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   2061.53 +0.66% 37 041.86 +2.3% -2.1% -7.7% 35 781.07 620.81 +9%
1 16:26:10 ТамбЭнСб-п TASBP 0.114 +4.59% 0.11 +5.6% -2.1% +3.6% 0.23 0.00 +9839% +117 +
2 18:45:40 Галс-Девел HALS 1200 -3.61% 0.21 -5.9% -3.2% -5.1% 13.46 0.23 +8566% +129 +
3 17:52:38 Якутскэн-п YKENP 0.262 -2.96% 0.10 -3.3% -7.7% -7.4% 2.56 0.04 +3766% +98 +
4 18:29:16 ОргСинт ап KZOSP 4.71 +1.95% 0.61 +1.1% -5.0% +12.7% 104.10 1.81 +2516% +84 +
5 18:27:57 ЧеркизГ-ао GCHE 838 -0.59% 41.24 -0.1% -2.8% +8.7% 36.84 0.64 +2488% +51 +
6 14:45:31 МурмТЭЦ-п MUGSP 0.374 -7.65% 0.32 -7.7% -14.8% -25.5% 2.54 0.04 +1881% +83 +
7 18:19:13 БурЗолото BRZL 1250 +1.63% 0.05 0 -3.8% -5.3% 8.78 0.15 +1871% +74 +
8 18:45:48 НМТП ао NMTP 6.07 -2.88% 87.62 -4.1% -9.7% -7.8% 116.91 2.03 +1600% +42 +
9 18:15:43 ПермьЭнС-п PMSBP 61.1 -0.49% 0.26 -1.9% -2.2% +6.3% 2.97 0.05 +1589% +83 +
10 17:46:40 ЦМТ ап WTCMP 5.9 -1.67% 0.30 -1.7% -5.3% -7.8% 9.89 0.17 +1586% +78 +
11 16:31:03 ЧЦЗ ао CHZN 558 -0.36% 0.09 +3.3% -17.5% -14.5% 30.24 0.52 +1457% +72 +
12 18:05:06 iЛевенгук LVHK 7.85 +3.97% 0.01 +4.0% +1.9% +9.0% 0.42 0.01 +1320% +48 +
13 18:38:08 МедиаВиМ MGVM 0.896 -1.75% 0.02 -2.0% +4.8% -0.4% 0.04 0.00 +879% +57 +
14 14:35:28 ЮжКузб. ао UKUZ 870 +5.45% 0.01 +1.8% -7.9% -4.4% 31.42 0.55 +721% +50 +
15 18:45:11 АшинскийМЗ AMEZ 5.41 +4.84% 2.42 +6.7% -0.2% +36.3% 2.70 0.05 +661% +45 +
16 17:49:32 ЗМЗ-ап ZMZNP 15 +0.67% 0.33 -4.2% -6.3% -4.5% 4.93 0.09 +624% +57 +
17 18:45:23 МРСК Ур MRKU 0.155 0% 1.21 -1.3% -4.0% -6.1% 13.55 0.24 +618% +50 +
18 18:39:10 ТГК-14 TGKN 0.00305 -2.24% 0.53 -5.7% -9.9% -17.3% 4.14 0.07 +617% +53 +
19 18:45:17 Татнфт 3ап TATNP 206 -2.23% 34.43 +0.4% -7.1% -12.3% 826.70 14.34 +556% +28 +
20 18:31:52 Авангрд-ао AVAN 485 +3.63% 0.03 +3.6% +6.4% +21.3% 39.14 0.68 +545% +45 +
21 18:20:32 ЦМТ ао WTCM 8.25 -2.94% 0.10 -4.6% -7.3% -8.8% 9.89 0.17 +497% +44 +
22 18:35:30 ТамбЭнСб TASB 0.133 +5.14% 0.01 +9.0% -1.5% +0.4% 0.23 0.00 +481% +44 +
23 17:23:47 ЧКПЗ ао CHKZ 2570 +5.76% 0.03 +14.7% +10.8% +11.7% 1.54 0.03 +476% +40 +
24 18:45:12 ДИКСИ ао DIXY 249 0% 40.19 +0.9% -4.6% -11.1% 31.06 0.54 +459% +22 +
25 14:57:56 ГАЗ ао GAZA 510 -0.58% 0.09 -8.8% -5.2% -8.8% 10.02 0.17 +454% +42 +
26 15:44:01 ПермьЭнСб PMSB 63 -0.47% 0.02 +2.6% -1.7% +7.0% 2.97 0.05 +429% +40 +
27 18:38:03 ЗВЕЗДА ао ZVEZ 4.94 -2.56% 0.18 -2.8% -3.1% -2.6% 2.78 0.05 +408% +48 +
28 18:38:45 УрКузница URKZ 5200 -2.8% 0.13 -5.5% -13.5% -25.7% 2.85 0.05 +396% +47 +
29 17:35:16 МагадЭн ап MAGEP 2.2 -2.22% 0.01 -4.3% -5.6% -15.4% 1.73 0.03 +385% +39 +
30 18:26:06 Телеграф CNTL 20 0% 0.08 0 -11.9% -20.0% 3.65 0.06 +380% +35 +
31 18:35:16 iДонскЗР п DZRDP 1710 -1.16% 0.03 -0.6% +3.0% +10.3% 0.83 0.01 +369% +35 +
32 18:45:15 Башнефт ао BANE 3692.5 +10.65% 19.92 +10.6% +9.9% +2.9% 582.15 10.10 +353% +24 +
33 13:10:12 Слав-ЯНОСп JNOSP 16.1 0% 0.01 0 -4.2% -9.6% 30.09 0.52 +347% +36 +
34 18:45:09 ВолгЭнСб VGSB 1.21 -8.68% 0.08 -5.8% -10.7% -13.6% 0.49 0.01 +337% +29 +
35 18:24:41 СтаврЭнСб STSB 0.354 -0.84% 0.06 -2.5% -1.1% -1.4% 0.37 0.01 +335% +32 +
