A...
Гость
Вход на сайт
Котировки

    • Котировки акций ММВБ

    Объем,
    Млн ₽
    Кап-я,
    Млрд ₽
    Вечерняя сессия на Московской бирже: котировки акций (19:00-23:50)
    № Название Тикер Цена,
    посл    		 Изм, % Объем,
    млн руб    		 1 нед, % 1 м, % ytd, % 12м, % Капит-я
    млрд руб    		 Капит-я
    млрд $    		 Изм
    Объема    		 Изм поз
    по Объему
    1 Индекс ММВБ IMOEX 3215.91 +1.39% 61 274.53 18:51:01 -0.5% -7.8% +3.8% +14.8% 63 429.60 712.52 +53% — — —
    2 +МосЭнерго MSNG 3.0145 +1.12% 18.69 18:45:25 -0.8% -12.9% -2.4% -1.7% 119.82 1.35 -5 + +
    3 AGRO-гдр AGRO 1405 +0.36% 101.68 18:45:24 -5.9% -6.7% +4.1% +50.7% 191.74 2.15 -60 + +
    4 CIAN-адр CIAN 892.2 -0.02% 23.54 18:45:26 -4.3% -8.2% +45.3% +32.6% 63.63 0.71 -78 + +
    5 ETLN-гдр ETLN 89.64 +2.17% 27.41 18:45:31 -4.3% -8.6% +7.5% +8.1% 34.37 0.39 -57 + +
    6 FIXP-гдр FIXP 277.5 +1.2% 19.79 18:45:40 -3.9% -8.1% -1.5% -29.4% 235.96 2.65 -65 + +
    7 GLTR-гдр GLTR 701 +1.02% 382.27 18:45:39 -2.0% -12.1% +10.2% +39.4% 125.50 1.41 +16 + +
    8 iHHRU-адр HHRU 5020 +0.06% 231.38 18:45:39 -0.2% -3.2% +70.1% +134.3% 253.45 2.85 +8 + +
    9 iQIWI QIWI 177.8 +2.3% 58.90 18:45:01 +5.8% -7.6% -68.9% -73.7% 11.14 0.13 +63 + +
    10 iАвиастКао UNAC 1.015 +0.3% 133.43 18:45:09 0.0% -9.0% -22.0% +41.3% 540.93 6.08 +125 + +
    11 iАРТГЕН ао ABIO 98 +1.18% 27.41 18:45:24 -1.1% -8.6% -3.9% 9.08 0.10 -95 + +
    12 iВУШХолднг WUSH 306 -0.08% 92.53 18:45:24 -0.2% -2.3% +40.8% +37.0% 34.08 0.38 +136 + +
    13 iГЕНЕТИКО GECO 42.02 +2.76% 10.05 18:45:38 +0.2% -11.5% -4.1% +28.1% 3.49 0.04 -77 + +
    14 iДиасофт DIAS 6025 +0.58% 52.49 18:45:07 -0.8% -3.2% 63.26 0.71 -52 + +
    15 iММЦБ ао GEMA 163.2 -3.55% 35.39 18:45:34 -4.4% -11.4% -83.7% -82.7% 2.44 0.03 -38 + +
    16 iНаукаСвяз NSVZ 491.5 +2.29% 18.78 18:45:01 -1.0% -11.1% -5.5% +85.5% 7.72 0.09 +12 + +
    Какие акции стоит купить?
    17 iНПОНаука NAUK 624.5 +2.29% 3.86 18:45:28 -0.2% -13.6% +21.0% +80.8% 7.36 0.08 -35 + +
    18 iПозитив POSI 3091 +1.46% 579.96 18:45:04 -1.1% +0.9% +54.2% +53.5% 204.01 2.29 +105 + +
    19 iСофтлайн SOFL 171.12 +0.08% 275.56 18:45:39 -1.4% -7.8% +18.5% 55.44 0.62 +121 + +
    20 MDMG-ао MDMG 0% 18:40:06 80.53 0.90 -163 + +
    21 OKEY-гдр OKEY 29.22 +2.56% 10.62 18:45:25 -1.2% -7.2% -2.1% -9.8% 7.86 0.09 +2 + +
    22 OZON-адр OZON 4500 0% 1 229.90 18:45:27 -2.4% -0.2% +58.9% +123.3% 916.17 10.29 +115 + +
    23 Polymetal POLY 260 -0.34% 76.23 18:45:24 +0.4% -17.8% -49.0% -52.3% 133.97 1.50 +65 + +
    24 VEON VEON-RX 34.25 +0.15% 0.30 18:39:08 -2.1% -11.6% -4.9% -32.3% 59.91 0.67 +30 + +
    25 Yandex clA YNDX 4090 +1.04% 1 092.62 18:45:41 -3.6% -6.9% +60.9% +59.9% 1 334.74 14.99 +188 + +
    26 АбрауДюрсо ABRD 274.8 +2.08% 25.52 18:45:02 -0.8% -10.3% +4.2% -2.8% 26.93 0.30 -100 + +
    27 Авангрд-ао AVAN 820 +0.61% 2.67 18:45:16 -1.7% -13.9% -17.8% -28.4% 66.17 0.74 -148 + +
    28 Акрон AKRN 15948 +0.08% 43.36 18:45:29 +0.1% -4.3% -15.4% -15.4% 586.20 6.58 -78 + +
