 ВыбСудЗ ап VSYDP 5400 0% 0.01 0 0 -33.3% 2.46 0.04 0% -2 +
281 18:46:01 ВТБ ао VTBR 0.06349 -0.8% 273.94 -0.6% -4.3% -14.2% 822.86 13.95 -46% -15 +
282 18:39:46 ВТОРРЕСао VTRS 0.48 -3.03% 0.12 -3.0% +1.1% -52.5% 0.03 0.00 +108% +24 +
283 10:54:11 Возрожд-ао VZRZ 741 -0.13% 0.01 +0.4% -0.9% -1.1% 17.80 0.30 -23% -10 +
284 17:12:41 Возрожд-п VZRZP 153 +2% 0.00 +7.4% -6.1% -13.1% 17.80 0.30 -81% -37 +
285 17:03:50 ЦМТ ао WTCM 8.5 +7.59% 0.02 +3.7% +4.3% -6.1% 10.23 0.17 +1346% +54 +
286 18:40:02 ЦМТ ап WTCMP 6.3 0% 0.01 +1.1% +6.1% -1.6% 10.23 0.17 0% -4 +
287 18:40:02 ЯТЭК ао YAKG 11.9 0% 0.20 -1.7% -11.2% -25.2% 9.84 0.17 0% +4 +
288 17:57:29 Якутскэнрг YKEN 0.245 -2.78% 0.20 -5.4% +0.4% -14.3% 2.27 0.04 +897% +83 +
289 12:18:53 Якутскэн-п YKENP 0.236 -3.28% 0.02 -5.2% -4.8% -16.6% 2.27 0.04 -45% -25 +
290 18:45:20 Yandex clA YNDX 1608 -0.53% 34.35 +3.8% +2.6% +28.9% 458.47 7.77 -28% -5 +
291 18:40:02 ТНСэнЯр YRSB 78 0% 0.01 0 -43.9% -31.6% 1.56 0.03 0% -4 +
292 18:40:02 ТНСэнЯр-п YRSBP 50 0% 0.01 +1.0% -17.4% -26.5% 1.56 0.03 0% -5 +
293 16:27:22 ЗИЛ ао ZILL 1025 -2.84% 0.26 -3.3% -16.7% -33.0% 2.73 0.05 +813% +81 +
294 15:11:44 ЗМЗ-ао ZMZN 25.5 -2.3% 0.02 -1.5% -2.3% -36.3% 3.27 0.06 +116% +13 +
295 18:10:31 ЗМЗ-ап ZMZNP 10.5 +0.48% 0.00 +1.4% -9.9% -33.1% 3.27 0.06 -48% -20 +
296 18:34:24 ЗВЕЗДА ао ZVEZ 3.73 +0.81% 0.04 +8.1% -4.6% -26.4% 2.10 0.04 +468% +39 +