36 18:36:43 Селигдар SELG 9.78 -2% 0.53 -4.6% -6.3% +7.0% 9.51 0.17 +314% +36 +
37 18:29:48 ГлТоргПрод GTPR 1.38 +0.73% 0.07 +1.1% -7.7% -13.5% 0.06 0.00 +306% +27 +
38 18:45:07 Электрцинк ELTZ 635 -4.94% 0.61 -9.2% -11.4% -1.2% 0.89 0.02 +290% +35 +
39 18:45:40 БСП ао BSPB 64.4 +0.86% 11.91 +6.2% -7.6% -3.6% 28.31 0.49 +269% +20 +
40 18:45:18 МосОблБанк MOBB 4.99 -1.77% 1.57 -4.0% -7.2% -15.6% 22.49 0.39 +254% +27 +
41 18:45:15 АВТОВАЗ ап AVAZP 6.025 +1.18% 4.92 -0.3% -5.4% +50.6% 50.29 0.87 +224% +19 +
42 18:45:46 АЛРОСА ао ALRS 92.85 -1.75% 2 279.50 +1.5% -3.5% -4.7% 683.84 11.86 +217% +5 +
43 18:11:57 СамарЭн-ао SAGO 0.34 +2.72% 0.25 +2.7% +16.8% +18.1% 1.38 0.02 +215% +38 +
44 18:25:49 Отисифарм OTCP 180 0% 0.10 -0.6% -1.6% 0 26.18 0.45 +205% +24 +
45 18:36:59 ОМПК ао OSMP 67.7 +3.2% 0.02 +3.0% -4.9% +65.9% 6.89 0.12 +203% +24 +
46 16:43:19 ТрансК ао TRCN 3325 -0.45% 0.03 +2.8% -8.3% -8.1% 46.20 0.80 +200% +22 +
47 17:43:45 Дорогбж ао DGBZ 36.2 +0.56% 0.12 -0.5% +2.3% +3.7% 31.69 0.55 +198% +29 +
48 18:46:01 СОЛЛЕРС SVAV 599 -0.5% 1.83 -1.6% -1.0% +8.1% 20.53 0.36 +193% +26 +
49 18:38:29 РОСИНТЕРао ROST 71.5 +0.28% 0.08 +0.3% -3.6% +1.4% 1.17 0.02 +185% +21 +
50 18:45:48 Химпром ап HIMCP 5.95 +0.34% 1.07 -4.5% -13.9% -14.9% 2.05 0.04 +183% +22 +
51 18:45:01 Ленэнерг-п LSNGP 50.85 -1.64% 15.83 +1.7% -0.3% +12.0% 13.26 0.23 +170% +16 +
52 18:45:14 МРСК ЦП MRKP 0.158 +1.74% 10.82 +0.8% +1.9% +7.0% 17.81 0.31 +168% +14 +
53 17:56:28 Мотовил ао MOTZ 6.8 +3.03% 0.78 -2.7% +1.3% +36.0% 6.75 0.12 +164% +20 +
54 16:17:24 АбрауДюрсо ABRD 130 0% 0.45 +8.3% +18.2% +30.0% 12.74 0.22 +162% +22 +
55 18:34:36 ГазпРнД ао RTGZ 12700 -3.05% 0.21 -4.9% +0.8% +5.8% 1.53 0.03 +159% +36 +
56 16:59:51 КАМАЗ KMAZ 59 0% 3.80 +3.2% +1.7% +20.5% 41.73 0.72 +159% +17 +
57 18:45:46 Транснф ап TRNFP 211100 +7.98% 1 351.08 +17.6% +13.4% +6.6% 328.23 5.69 +149% +7 +
58 18:45:20 Россети ап RSTIP 1.991 -3.02% 22.46 -1.4% -12.7% -9.9% 198.89 3.45 +147% +9 +
59 18:46:02 Аэрофлот AFLT 164.25 +3.3% 654.72 +3.0% -2.4% +7.5% 182.42 3.17 +144% +11 +
60 18:21:16 Таттел. ао TTLK 0.162 +0.62% 0.86 +0.3% -1.2% +6.9% 3.38 0.06 +143% +18 +
61 13:30:41 Куйбазот KAZT 88.3 +0.34% 0.11 +1.6% +0.3% -1.1% 20.98 0.36 +143% +25 +
62 18:45:16 Polymetal POLY 750 +3.73% 143.88 +4.2% +5.6% +17.5% 322.58 5.60 +141% +7 +
63 18:45:04 Квадра TGKD 0.003365 -0.3% 0.79 +1.5% -10.3% -3.2% 6.70 0.12 +134% +18 +
64 18:45:15 М.видео MVID 383 +0.5% 63.10 -1.0% +3.5% -1.2% 68.85 1.19 +131% +10 +
65 18:45:46 ТМК ао TRMK 75.75 -0.07% 77.90 +2.4% -1.4% -4.1% 78.26 1.36 +125% +8 +
66 18:39:55 ЕТС ао UTSY 0.48 0% 2.76 -4.0% -14.3% -48.4% 0.21 0.00 +125% +21 +
67 18:39:58 Армада ARMD 16.4 -1.2% 0.17 -5.2% -16.8% -19.6% 0.24 0.00 +123% +34 +
68 18:10:14 Европлан2D EPLN-002D 743 -0.4% 5.69 -1.1% -0.1% +2.5% 65.87 1.14 +120% +15 +
69 12:30:48 КСБ ап KTSBP 0.34 +11.11% 0.01 +11.1% +4.0% -2.9% 0.40 0.01 +115% +17 +
70 18:45:03 Русполимет RUSP 0.488 -2.59% 1.02 -5.2% -3.2% -21.8% 2.45 0.04 +112% +14 +
71 18:45:39 Мечел ап MTLRP 126.95 -1.7% 60.65 -7.1% -12.6% -13.8% 77.63 1.35 +111% +6 +