    29 АЛРОСА ао ALRS 74.6 +0.81% 1 025.65 18:45:40 +0.5% -6.8% +7.1% +11.7% 549.43 6.17 -13 + +
    30 Аптеки36и6 APTK 12.054 -0.07% 19.26 18:45:16 -1.0% -9.7% -15.2% -11.3% 91.98 1.03 -102 + +
    31 Арсагера ARSA 13.55 +0.97% 0.48 18:45:06 -1.4% -10.6% +23.1% +77.8% 1.68 0.02 -200 + +
    32 Астра ао ASTR 628.35 +3.17% 707.45 18:45:21 +2.2% -1.6% +25.6% 131.95 1.48 -13 + +
    33 АстрЭнСб ASSB 2.57 +2.39% 5.38 18:45:14 -4.6% -13.6% -2.5% +98.0% 1.99 0.02 -133 + +
    34 АшинскийМЗ AMEZ 68.66 +3.4% 16.19 18:45:29 +4.0% -0.3% +4.2% -4.4% 34.22 0.38 -110 + +
    35 Аэрофлот AFLT 62.65 +5.61% 5 114.52 18:45:43 +6.8% +11.8% +79.4% +45.6% 249.08 2.80 +1 + +
    36 БашИнСв ап BISVP 13.08 -0.83% 0.70 18:37:39 -1.9% -7.6% -12.7% +18.9% 0.47 0.01 +15 + +
    37 Башнефт ао BANE 3184 -2.08% 130.51 18:45:13 -2.5% -5.5% +45.0% +59.2% 530.68 5.96 -47 + +
    38 Башнефт ап BANEP 2012 +0.47% 264.20 18:45:30 -3.5% -15.2% +15.8% +16.6% 530.68 5.96 +163 + +
    39 Белон ао BLNG 25.135 +0.84% 11.59 18:45:18 -0.5% -9.0% -11.0% +3.4% 28.91 0.32 -107 + +
    40 БСП ао BSPB 368.86 -0.01% 326.10 18:45:13 -0.4% +7.9% +71.1% +119.1% 169.77 1.91 -24 + +
    Рейтинг брокеров
    41 БСП ап BSPBP 49.6 +1.85% 3.79 18:45:13 +0.9% -7.4% +2.2% -30.6% 169.77 1.91 +59 + +
    42 БурЗолото BRZL 2209 +2.84% 17.56 18:45:25 +1.6% -4.0% +45.9% +80.8% 15.52 0.17 -99 + +
    43 Варьеган VJGZ 3192 -0.5% 0.80 18:33:37 -4.3% -20.3% +46.4% +69.3% 70.70 0.79 +6 + +
    44 Варьеган-п VJGZP 2201 +0.5% 0.93 18:45:11 -6.5% -24.1% +96.5% +198.6% 70.70 0.79 +68 + +
    45 ВолгЭнСб VGSB 16.1 -0.49% 0.26 18:39:45 -5.2% -14.1% +10.7% +136.9% 5.96 0.07 -38 + +
    46 ВолгЭнСб-п VGSBP 10.18 0% 0.18 18:38:37 -3.8% -14.3% -1.0% +86.1% 5.96 0.07 +11 + +
    47 ВСМПО-АВСМ VSMO 35000 -0.23% 19.69 18:45:07 -0.1% -10.9% +5.8% -29.2% 403.53 4.53 +88 + +
    48 ВТБ ао VTBR 0.020255 +0.45% 1 428.18 18:45:42 -0.3% -13.0% -11.0% -12.1% 1 065.00 11.96 +190 + +
    49 ВХЗ-ао VLHZ 250 -0.56% 0.24 18:45:24 -0.2% -8.4% +7.2% +46.4% 1.25 0.01 -38 + +
    50 ВыбСудЗ ао VSYD 16200 +1.89% 0.32 15:55:08 -1.2% -7.7% +4.2% +141.4% 31.22 0.35 -23 + +
    51 ВыбСудЗ ап VSYDP 11180 +4.68% 0.34 18:39:39 -1.6% -9.1% -13.5% +56.1% 31.22 0.35 +34 + +
    52 ГАЗ ао GAZA 731 -0.54% 1.26 18:45:25 -5.7% -11.3% -10.3% -14.9% 14.20 0.16 -131 + +
    53 ГАЗ ап GAZAP 454.5 +1% 0.09 17:39:59 -4.4% -12.2% -11.7% -13.7% 14.20 0.16 -30 + +
    54 Газпрнефть SIBN 730.7 -1.04% 815.53 18:45:12 +0.1% -4.5% -13.7% +38.2% 3 464.47 38.92 +139 + +
    55 ГАЗПРОМ ао GAZP 121.41 +1.49% 5 166.19 18:45:30 -0.8% -22.8% -24.0% -28.5% 2 874.20 32.29 +46 + +
    56 ГК РБК ао RBCM 18.202 +1.12% 24.32 18:45:36 -4.0% -14.1% +140.4% +379.0% 6.66 0.07 +38 + +
    57 ГМКНорНик GMKN 140.38 +0.86% 723.69 18:45:41 -1.9% -8.2% -99.1% -8.2% 2 145.90 24.11 +31 + +
    58 ГР Ростов RTGZ 40800 0% 1.39 17:57:32 -7.1% -2.6% +29.5% +37.8% 4.91 0.06 -23 + +
    59 ГТМ ао GTRK 398.7 +0.45% 70.84 18:45:07 -2.2% -9.8% -28.5% +383.3% 23.31 0.26 -15 + +
    60 ДВМП ао FESH 76.53 +3.42% 140.76 18:45:42 -2.6% -6.5% -3.0% +20.2% 225.86 2.54 -17 + +