72 16:52:57 ПМП ао PRIM 1.12 +3.23% 0.00 +9.8% +1.4% -6.3% 0.89 0.02 +106% +9 +
73 18:31:36 ВХЗ-ао VLHZ 93 -1.06% 0.02 +0.5% -4.1% -15.8% 0.47 0.01 +100% +9 +
74 14:36:34 МГТС-4ап MGTSP 832 +1.59% 0.59 -0.4% -6.5% +3.1% 79.31 1.38 +93% +13 +
75 18:39:54 GTL ао GTLC 0.311 -2.81% 3.81 -4.6% -6.0% -37.0% 0.81 0.01 +92% +9 +
76 18:45:30 ДагСб ао DASB 0.365 -32.41% 24.07 -43.4% -58.0% -76.5% 1.92 0.03 +88% +5 +
77 18:45:26 iАвиастКао UNAC 0.658 -2.16% 12.50 +2.3% +5.3% +13.5% 237.87 4.13 +88% +8 +
78 18:36:10 Селигдар-п SELGP 15.34 +0.26% 0.45 +2.5% -4.7% +5.0% 9.51 0.17 +85% +14 +
79 18:39:33 Yandex clA YNDX 1293 -1.37% 95.74 -6.0% -7.6% +3.6% 367.96 6.38 +81% +4 +
80 18:45:05 Квадра-п TGKDP 0.00357 -0.56% 0.20 -0.8% -12.7% -13.8% 6.70 0.12 +77% +25 +
81 16:39:55 Ижсталь ап IGSTP 649 +5.7% 0.03 +8.7% +14.9% +31.1% 1.09 0.02 +76% +5 +
82 18:45:22 УралСиб ао USBN 0.0995 +0.1% 0.78 +1.5% -6.3% -24.0% 29.67 0.51 +74% +8 +
83 18:45:38 ГИТ ао GRNT 1.138 +3.45% 13.91 +9.6% +5.9% +96.2% 0.50 0.01 +70% +7 +
84 18:46:01 ФСК ЕЭС ао FEES 0.1948 +3.59% 2 347.95 +2.6% -17.6% -4.1% 248.30 4.31 +67% +1 +
85 18:45:41 Мечел ао MTLR 144.17 -0.3% 240.38 +1.5% -13.4% -20.5% 77.63 1.35 +65% +2 +
86 15:32:50 ЗИЛ ао ZILL 1390 -1.42% 0.03 -1.8% -7.0% -9.2% 3.70 0.06 +61% +5 +
87 18:45:59 ЛУКОЙЛ LKOH 3120.5 +0.63% 2 420.33 +0.8% -1.7% -9.5% 2 654.18 46.05 +59% +2 +
88 18:45:17 Газпрнефть SIBN 198.8 +0.08% 68.79 -1.6% -15.0% -7.1% 942.57 16.35 +58% +2 +
89 18:45:20 ФосАгро ао PHOR 2405 +0.67% 117.15 +1.5% -6.7% -7.5% 311.45 5.40 +58% +3 +
90 18:45:16 iРоллман-п RLMNP 89 -0.11% 0.91 -0.1% -5.7% +1.6% 0.67 0.01 +56% +9 +
91 18:37:04 ВТОРРЕСао VTRS 0.89 -4.3% 2.14 -10.1% -25.2% -11.9% 0.05 0.00 +55% +10 +
92 18:45:37 Распадская RASP 73.55 -0.2% 383.97 +7.5% -16.4% -7.7% 51.72 0.90 +54% +1 +
93 18:45:24 Башнефт ап BANEP 1216 -1.14% 59.19 -0.5% -9.8% -1.0% 582.15 10.10 +53% +2 +
94 18:45:54 Аптеки36и6 APTK 8.76 +0.46% 8.67 +0.1% -10.3% -15.0% 8.55 0.15 +52% +4 +
95 17:19:46 ОМЗ-ап OMZZP 1810 0% 0.01 -0.5% -3.7% -6.2% 4.98 0.09 +50% +1 +
96 17:31:03 Нижкамшина NKSH 11.8 -1.67% 0.01 0 -4.5% +9.3% 0.75 0.01 +45% +3 +
97 18:39:37 Деликатесы BGDE 0.146 -5.19% 1.65 -8.2% +2.1% -20.2% 0.15 0.00 +44% +12 +
98 18:45:23 НЛМК ао NLMK 112.91 -1.26% 609.78 +1.3% -5.0% -1.8% 676.70 11.74 +44% +7 +
99 18:45:10 МОЭСК MSRS 1.015 -2.03% 12.19 -3.1% -2.3% +13.0% 49.44 0.86 +41% +3 +
100 18:11:53 АстрЭнСб ASSB 0.455 +3.64% 0.27 +7.1% +7.3% +13.8% 0.35 0.01 +38% +12 +
101 17:18:07 Возрожд-п VZRZP 170 +0.29% 0.04 +4.0% -0.6% -3.4% 17.88 0.31 +38% -1 +
102 18:45:25 Татнфт 3ао TATN 365.5 +0.22% 749.63 -1.5% +0.3% -14.4% 826.70 14.34 +38% +6 +
103 18:35:58 МордЭнСб MRSB 0.483 +0.63% 0.88 -12.3% -16.9% -13.1% 0.65 0.01 +37% +5 +
104 18:33:17 ЮТэйр ао UTAR 9.95 -0.6% 0.05 0 +0.4% -2.5% 36.84 0.64 +37% -4 +
105 18:30:13 Мегион-ао MFGS 640 -1.54% 1.82 +3.2% +6.7% +26.2% 79.83 1.39 +32% +7 +
106 18:39:50 Медиахолд ODVA 0.227 -2.58% 1.87 -2.2% -42.5% +8.6% 0.16 0.00 +31% +8 +