    61 ДетскийМир DSKY 43.46 +1.31% 4.42 18:39:43 -4.1% -6.9% -23.6% -39.1% 32.12 0.36 -119 + +
    62 ДонскЗР DZRD 4520 -1.42% 0.24 18:39:54 -5.1% -15.8% +27.1% +36.1% 1.94 0.02 -202 + +
    63 ДонскЗР п DZRDP 3410 +1.19% 0.08 18:20:50 -1.2% -11.7% -8.1% +19.2% 1.94 0.02 -32 + +
    64 ДЭК ао DVEC 3.118 +3.76% 10.60 18:45:21 -2.7% -8.2% -2.5% +94.3% 53.70 0.60 -95 + +
    65 Европлан LEAS 995 +0.93% 135.03 18:45:24 -1.6% -3.3% 119.40 1.34 +22 + +
    66 ЕвроТранс EUTR 180.1 +1.18% 426.32 18:45:40 -1.3% -20.4% -33.0% 28.66 0.32 +4 + +
    67 ЕвроЭлтех EELT 18.74 -0.11% 11.22 18:45:01 -0.7% -7.8% +44.8% +49.4% 10.34 0.12 -91 + +
    68 ЗаводДИОД DIOD 15.84 +0.38% 0.84 18:45:28 -1.3% -8.0% -2.8% +32.7% 1.45 0.02 -157 + +
    69 Займер ао ZAYM 181.35 +0.11% 13.07 18:38:39 -2.7% -18.0% 18.18 0.20 +84 + +
    70 ЗВЕЗДА ао ZVEZ 10.98 -0.54% 0.76 18:28:32 -5.7% -12.7% +11.2% +96.4% 6.17 0.07 +19 + +
    71 ЗИЛ ао ZILL 3335 +1.37% 1.12 18:45:28 -4.4% -10.1% +9.7% +0.5% 8.87 0.10 +29 + +
    72 ИВА IVAT 299 +1.77% 54.20 18:45:21 -1.1% 29.90 0.34 -15 + +
    73 Ижсталь ап IGSTP 7700 +1.32% 0.73 18:45:07 -0.5% -6.8% +0.3% +92.3% 10.75 0.12 +23 + +
    74 Ижсталь2ао IGST 10860 +3.04% 1.37 18:45:05 +4.4% -2.3% -2.5% +119.2% 10.75 0.12 -114 + +
    75 ИКРУСС-ИНВ RUSI 105.1 +0.57% 0.64 18:45:23 -1.8% -16.0% -4.5% +65.0% 11.46 0.13 -43 + +
    76 ИНАРКТИКА AQUA 852 +0.59% 42.30 18:45:19 -1.1% -5.3% 0 +43.8% 74.87 0.84 -75 + +
    77 ИНГРАД ао INGR 1764 -0.23% 0.15 18:45:01 -1.9% +0.2% -7.3% +9.9% 72.71 0.82 -180 + +
    78 ИнтерРАОао IRAO 3.91 +2.05% 652.62 18:45:23 +3.1% -10.4% -0.9% -6.8% 408.20 4.59 +36 + +
    79 КалужскСК KLSB 29.11 +4.19% 7.07 18:45:05 +1.2% -8.4% -2.0% +45.6% 2.66 0.03 -68 + +
    80 КАМАЗ KMAZ 165.5 +1.97% 36.72 18:45:13 +0.9% -9.2% -14.4% -12.1% 117.05 1.31 -17 + +
    81 КамчатЭ ао KCHE 0.715 -0.28% 0.56 18:39:50 +6.7% 0 +18.0% +184.3% 41.92 0.47 -135 + +
    82 КамчатЭ ап KCHEP 1.305 +2.76% 0.31 17:06:38 +3.2% -4.0% +7.0% +130.6% 41.92 0.47 -4 + +
    83 Каршеринг DELI 325 +2.04% 41.05 18:45:15 +3.0% -1.4% 57.15 0.64 -58 + +
    84 КМЗ KMEZ 1488 -0.27% 0.90 18:45:34 -5.1% -9.2% -3.8% +17.2% 5.60 0.06 -111 + +
    85 КоршГОК ао KOGK 48400 +1.26% 0.33 14:04:25 0 -8.7% -10.0% +3.9% 12.11 0.14 -146 + +
    86 КрасОкт-1п KROTP 767 +0.13% 1.72 18:45:18 +7.6% -11.8% +30.9% +7.4% 23.67 0.27 +55 + +
    87 КрасОкт-ао KROT 2445 +2% 40.35 18:39:54 -2.3% -12.1% +2.0% +35.2% 23.67 0.27 -10 + +
    88 Красэсб ао KRSB 16.52 +5.09% 2.16 18:45:24 -4.6% -10.5% +0.1% +17.7% 12.58 0.14 -86 + +
    89 Красэсб ап KRSBP 16.16 +2.8% 0.53 18:39:51 -9.5% -12.4% -1.7% +13.5% 12.58 0.14 +18 + +
    90 Кристалл KLVZ 6.402 -0.16% 1.45 18:45:25 -5.3% -15.2% 5.90 0.07 -100 + +
    91 КузнецкийБ KUZB 0.0531 +0.28% 0.73 18:37:19 -3.4% -11.0% +12.0% -11.8% 1.19 0.01 -113 + +
    92 Куйбазот KAZT 579.4 +0.56% 1.58 18:45:37 -1.7% -8.3% -8.3% -11.1% 137.89 1.55 -104 + +
    93 Куйбазот-п KAZTP 603 -0.33% 0.72 18:45:02 -3.4% -10.3% -5.6% -8.1% 137.89 1.55 +24 + +