107 18:45:14 Магнит ао MGNT 9440 -2.98% 1 764.48 -2.7% +2.7% -14.2% 892.66 15.49 +31% +
108 18:39:31 ОВК ао UWGN 811 -0.12% 12.88 -0.1% -2.3% +2.0% 91.99 1.60 +31% -1 +
109 18:45:19 Мостотрест MSTT 101 -1.85% 2.80 +0.8% -0.5% +10.7% 28.50 0.49 +29% +4 +
110 18:40:02 Морион ао MORI 7.45 0% 0.07 -17.0% +6.3% -17.2% 1.23 0.02 +29% -1 +
111 18:18:39 ЮУНК ао UNKL 4210 +2.18% 0.55 -2.8% -18.7% -29.1% 2.52 0.04 +26% +2 +
112 18:39:53 ТРАНСАЭРао TAER 2.25 -0.44% 1.56 -5.1% -15.7% -2.2% 0.35 0.01 +24% +4 +
113 18:45:35 Новатэк ао NVTK 747 +0.61% 548.91 +3.4% -4.1% -5.7% 2 268.12 39.35 +23% +2 +
114 17:33:36 ТКСМ ао TUCH 2.63 -1.31% 0.11 +1.3% -19.9% -3.0% 0.10 0.00 +23% +8 +
115 18:45:43 ГМКНорНик GMKN 9180 +0.78% 1 710.69 +1.4% -4.4% -9.3% 1 452.69 25.20 +23% -2 +
116 18:45:03 Белон ао BLNG 3.91 -1.26% 1.12 -2.3% -8.9% -20.4% 4.50 0.08 +20% +7 +
117 17:55:33 СаратЭн-ап SAREP 0.098 +1.03% 0.10 +2.6% +1.0% -4.9% 0.80 0.01 +19% +2 +
118 18:45:47 ИнтерРАОао IRAO 4.069 +1.34% 598.45 +3.5% +7.4% +5.9% 424.80 7.37 +17% +3 +
119 18:33:57 СаратЭн-ао SARE 0.1335 +1.14% 0.17 +5.1% -2.9% -4.3% 0.80 0.01 +17% +14 +
120 18:45:25 Русолово ROLO 1.88 -1.57% 0.91 -2.1% -8.7% -46.3% 5.64 0.10 +15% +2 +
121 18:40:02 Славн-ЯНОС JNOS 26.9 0% 0.02 +7.6% +6.3% -13.5% 30.09 0.52 +15% -8 +
122 18:45:59 Сургнфгз-п SNGSP 33.99 +1.43% 621.52 +6.9% -0.8% +6.0% 1 336.25 23.18 +14% +2 +
123 18:45:53 ВТБ ао VTBR 0.06697 +0.25% 550.13 +2.2% -0.7% -9.5% 867.97 15.06 +13% +2 +
124 18:45:01 Ленэнерго LSNG 5.135 -0.39% 1.72 +4.6% -8.6% -7.0% 13.26 0.23 +11% +
125 18:37:27 ОргСинт ао KZOS 58 +0.69% 7.98 +2.8% +20.8% +34.6% 104.10 1.81 +9% -3 +
126 18:45:59 Сбербанк SBER 162.92 -0.04% 6 565.74 +2.9% -1.8% -6.0% 3 641.68 63.18 +8% +
127 17:58:37 ОткрФКБ ао OFCB 1528 -0.78% 5.55 +1.0% +6.2% +0.9% 318.32 5.52 +7% +
128 18:32:34 РГС СК ао RGSS 0.412 +0.49% 5.68 -1.2% -0.7% +1.2% 239.22 4.15 +6% -1 +
129 18:45:54 Сургнфгз SNGS 30.075 +1.42% 433.82 +5.0% -1.5% -2.8% 1 336.25 23.18 +5% +
130 18:45:24 ОГК-2 ао OGKB 0.4664 +0.28% 42.06 +7.1% -10.9% -6.8% 51.51 0.89 +4% -2 +
131 18:46:01 МосБиржа MOEX 113.49 -0.78% 1 798.08 +0.6% -10.1% -9.6% 258.60 4.49 +4% -3 +
132 18:03:51 ЧМК ао CHMK 4605 -2.33% 0.71 +2.7% -5.4% +14.4% 14.56 0.25 +4% -3 +
133 18:17:32 БашИнСв ап BISVP 4.1 0% 0.12 -1.4% -5.7% -2.8% 8.38 0.15 +3% +10 +
134 18:46:02 ГАЗПРОМ ао GAZP 131.65 +1.82% 4 715.64 +2.8% -3.7% -14.8% 3 116.62 54.07 +3% +
135 18:37:34 iДонскЗР DZRD 1840 0% 0.00 -1.6% -6.1% +5.1% 0.83 0.01 +1% -8 +
136 15:08:55 iФармсинтз LIFE 14.1 +1.44% 0.07 +1.4% -7.8% -14.5% 2.14 0.04 +1% -4 +
137 18:40:02 ВыбСудЗ ап VSYDP 6500 0% 0.01 0 +4.8% -19.8% 3.49 0.06 0% -7 +
138 18:40:02 iНПОНаука NAUK 271 0% 0.00 +6.3% +2.3% -0.4% 3.19 0.06 0% -6 +
139 18:40:02 Приморье PRMB 9500 0% 0.08 0 +40.1% +54.7% 2.38 0.04 0% -5 +
140 18:40:02 ТРК ао TORS 0.428 0% 0.05 +3.1% -4.9% -9.9% 1.86 0.03 0% -8 +
141 18:40:02 ВыбСудЗ ао VSYD 2930 0% 0.00 -0.7% -18.4% -24.9% 3.49 0.06 0% -5 +
142 18:40:02 ТКЗКК ао KRKO 0% 2.90 0.05 +
143 18:40:02 ТНСэнрг ао TNSE 1530 0% 0.03 0 -7.8% +1.7% 20.91 0.36 0% -12 +