    94 КурганГКао KGKC 49.6 +1.64% 0.21 17:39:21 -1.2% -7.8% -10.1% -5.0% 6.87 0.08 -168 + +
    95 КурганГКап KGKCP 55.2 +2.99% 0.75 18:38:02 +0.7% -3.2% +27.8% +0.4% 6.87 0.08 +30 + +
    96 Левенгук LVHK 49.55 +1.43% 2.16 18:45:14 -3.1% -7.2% +31.1% +121.9% 2.62 0.03 -75 + +
    97 Лензол. ап LNZLP 2595 +4.22% 43.54 18:45:11 +2.0% -10.5% +4.6% -13.6% 17.66 0.20 +144 + +
    98 Лензолото LNZL 14700 +4.93% 36.90 18:45:09 +0.8% -9.1% -7.0% -3.5% 17.66 0.20 -3 + +
    99 Лента ао LENT 1180 +1.94% 25.11 18:45:00 -5.7% -4.0% +76.0% +54.2% 136.86 1.54 -19 + +
    100 ЛСР ао LSRG 818.8 +4.55% 275.69 18:45:19 +0.7% -13.1% +26.0% +3.2% 84.36 0.95 +44 + +
    101 ЛУКОЙЛ LKOH 7393 +2.99% 4 851.33 18:45:41 -0.8% -3.9% +9.4% +40.3% 5 122.36 57.54 +81 + +
    102 ЛЭСК ао LPSB 90.35 +1.4% 8.52 18:39:45 -6.4% -13.7% +217.6% +336.5% 14.05 0.16 -46 + +
    103 М.видео MVID 175.2 -1.02% 64.52 18:45:00 +2.6% -9.6% +6.8% -9.1% 31.50 0.35 +42 + +
    104 МагадЭн ао MAGE 4.7 -0.84% 1.11 18:39:37 +1.1% -10.5% -11.2% -16.7% 2.67 0.03 -89 + +
    105 МагадЭн ап MAGEP 3.34 +1.83% 0.43 18:39:45 +0.6% -11.4% -19.5% -26.4% 2.67 0.03 +16 + +
    106 Магнит ао MGNT 6649.5 +2.44% 1 332.22 18:45:36 -1.6% -20.1% -4.8% +46.7% 677.66 7.61 +86 + +
    107 МГКЛ MGKL 2.526 +0.94% 5.89 18:45:05 +0.7% -7.5% +6.8% 3.20 0.04 -47 + +
    108 МГТС-4ап MGTSP 1162 +2.83% 3.79 18:45:02 -1.5% -19.8% -10.3% -4.8% 139.58 1.57 +77 + +
    109 МГТС-5ао MGTS 1525 +1.33% 0.22 17:46:14 +2.3% -11.1% -5.0% -14.3% 139.58 1.57 -137 + +
    110 Мегион-ао MFGS 427 +0.47% 0.54 18:45:09 -2.8% -13.8% +2.5% +5.0% 52.61 0.59 -110 + +
    111 Мегион-ап MFGSP 306.5 +1.16% 0.26 18:30:32 -3.8% -15.8% +5.3% +13.5% 52.61 0.59 -2 + +
    112 Мечел ао MTLR 227.8 +0.33% 972.37 18:45:38 -0.1% -8.7% -26.8% +27.6% 128.95 1.45 +92 + +
    113 Мечел ап MTLRP 245.95 +0.2% 373.39 18:45:43 +0.7% -6.9% -33.5% +27.5% 128.95 1.45 +191 + +
    114 МКБ ао CBOM 6.95 -1.35% 25.88 18:45:02 -2.1% -8.7% -13.4% +10.8% 232.34 2.61 -79 + +
    115 МКПАО "ВК" VKCO 560.6 +2.04% 589.54 18:45:30 -1.2% -8.4% -0.1% -9.8% 127.75 1.44 +166 + +
    116 МКПАО ЮМГ GEMC 773.3 +3.9% 23.19 18:45:38 -0.2% -4.5% -2.3% +23.1% 69.60 0.78 -51 + +
    117 ММК MAGN 56 +1.8% 1 058.75 18:45:16 -1.3% -4.3% +7.4% +28.0% 625.76 7.03 +74 + +
    118 МордЭнСб MRSB 0.902 +0.67% 0.64 18:25:47 -1.7% -1.7% +15.2% +58.2% 1.21 0.01 -87 + +
    119 МосБиржа MOEX 240.36 -3.65% 6 157.72 18:45:28 -3.2% +1.2% +27.1% +93.4% 547.16 6.15 +100 + +
    120 Мостотрест MSTT 198 +2.83% 30.32 18:45:25 +6.7% -8.6% -3.4% -13.5% 55.88 0.63 +21 + +
    121 МТС Банк MBNK 2277.5 -0.33% 29.13 18:45:10 -3.5% -9.6% 78.87 0.89 -1 + +
    122 МТС-ао MTSS 291.95 +0.36% 504.58 18:45:27 -1.3% -6.7% +17.5% -14.5% 583.43 6.55 +81 + +
    123 НЕФАЗ NFAZ 464 +0.76% 0.38 18:29:20 -1.3% -10.8% -6.7% +26.9% 3.73 0.04 -98 + +
    124 Нижкамшина NKSH 69.8 +1.45% 1.07 18:33:37 +3.3% -6.7% -4.4% +67.7% 4.45 0.05 -60 + +
    125 НКНХ ао NKNC 96.4 -0.31% 5.35 18:39:44 -2.8% -7.2% -6.3% -15.0% 171.94 1.93 -26 + +
    126 НКНХ ап NKNCP 75.86 +0.11% 8.86 18:45:05 +1.7% -5.2% +2.4% -7.9% 171.94 1.93 +103 + +
    127 НКХП ао NKHP 963 +0.63% 7.34 18:45:23 -0.2% -10.9% -3.3% +135.5% 65.10 0.73 -19 + +
    128 НЛМК ао NLMK 192.6 +1.84% 1 647.45 18:45:20 -1.4% -23.5% +7.4% +17.7% 1 154.30 12.97 +113 + +
    129 НМТП ао NMTP 10.73 +2.58% 129.98 18:45:06 -0.8% -16.2% -7.3% +19.0% 206.66 2.32 +60 + +
    130 НоваБев ао BELU 5670 +1.38% 200.93 18:45:24 +0.9% -2.8% +5.6% +34.4% 89.59 1.01 -36 + +
    131 Новатэк ао NVTK 1072 +2.39% 2 664.46 18:45:13 +3.2% -12.5% -27.0% -22.6% 3 254.92 36.56 +121 + +
    132 ОВК ао UWGN 45.1 +0.67% 156.17 18:45:25 +0.2% -12.9% +9.7% -72.7% 131.06 1.47 +135 + +
    133 ОГК-2 ао OGKB 0.4942 +2.64% 62.15 18:45:23 +1.3% -13.2% -9.9% -33.6% 54.58 0.61 +52 + +
    134 ОМЗ-ап OMZZP 17880 -1.87% 0.43 18:45:11 -3.4% -16.4% +30.5% +79.3% 49.17 0.55 +22 + +
    135 ОргСинт ао KZOS 107.4 +0.56% 4.18 18:45:16 +0.3% -6.3% +1.0% -8.9% 194.80 2.19 -70 + +
    136 ОргСинт ап KZOSP 25.75 -0.46% 3.23 18:38:39 -3.2% -7.5% -2.9% -13.4% 194.80 2.19 +68 + +
    137 ПавлАвт ао PAZA 12180 +1.67% 0.30 18:05:35 -4.2% -12.0% -14.7% +65.5% 19.10 0.21 -97 + +
    138 ПермьЭнС-п PMSBP 233.2 -0.6% 3.79 18:45:07 -7.0% -29.0% +19.5% +47.6% 10.89 0.12 +82 + +
    139 ПермьЭнСб PMSB 227.5 -1.86% 6.46 18:45:08 -6.8% -28.2% +24.4% +45.0% 10.89 0.12 -8 + +
    140 ПИК ао PIKK 864.8 +1.02% 445.45 18:45:30 +0.3% +6.2% +27.4% +17.2% 571.20 6.42 +97 + +
    141 Полюс PLZL 12340 +2.58% 1 113.90 18:45:21 -0.5% -13.1% +16.3% +15.7% 1 679.10 18.86 +117 + +
    142 Приморье PRMB 32800 0% 0.39 17:35:39 -0.6% -9.4% -3.0% -13.7% 8.20 0.09 -77 + +
    143 Распадская RASP 387.6 +0.36% 29.59 18:45:26 -1.3% -3.8% -10.5% +33.2% 258.04 2.90 +47 + +
    144 РГС СК ао RGSS 0.2746 +0.15% 2.49 18:39:57 -3.0% -12.5% +1.6% +22.7% 134.42 1.51 -19 + +
    145 РДБанк ао RDRB 172.5 0% 1.44 18:31:37 +0.6% -19.4% +0.3% -26.9% 3.70 0.04 -31 + +
    146 Ренессанс RENI 104 +2.5% 50.78 18:45:19 -1.2% -5.4% +10.0% +42.4% 57.92 0.65 +61 + +
    147 РН-ЗапСиб CHGZ 128.2 +0.16% 0.99 18:45:13 -3.9% -14.2% -5.6% +171.6% 3.43 0.04 -160 + +
    148 Росбанк ао ROSB 109.6 +0.74% 10.45 18:45:23 -2.5% -10.6% +7.7% +7.5% 170.03 1.91 +20 + +
    149 РОСИНТЕРао ROST 156 +1.04% 2.11 18:32:10 -0.5% -10.1% +7.3% +103.1% 2.54 0.03 -17 + +
    150 Роснефть ROSN 568.7 +2.38% 1 681.83 18:45:28 -0.6% -4.1% -4.4% +18.4% 6 027.18 67.70 +141 + +
    151 Россети FEES 0.1078 +4.56% 374.84 18:45:06 -0.6% -13.6% -1.7% +8.0% 227.83 2.56 + +
    152 Россети СК MRKK 22.4 0% 0.74 18:45:26 -2.3% -16.9% -7.9% +25.0% 46.89 0.53 -89 + +
    153 Россети Ур MRKU 0.53 -15.47% 405.48 18:45:43 -18.1% -21.8% +44.4% +79.2% 46.34 0.52 +69 + +
    154 РоссЦентр MRKC 0.5786 +1.33% 22.97 18:45:06 +0.3% -3.8% +2.9% +41.3% 24.43 0.27 -4 + +
    155 РоссЮг ао MRKY 0.0796 +1.34% 8.44 18:45:06 -3.2% -15.7% +21.5% +57.0% 12.07 0.14 -26 + +
    156 Ростел -ао RTKM 93.24 +0.45% 188.76 18:45:14 -2.2% -8.7% +36.4% +29.3% 323.10 3.63 +98 + +
    157 Ростел -ап RTKMP 81.1 +0.19% 87.60 18:45:12 -1.3% -9.7% +29.2% +8.4% 323.10 3.63 +170 + +