144 18:40:02 ТНСэнВор-п VRSBP 24 0% 0.03 0 0 -15.8% 1.63 0.03 0% -11 +
145 18:40:02 СаратНПЗ KRKN 9200 0% 0.01 +7.0% +1.1% 9.29 0.16 0% -6 +
146 18:40:02 МурмТЭЦ-ао MUGS 0.83 0% 0.08 0 0 2.54 0.04 0% -5 +
147 18:40:02 ТНСэнВорон VRSB 21.1 0% 0.00 0 -12.1% -27.1% 1.63 0.03 0% -1 +
148 18:40:02 МЕРИДИАН MERF 0% 2.93 0.05 +
149 18:40:02 ИКРУСС-ИНВ RUSI 30 0% 0.01 0 -3.8% -25.0% 3.27 0.06 0% -7 +
150 18:40:02 ВостРАО ап VRAOP 0% 15.63 0.27 +
151 18:40:02 КосогМЗ ао KMTZ 0% +
152 18:40:02 ВостРАО ао VRAO 0% 15.63 0.27 +
153 18:40:02 ГАЗ-Тек ао GAZT 0% 52.66 0.91 +
154 18:40:02 ГАЗ-сервис GAZS 0% 54.24 0.94 +
155 10:03:35 iМультиСис MSST 11.65 0% 0.00 +5.0% +6.9% +5.9% 1.17 0.02 0% +
156 18:40:02 ТНСэнРст-п RTSBP 0.288 0% 0.09 -3.0% -4.0% +7.1% 2.79 0.05 0% -4 +
157 18:40:02 Варьеган VJGZ 635 0% 0.12 +0.2% -10.6% +3.8% 14.24 0.25 0% +7 +
158 18:40:02 ГАЗКОН-ао GAZC 0% 54.24 0.94 +
159 18:40:02 КурганГКап KGKCP 51.2 0% 0.01 0 +0.4% +0.4% 6.99 0.12 0% -4 +
160 18:40:02 Фармстанд PHST 0% 39.19 0.68 +
161 18:40:03 ТНСэнРст RTSB 0.31 0% 0.00 0 +3.0% +8.4% 2.79 0.05 0% -4 +
162 18:40:02 ВолгЭнСб-п VGSBP 1.275 0% 0.00 +1.6% -6.9% -1.2% 0.49 0.01 0% +1 +
163 18:40:02 КамчатЭ ап KCHEP 0.213 0% 0.00 +1.4% +0.2% -6.2% 6.65 0.12 0% -1 +
164 18:40:02 ПавлАвт ао PAZA 480 0% 0.01 0 -2.0% -12.7% 0.75 0.01 0% -6 +
165 18:40:02 ВЭК 01 ао VDSB 14.7 0% 0.15 -1.3% -6.1% +5.0% 0.43 0.01 0% +8 +
166 18:40:02 БашИнСв ао BISV 0% 8.38 0.15 +
167 18:40:02 КамчатЭ ао KCHE 0.158 0% 0.00 +2.9% +2.3% -5.4% 6.65 0.12 0% -6 +
168 18:40:02 ЛЭСК ао LPSB 3.27 0% 0.00 0 -14.4% -3.8% 0.51 0.01 0% -7 +
169 18:40:02 Форт ап FORTP 0% 0.02 0.00 +
170 18:40:02 ТАНТАЛ ап TANLP 0% 0.62 0.01 +
171 18:40:02 КубаньЭнСб KBSB 157.5 0% 0.00 0 -4.0% +1.3% 2.81 0.05 0% +1 +
172 18:40:02 ЭРКО ао ERCO 0% 4.27 0.07 +
173 18:40:02 Омскшина OMSH 467 0% 0.00 +0.9% -10.4% +4.7% 0.47 0.01 0% -5 +
174 18:40:02 Синерг. ао SYNG 610 0% 0.28 -0.8% 0 -2.6% 15.22 0.26 0% +7 +
175 18:40:02 Родина ап RODNP 0% 0.03 0.00 +
176 13:41:59 УКОРФ ао URFD 4.97 0% 0.00 +1.6% -0.2% +0.8% 0.35 0.01 0% -8 +
177 18:40:02 ТНСэнЯр-п YRSBP 68 0% 0.01 0 -14.9% 0 2.30 0.04 0% -8 +
178 18:40:02 КЗМС ао KZMS 0% 0.20 0.00 +
179 18:40:02 ТНСэнЯр YRSB 116 0% 0.03 -0.4% -0.9% +1.8% 2.30 0.04 0% -11 +
180 18:40:02 iНаукаСвяз NSVZ 367 0% 0.01 0 +5.2% +18.4% 0.44 0.01 0% -7 +
181 18:40:02 КУЗОЦМ ао KUNF 0% +
182 18:40:02 Физика ао NPOF 0% 1.07 0.02 +
183 18:40:02 ТНСэнНН ап NNSBP 690 0% 0.01 0 -2.8% -8.0% 4.63 0.08 0% -5 +
184 18:40:02 Ижсталь2ао IGST 1150 0% 0.02 +9.5% -6.5% -8.7% 1.09 0.02 0% -8 +
185 10:00:01 МН-фонд ао MNFD 0% +
186 18:40:02 ТНСэнНН ао NNSB 995 0% 0.00 0 +1.0% -3.9% 4.63 0.08 0% +
187 18:40:02 ОКС ао UCSS 1095 0% 0.01 0 0 +0.5% 25.97 0.45 0% -6 +
188 18:40:02 ЯТЭК ао YAKG 14.1 0% 0.00 -5.4% -6.0% -11.3% 11.66 0.20 0% -5 +
189 18:40:02 КСБ ао KTSB 0.41 0% 0.01 +1.2% -9.3% -9.3% 0.40 0.01 0% -3 +
190 18:40:02 МариЭнСб-п MISBP 3.88 0% 0.01 -8.9% -17.4% -14.7% 0.55 0.01 0% -3 +
191 18:40:02 АЛРОСА-Нюр ALNU 169000 0% 0.17 +0.3% -3.4% -6.1% 135.20 2.35 0% +7 +
192 18:40:00 ИДЖАТ IDJT 0% +
193 18:40:02 Кокс ао KSGR 0% +