    158 РсетВол ао MRKV 0.068 +1.49% 26.84 18:45:13 -1.1% -4.1% +23.6% +54.2% 12.80 0.14 +9 + +
    159 РСетиЛЭ LSNG 20.04 +1.98% 6.54 18:45:23 -2.3% -12.2% +6.4% +33.6% 192.22 2.16 -53 + +
    160 РСетиЛЭ-п LSNGP 229.45 +1.53% 88.56 18:45:05 -0.6% +5.7% +22.1% -3.2% 192.22 2.16 +161 + +
    161 РСетиМР ао MSRS 1.314 +2.1% 19.13 18:45:19 -1.5% -5.5% +3.1% +14.8% 64.00 0.72 + +
    162 РСетиСЗ ао MRKZ 0.08745 +3% 6.73 18:45:22 +0.3% -10.1% -2.7% +119.4% 8.38 0.09 -31 + +
    163 РСетиЦП ао MRKP 0.3527 +2.02% 76.38 18:45:30 +1.3% -1.9% +13.5% +44.7% 39.75 0.45 +35 + +
    164 РСетКубань KUBE 331.6 +1.04% 1.33 18:39:27 -0.8% -4.6% +22.6% +69.2% 110.84 1.25 -97 + +
    165 РсетСиб ао MRKS 0.692 +1.39% 13.22 18:45:13 -2.3% -13.6% -0.4% +77.2% 65.61 0.74 -17 + +
    166 РУСАЛ ао RUAL 43.93 +0.27% 1 256.67 18:45:33 +4.6% +1.2% +29.2% +8.6% 667.43 7.50 +141 + +
    167 РусГидро HYDR 0.6534 +1.38% 75.45 18:45:28 +0.3% -10.9% -8.2% -25.2% 290.63 3.26 -11 + +
    168 Русолово ROLO 1.0124 -0.55% 58.46 18:45:17 -4.1% -16.6% -17.6% +38.5% 30.37 0.34 +70 + +
    169 РуссНфт ао RNFT 208.8 +0.68% 613.97 18:45:25 -0.5% -12.6% +57.8% +56.6% 61.41 0.69 +118 + +
    170 РязЭнСб RZSB 36.5 -3.29% 5.18 18:45:17 -18.6% -18.0% +16.2% +7.4% 7.55 0.08 +9 + +
    171 СамарЭн-ао SAGO 3.64 -2.15% 8.01 18:45:19 -4.5% -10.5% +20.9% +28.5% 14.88 0.17 +22 + +
    172 СамарЭн-ап SAGOP 3.835 0% 0.26 18:33:37 -4.2% -4.7% +27.8% +34.3% 14.88 0.17 +10 + +
    173 Самолет ао SMLT 3234.5 +0.79% 378.39 18:45:12 -3.2% -8.1% -17.0% +4.7% 199.18 2.24 +125 + +
    174 СаратНПЗ KRKN 11850 +1.72% 0.12 18:36:34 +3.5% -8.8% +4.4% +1.7% 11.55 0.13 -167 + +
    175 СаратНПЗ-п KRKNP 10780 +3.65% 3.63 18:45:13 +2.3% -10.2% -7.2% -19.2% 11.55 0.13 +66 + +
    176 СаратЭн-ао SARE 0.624 +0.97% 0.59 18:39:40 -0.8% -4.3% +20.5% +174.4% 3.51 0.04 -44 + +
    177 СаратЭн-ап SAREP 0.315 -1.72% 0.45 18:45:06 -0.6% -19.7% +12.3% +62.4% 3.51 0.04 +29 + +
    178 Сахэнер ао SLEN 4.745 +2.04% 1.16 18:39:23 +3.6% -4.7% -5.9% -0.1% 5.87 0.07 -14 + +
    179 Сбербанк SBER 320.29 +0.81% 6 252.90 18:45:42 0.0% -0.5% +18.0% +31.2% 7 234.88 81.27 +159 + +
    180 Сбербанк-п SBERP 320.8 +0.82% 517.72 18:45:28 +0.1% -0.3% +17.7% +32.4% 7 234.88 81.27 +209 + +
    181 Светофор SVET 24.7 +0.2% 2.74 18:45:12 -3.3% -14.8% -1.2% -23.3% 0.69 0.01 +11 + +
    182 Светофор п SVETP 53.95 +3.06% 0.86 18:34:37 +1.2% 0.69 0.01 +59 + +
    183 СевСт-ао CHMF 1839.6 +0.12% 2 253.10 18:45:36 +0.1% -6.6% +31.6% +71.8% 1 541.07 17.31 +17 + +
    184 Сегежа SGZH 3.155 -0.03% 403.08 18:45:02 +2.5% -14.8% -15.6% -41.8% 49.50 0.56 +124 + +
    185 Селигдар SELG 69.47 -1.03% 177.97 18:45:05 -1.3% -8.5% +9.0% +38.8% 71.55 0.80 +104 + +
    186 Система ао AFKS 26.393 +0.61% 1 010.52 18:45:25 -1.3% -9.6% +64.8% +58.1% 254.69 2.86 -18 + +
    187 Слав-ЯНОСп JNOSP 14.86 +0.41% 0.37 18:45:28 -2.0% -11.2% -4.0% -0.9% 26.49 0.30 + +
    188 Славн-ЯНОС JNOS 23.3 -0.43% 0.21 18:04:15 -0.9% -13.2% -23.0% -13.5% 26.49 0.30 -173 + +
    189 Совкомбанк SVCB 18.02 +0.19% 189.52 18:45:17 -1.1% -6.5% +31.5% 372.90 4.19 +118 + +
    190 Совкомфлот FLOT 124.91 +1.73% 583.81 18:45:00 -2.9% -8.3% -13.9% +40.3% 296.66 3.33 +15 + +
    191 СОЛЛЕРС SVAV 975.5 -0.46% 56.68 18:45:29 -0.6% -8.6% +22.9% +38.3% 30.71 0.35 +91 + +
    192 СПБ Биржа SPBE 120.4 +0.75% 210.49 18:45:36 +0.4% +6.5% +55.8% -24.9% 15.99 0.18 +117 + +
    193 СтаврЭнСб STSB 3.12 +0.32% 0.51 18:39:01 -0.3% -8.8% +47.9% +58.3% 3.49 0.04 -40 + +
    194 СтаврЭнСбп STSBP 3.072 -1.98% 3.59 18:45:29 -3.1% -6.6% +26.1% +45.9% 3.49 0.04 +87 + +
    195 СТГ CARM 2.1285 -0.61% 7.85 18:39:30 -0.1% -10.5% -5.9% 4.69 0.05 -116 + +
    196 Сургнфгз SNGS 29.31 +0.86% 1 055.92 18:45:05 -0.9% -13.7% +8.9% +10.0% 1 570.09 17.64 +147 + +
    197 Сургнфгз-п SNGSP 67.9 +0.44% 1 228.03 18:45:30 -2.2% -6.2% +22.0% +87.5% 1 570.09 17.64 +228 + +
    198 ТамбЭнСб TASB 2.234 +7.4% 2.91 18:45:18 +9.0% -5.3% +30.2% +81.6% 3.67 0.04 +13 + +
    199 ТамбЭнСб-п TASBP 1.18 0% 0.36 17:13:53 +9.5% -8.8% +25.5% +66.9% 3.67 0.04 +27 + +
    200 Татнфт 3ао TATN 695.7 +2.61% 1 265.81 18:45:16 +0.1% -7.1% -2.1% +35.9% 1 616.07 18.15 +162 + +
    201 Татнфт 3ап TATNP 680.3 +2.24% 288.87 18:45:19 +0.3% -8.8% -3.9% +34.3% 1 616.07 18.15 +203 + +
    202 Таттел. ао TTLK 0.963 +1.16% 5.55 18:45:07 +3.6% -11.2% -2.8% +32.4% 20.07 0.23 +38 + +
    203 ТГК-1 TGKA 0.008452 +1.64% 26.71 18:45:17 +1.0% -12.6% -3.7% -8.5% 32.58 0.37 +77 + +
    204 ТГК-14 TGKN 0.01205 +0.42% 21.55 18:45:26 -2.4% -25.3% +4.9% +22.6% 16.36 0.18 +71 + +
    205 ТГК-2 TGKB 0.012015 +1.69% 9.67 18:45:01 +4.8% -9.0% +23.5% +122.5% 17.82 0.20 +47 + +
    206 ТГК-2 ап TGKBP 0.01801 +0.56% 8.69 18:45:13 -0.4% -6.7% +42.3% +63.0% 17.82 0.20 +116 + +
    207 Телеграф CNTL 15.56 -0.26% 4.47 18:39:50 +1.6% -12.3% +4.1% +3.2% 3.18 0.04 -122 + +
    208 Телеграф-п CNTLP 10.8 -2.7% 15.23 18:45:05 +3.3% -7.5% +0.9% -15.5% 3.18 0.04 +92 + +
    209 ТЗА ао TUZA 394 +1.16% 15.40 18:45:25 +4.0% +15.5% +107.4% +132.4% 3.24 0.04 +63 + +
    210 ТКЗКК ап KRKOP 13.86 +0.73% 0.06 17:29:05 -1.1% -6.7% -3.6% -17.3% 0.99 0.01 -25 + +
    211 ТКСХолд ао TCSG 2915.5 +1.02% 2 530.01 18:45:23 -1.8% -5.6% -9.5% -16.7% 581.08 6.53 +169 + +
    212 ТМК ао TRMK 208.9 +2.83% 144.39 18:45:14 +0.9% -5.0% +6.0% +41.2% 215.82 2.42 +123 + +
    213 ТНСэКубань KBSB 518.5 +2.67% 0.31 18:45:06 -1.0% -8.0% +8.0% +99.0% 9.27 0.10 -157 + +
    214 ТНСэМаЭл-п MISBP 67.2 +2.28% 0.32 18:30:22 +0.1% -8.4% +21.5% +50.0% 9.10 0.10 +9 + +
    215 ТНСэнВор-п VRSBP 171.8 -0.81% 0.28 18:45:17 -2.3% -11.2% +14.5% +74.6% 35.78 0.40 +24 + +
    216 ТНСэнВорон VRSB 580 +3.11% 18.75 18:45:24 -1.5% -10.3% +13.4% +70.4% 35.78 0.40 +82 + +
    217 ТНСэнМарЭл MISB 68.8 +1.18% 0.58 16:46:16 +1.9% -10.6% +5.7% +74.6% 9.10 0.10 -103 + +
    218 ТНСэнНН ао NNSB 4780 +0.42% 0.06 18:07:37 +2.6% -3.2% +4.1% +67.4% 20.53 0.23 -123 + +
    219 ТНСэнНН ап NNSBP 1692 +0.95% 0.05 18:16:50 0 -6.5% +9.3% +72.8% 20.53 0.23 -14 + +
    220 ТНСэнрг ао TNSE 3400 0% 1.68 18:39:58 +6.6% +1.6% +1.0% +214.8% 46.47 0.52 +9 + +
    221 ТНСэнРст RTSB 4.725 +0.75% 0.59 18:45:22 -0.8% -4.8% +31.1% +203.3% 40.68 0.46 -48 + +