194 18:40:02 ТНСэнМарЭл MISB 4.18 0% 0.01 0 -3.7% -4.6% 0.55 0.01 0% -6 +
195 18:40:02 РДБанк ао RDRB 0% 1.63 0.03 +
196 18:40:02 БестЭфБ ао ALBK 27 0% 0.01 0 -25.0% -17.7% 1.53 0.03 0% -7 +
197 18:40:02 КраснГЭС KRSG 0% 37.31 0.65 +
198 18:40:02 Красэсб ап KRSBP 3.93 0% 0.01 -3.0% -0.5% -3.9% 3.04 0.05 0% -7 +
199 18:45:00 Возрожд-ао VZRZ 743.5 0% 0.01 +0.5% -2.9% -0.8% 17.88 0.31 0% -7 +
200 18:40:02 Химпром ао HIMC 0% 2.05 0.04 +
201 18:40:02 ГЕОТЕК ао GTSS 0% +
202 18:40:02 Нефтекамск NFAZ 90 0% 0.01 -1.6% -18.2% -19.6% 0.72 0.01 0% -4 +
203 14:21:30 КурганГКао KGKC 51.1 -0.78% 0.01 -0.8% +0.2% +0.2% 6.99 0.12 -1% -8 +
204 15:36:41 Сахэнер ао SLEN 5.628 -1.78% 0.02 -0.1% +1.4% 1.66 0.03 -1% -5 +
205 18:46:01 AGRO-гдр AGRO 709 -0.42% 20.09 -1.5% -12.3% -11.8% -3% -3 +
206 14:29:08 СЗПароход SZPR 285 -3.06% 0.01 -4.4% -9.5% +18.8% 3.00 0.05 -4% -5 +
207 18:29:55 РуссНфт ао RNFT 557.4 -0.04% 20.84 -0.1% -0.5% -0.2% 163.94 2.84 -4% -3 +
208 18:45:54 Россети ао RSTI 0.9937 +1.61% 574.84 +9.2% -9.8% -13.1% 198.89 3.45 -5% -4 +
209 18:27:48 iРоллман RLMN 113 +0.89% 0.03 +2.7% -5.0% -7.4% 0.67 0.01 -7% -14 +
210 18:45:05 Юнипро ао UPRO 2.703 +0.67% 202.02 +4.8% +0.9% -6.1% 170.42 2.96 -7% +
211 18:46:02 РусГидро HYDR 0.957 +0.73% 865.81 +0.5% -5.9% +3.4% 369.65 6.41 -8% -2 +
212 18:25:10 Арсагера ARSA 3.4 +0.29% 0.14 -1.2% -4.2% -0.6% 0.42 0.01 -9% +5 +
213 18:36:00 ВСМПО-АВСМ VSMO 13970 -0.5% 1.12 -0.4% -1.4% +0.6% 161.07 2.79 -9% +
214 17:57:39 МРСКЮга ао MRKY 0.0402 -1.23% 0.14 -2.0% -17.8% -23.3% 2.00 0.03 -11% +4 +
215 18:45:20 РБК ао RBCM 7.14 -0.76% 3.73 +3.9% -9.8% -7.1% 2.61 0.05 -11% -4 +
216 17:22:41 ДЭК ао DVEC 0.565 0% 0.18 -2.6% -14.5% -18.7% 9.73 0.17 -11% +3 +
217 18:39:54 ИркЭнерго IRGZ 18.54 -0.43% 5.40 +6.4% +14.7% +23.2% 88.38 1.53 -12% -7 +
218 18:45:42 МКБ ао CBOM 4.294 -1.4% 7.76 -0.6% +0.7% -0.1% 102.54 1.78 -13% -8 +
219 17:49:24 ЭнергияРКК RKKE 5840 +2.46% 0.16 +1.6% +0.7% -3.5% 6.56 0.11 -15% +
220 18:45:29 Сбербанк-п SBERP 124.73 -0.48% 478.71 +2.7% -2.5% -3.9% 3 641.68 63.18 -15% -6 +
221 18:39:13 ДВМП ао FESH 3.18 +0.47% 1.06 -0.4% -13.4% +1.7% 9.38 0.16 -15% -4 +
222 18:34:57 Лензолото LNZL 8450 +0.48% 0.30 +1.4% -6.0% -2.1% 11.32 0.20 -15% -3 +
223 18:31:23 Европлан EPLN 742 -0.54% 10.54 -1.4% +0.7% +2.6% 17.05 0.30 -15% -12 +
224 18:38:01 ИРКУТ-3 IRKT 10.5 -0.66% 1.60 +5.0% -3.1% +13.3% 12.91 0.22 -18% -6 +
225 17:05:54 Промсвб ао PSBR 0.0739 -1.6% 2.72 +1.1% +2.8% -1.5% 82.28 1.43 -20% -5 +
226 18:39:20 ЭнелРос ао ENRU 1.026 -2.93% 11.94 -1.1% -1.2% +3.2% 36.40 0.63 -20% -9 +
227 18:45:13 Уркалий-ао URKA 168.25 +0.63% 23.51 +0.7% +0.7% +1.8% 493.98 8.57 -21% -6 +
228 16:53:18 ЧелябЭС ап CLSBP 0.113 0% 0.12 -0.9% +10.8% +2.7% 0.98 0.02 -22% -3 +
229 18:26:50 iИСКЧ ао ISKJ 14.8 +0.68% 0.11 +3.9% -7.5% -18.0% 1.11 0.02 -24% -5 +
230 10:03:13 РН-ЗапСиб CHGZ 44.9 +3.7% 0.16 +21.4% +30.5% +42.5% 1.20 0.02 -25% -3 +
231 18:45:08 МТС-ао MTSS 287.5 +1.32% 486.35 +6.6% +3.0% +11.0% 574.53 9.97 -27% -8 +
232 17:47:10 БУДУЩЕЕ ао FTRE 1245 -0.12% 3.41 -0.6% +0.1% +3.1% 61.22 1.06 -28% -7 +