    222 ТНСэнРст-п RTSBP 2.45 +3.38% 0.60 18:45:24 +7.0% +1.1% +82.6% +120.1% 40.68 0.46 +39 + +
    223 ТНСэнЯр YRSB 1042 0% 0.48 18:39:49 -0.6% -7.3% -3.0% +189.4% 18.94 0.21 -4 + +
    224 ТНСэнЯр-п YRSBP 239.5 +0.63% 0.26 18:33:37 -4.8% -11.9% -6.4% +57.6% 18.94 0.21 +24 + +
    225 Транснф ап TRNFP 1646 +1.14% 892.50 18:45:19 +0.2% -1.7% -98.9% +15.1% 255.93 2.87 +227 + +
    226 ТРК ао TORS 0.862 -0.92% 0.10 18:33:37 -3.6% -17.4% +29.8% +39.7% 3.57 0.04 -64 + +
    227 ТРК ап TORSP 0.48 0% 0.37 18:03:31 -3.0% -7.3% +10.2% +16.8% 3.57 0.04 +32 + +
    228 УралСиб ао USBN 0.2262 -0.57% 2.99 18:45:01 -5.8% -15.8% +52.5% +44.5% 81.46 0.92 +31 + +
    229 УрКузница URKZ 28900 +1.58% 0.03 16:21:50 -1.4% -3.0% +5.9% +25.9% 15.83 0.18 -61 + +
    230 Фармсинтез LIFE 4.55 -0.55% 21.45 18:39:43 -0.5% -8.6% -11.1% -41.2% 2.00 0.02 -24 + +
    231 ФосАгро ао PHOR 5962 +2.26% 234.87 18:45:20 -0.2% -8.7% -9.5% -20.4% 772.08 8.67 +82 + +
    232 Химпром ап HIMCP 28.1 +1.08% 0.95 18:45:31 -2.1% -8.7% -4.4% +17.2% 6.45 0.07 +33 + +
    233 ХЭНДЕРСОН HNFG 734 +2.37% 128.50 18:45:02 +1.8% -2.4% +34.8% 29.69 0.33 -5 + +
    234 ЦМТ ао WTCM 14.92 +1.22% 0.31 18:25:35 -3.4% -8.9% +22.3% +16.0% 17.86 0.20 -25 + +
    235 ЦМТ ап WTCMP 10.52 +0.96% 0.79 18:33:37 -1.1% -5.9% +12.2% +15.1% 17.86 0.20 +66 + +
    236 ЧеркизГ-ао GCHE 4966 +3.52% 38.99 18:45:25 +3.9% -0.2% +21.2% +60.2% 209.67 2.36 -37 + +
    237 ЧЗПСН ао PRFN 5.478 +0.04% 5.09 18:45:18 -0.8% -11.4% -7.0% +45.2% 4.59 0.05 -11 + +
    238 ЧКПЗ ао CHKZ 27500 +0.18% 0.62 15:07:56 -1.6% -15.5% +31.6% +114.8% 16.51 0.19 -176 + +
    239 ЧМК ао CHMK 7700 +0.98% 0.54 18:25:04 -3.0% -9.4% -17.3% +27.4% 24.35 0.27 -181 + +
    240 ЭЛ5Энер ао ELFV 0.5848 +1.11% 18.77 18:45:20 0 -6.3% -12.1% +1.7% 20.69 0.23 -79 + +
    241 Элемент ELMT 0.21 +1.45% 15.70 18:45:26 -3.3% 84.55 0.95 -83 + +
    242 ЭН+ГРУП ао ENPG 450.8 +0.51% 67.31 18:45:19 +2.3% -6.7% +2.4% -3.3% 287.99 3.24 -35 + +
    243 ЭнергияРКК RKKE 23480 +1.29% 7.51 18:45:28 -2.1% -14.7% -3.5% +63.9% 42.44 0.48 +8 + +
    244 ЭсЭфАй ао SFIN 1323 -2.58% 560.62 18:45:40 -12.6% -12.8% +147.0% +162.0% 147.70 1.66 +129 + +
    245 ЮГК UGLD 0.918 +1.68% 245.65 18:45:18 -1.3% -7.8% +43.7% 195.38 2.19 +136 + +
    246 ЮжКузб. ао UKUZ 1502 +1.08% 0.22 18:33:37 +1.9% -7.2% -6.5% -0.8% 54.30 0.61 -52 + +
    247 Юнипро ао UPRO 2.018 +1.87% 186.00 18:45:06 +1.5% -6.0% +1.0% +8.6% 127.23 1.43 +133 + +
    248 ЮТэйр ао UTAR 17.35 +9.46% 27.21 18:39:25 +4.1% -12.6% +39.8% +81.7% 137.00 1.54 +94 + +
    249 ЮУНК ао UNKL 6130 -0.65% 2.15 18:45:12 -5.4% -20.2% -20.2% -37.3% 3.68 0.04 +21 + +
    250 Яковлев-3 IRKT 64.1 -0.47% 58.46 18:36:29 -3.2% -8.6% +3.4% +3.0% 749.10 8.41 -14 + +
    251 Якутскэн-п YKENP 0.505 -0.59% 0.16 18:33:37 -1.9% -13.8% -17.2% +28.3% 7.14 0.08 +15 + +
    252 Якутскэнрг YKEN 0.635 0% 0.53 18:33:37 -4.8% -16.6% +4.3% +61.4% 7.14 0.08 -4 + +
    253 ЯТЭК ао YAKG 81.5 +1.56% 1.78 18:45:27 -3.2% -14.4% -8.3% -29.7% 67.39 0.76 +35 + +