233 18:45:50 НКНХ ап NKNCP 26.06 +0.42% 2.61 +1.4% -25.6% -16.5% 101.09 1.75 -28% -8 +
234 18:45:51 Система ао AFKS 21.85 -0.68% 95.84 -1.6% -3.7% -5.7% 210.85 3.66 -28% -2 +
235 18:45:07 Полюс PLZL 4369 -0.11% 11.58 -0.7% -1.9% -1.4% 832.85 14.45 -29% -12 +
236 18:45:59 Роснефть ROSN 320.35 +1.38% 2 408.61 +2.0% -7.7% -20.5% 3 395.13 58.91 -30% -1 +
237 18:39:29 Русал рдр RUALR 289.9 -1.73% 28.77 -1.1% -5.7% +9.9% -33% -7 +
238 18:45:03 ПРОТЕК ао PRTK 102.9 -0.1% 11.23 -1.5% -7.3% +3.5% 54.24 0.94 -34% -14 +
239 18:45:59 Разгуляй GRAZ 3.07 +0.99% 45.52 -22.5% -45.2% -54.0% 0.58 0.01 -34% -7 +
240 18:45:14 МегаФон ао MFON 625.4 +1.62% 68.90 +4.4% -3.1% +7.9% 387.75 6.73 -35% -4 +
241 18:46:01 ММК MAGN 37.5 0% 474.92 +3.2% -4.8% +12.7% 419.04 7.27 -35% -12 +
242 18:45:28 ПИК ао PIKK 286.8 +0.28% 5.90 -2.2% -1.2% -1.1% 189.43 3.29 -37% -13 +
243 18:45:54 Ростел -ао RTKM 77.9 -0.13% 140.40 +2.2% -1.4% -7.3% 212.94 3.69 -39% -3 +
244 18:45:13 Лента др LNTA 398 +0.38% 7.49 -0.1% -5.2% -19.1% -39% -15 +
245 18:08:40 Красэсб ао KRSB 3.99 +1.53% 0.04 +4.5% -0.2% +5.3% 3.04 0.05 -41% -16 +
246 18:46:01 СевСт-ао CHMF 836.3 +0.25% 335.06 +0.3% -4.5% -11.2% 700.58 12.16 -41% -11 +
247 18:25:22 ОПИН ао OPIN 404 +0.75% 0.81 -3.6% -1.2% +14.4% 6.15 0.11 -41% -12 +
248 14:25:51 РусАква ао AQUA 59 -1.83% 0.02 -1.7% -15.5% -34.4% 4.69 0.08 -41% -21 +
249 18:39:20 Ростел -ап RTKMP 58.8 -0.34% 5.20 +1.2% -5.9% -6.4% 212.94 3.69 -43% -17 +
250 18:45:24 iЧЗПСН ао PRFN 6.58 -1.64% 1.12 -4.5% -25.2% +44.1% 5.52 0.10 -43% -14 +
251 18:45:16 RUSAL plc RUAL 28.88 -1.6% 15.57 -0.8% -6.0% +9.7% 438.77 7.61 -45% -10 +
252 17:40:32 Русгрэйн RUGR 10.65 -0.93% 0.08 -6.6% -14.8% -14.8% 0.46 0.01 -46% -24 +
253 18:45:05 МРСК Центр MRKC 0.394 +2.47% 1.43 +2.6% -8.1% -11.9% 16.63 0.29 -47% -14 +
254 18:45:06 МРСК СК MRKK 18.85 -0.26% 0.12 -2.3% -7.4% -14.5% 2.91 0.05 -47% -10 +
255 18:38:41 Ютинет.Ру UTII 15.5 -6.06% 0.01 +1.3% +6.9% +21.1% 0.34 0.01 -48% -22 +
256 18:14:37 ТЗА ао TUZA 140 +5.26% 0.01 -5.4% -11.9% -24.3% 1.15 0.02 -48% -25 +
257 16:04:57 КалужскСК KLSB 25.2 -3.08% 0.10 +6.3% +9.6% -2.7% 2.31 0.04 -50% -22 +
258 10:16:06 Куйбазот-п KAZTP 81.7 -1.33% 0.01 +0.1% -3.9% -4.8% 20.98 0.36 -50% -30 +
259 18:45:20 ДетскийМир DSKY 80.41 +1.78% 13.94 +3.5% -5.1% 59.42 1.03 -51% -10 +
260 18:39:58 ТКЗ ао TGKO 0.45 -18.18% 0.59 -10.0% -50.0% -91.0% 0.90 0.02 -52% -16 +
261 18:39:52 ТГК-1 TGKA 0.01495 -0.2% 52.42 +17.2% -7.5% -0.4% 57.62 1.00 -52% -10 +
262 18:37:56 МРСКВол MRKV 0.05815 +0.43% 1.27 +8.6% -3.9% +3.8% 11.05 0.19 -53% -16 +
263 18:36:40 НКХП ао NKHP 174 0% 0.03 -2.2% -10.3% -22.0% 11.76 0.20 -54% -21 +
264 18:45:26 ТГК-2 TGKB 0.00209 -0.48% 0.12 +2.5% -2.1% -3.2% 3.09 0.05 -54% -16 +
265 14:00:03 Инв-Девел IDVP 6000 -10.71% 0.01 -50.0% -31.0% -52.4% 12.66 0.22 -54% -28 +
266 18:03:28 ТГК-2 ап TGKBP 0.00235 -0.42% 0.05 +0.4% -13.3% -15.5% 3.09 0.05 -54% -25 +
267 18:45:09 ЛСР ао LSRG 919 -0.05% 5.33 -0.1% -6.6% -3.5% 94.68 1.64 -57% -20 +
268 15:45:30 КузнецкийБ KUZB 0.0139 -0.71% 0.00 -3.5% -3.5% -8.6% 0.31 0.01 -58% -29 +
269 17:15:14 ТАНТАЛ ао TANL 44.4 +2.78% 0.01 +5.7% -7.3% -6.9% 0.62 0.01 -59% -31 +
270 18:45:07 Плазмек PLSM 0.319 +0.95% 0.60 -2.1% -6.2% +4.9% 0.03 0.00 -60% -25 +
271 18:08:28 КрасОкт-ао KROT 704 +1.59% 1.08 +22.4% +32.6% +130.8% 7.13 0.12 -63% -22 +
272 18:45:10 +МосЭнерго MSNG 2.4335 -1.28% 28.11 -0.7% -10.2% -1.9% 96.73 1.68 -63% -15 +
273 18:45:15 ЗМЗ-ао ZMZN 38.7 -0.77% 0.04 -15.7% -22.3% -3.3% 4.93 0.09 -63% -31 +
274 17:05:54 СаратНПЗ-п KRKNP 9650 0% 0.11 +1.0% -1.0% -3.0% 9.29 0.16 -63% -27 +
275 17:49:24 КМЗ KMEZ 383 -1.79% 0.01 -3.5% -14.3% -6.6% 0.79 0.01 -67% -41 +
276 17:55:51 КузбТК ао KBTK 87.3 -1.02% 0.12 +1.5% -4.1% +2.8% 8.67 0.15 -68% -28 +
277 18:45:13 КрасОкт-1п KROTP 437 -3.1% 1.82 +9.5% +24.9% +236.2% 7.13 0.12 -69% -24 +
278 17:37:48 ТРК ап TORSP 0.384 +1.05% 0.04 0 -5.4% -1.5% 1.86 0.03 -69% -35 +
279 18:45:24 Акрон AKRN 3330 -0.33% 2.67 +2.0% -2.3% -6.9% 134.98 2.34 -70% -25 +
280 18:34:55 МРСКСиб MRKS 0.0707 +2.46% 0.17 +10.6% -1.5% -15.5% 6.70 0.12 -73% -28 +
281 17:35:34 МагадЭн ао MAGE 3.03 -0.98% 0.00 +1.3% +6.7% -9.3% 1.73 0.03 -75% -42 +
282 18:29:34 iЗаводДИОД DIOD 3.58 +0.28% 0.07 +5.0% +8.8% +9.8% 0.33 0.01 -76% -48 +
283 16:12:22 Росбанк ао ROSB 64 -1.54% 0.00 -1.4% -2.3% +5.1% 99.29 1.72 -80% -21 +
284 18:33:26 СамарЭн-ап SAGOP 0.331 0% 0.01 +0.3% +12.2% +12.2% 1.38 0.02 -82% -51 +
285 18:45:59 АВТОВАЗ ао AVAZ 10.05 +0.4% 0.50 -1.3% -11.5% +4.0% 50.29 0.87 -84% -44 +
286 18:13:29 РязЭнСб RZSB 2.74 -1.79% 0.06 -1.1% -3.5% +25.1% 0.57 0.01 -86% -62 +
287 18:39:32 НКНХ ао NKNC 59.2 -0.34% 0.24 -4.4% -15.1% -22.2% 101.09 1.75 -87% -46 +
288 13:20:20 КоршГОК ао KOGK 91500 +1.1% 0.09 +8.9% +49.3% +63.4% 22.89 0.40 -87% -58 +
289 17:57:57 ТКЗКК ап KRKOP 5.4 -4.59% 0.06 -9.5% -12.9% -12.3% 2.90 0.05 -88% -68 +
290 16:42:28 ГАЗ ап GAZAP 394 -0.25% 0.03 -1.5% -12.6% -10.5% 10.02 0.17 -88% -61 +
291 18:11:45 Лензол. ап LNZLP 4840 0% 0.08 +1.0% 0 +9.5% 11.32 0.20 -88% -65 +
292 18:34:24 МРСК СЗ MRKZ 0.0479 +1.91% 0.11 +4.8% -6.3% -12.9% 4.59 0.08 -88% -52 +
293 16:18:50 ЧТПЗ ао CHEP 127 -4.51% 0.09 +1.7% +5.8% +27.0% 59.99 1.04 -90% -62 +
294 10:01:40 Якутскэнрг YKEN 0.277 -0.36% 0.00 0 -4.2% -3.1% 2.56 0.04 -91% -74 +
295 13:06:03 СМЗ-ао MGNZ 3740 -1.32% 0.03 -1.3% -6.3% -9.4% 1.49 0.03 -91% -77 +
296 18:45:16 iQIWI QIWI 939 -3.59% 4.04 -3.1% +3.5% +20.4% -92% -42 +
297 10:22:52 Варьеган-п VJGZP 467 -2.71% 0.00 -2.7% +6.9% +16.8% 14.24 0.25 -93% -77 +
298 10:07:00 МГТС-5ао MGTS 833 +0.12% 0.01 -2.5% -2.3% +1.8% 79.31 1.38 -95% -88 +
299 18:45:04 СтаврЭнСбп STSBP 0.238 -0.21% 0.03 -0.8% -3.8% +7.7% 0.37 0.01 -96% -99 +
300 18:31:54 Кубанэнр KUBE 92.2 -0.75% 0.05 -1.0% -3.9% +6.0% 26.08 0.45 -97% -98 +
301 11:51:21 Мегион-ап MFGSP 492 -1.6% 0.01 -1.6% -4.5% +17.7% 79.83 1.39 -98% -115 +
302 18:20:52 Телеграф-п CNTLP 5.84 -2.18% 0.00 -2.7% -8.5% -6.1% 3.65 0.06 -99% -108 +
303 13:44:41 ЧелябЭС ао CLSB 0.1275 +2% 0.00 +1.6% +11.8% -3.0% 0.98 0.02 -99% -131 +
304 10:22:37 СибГост ао SIBG 1.66 -0.6% 0.00 0 -9.8% +6.4% 0.17 0.00 -100% -103 +