Котировки акций ММВБ

Время 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
 
  17:40:00 Индекс ММВБ IMOEX 2570.11 -0.67% 25 633.31 +1.0% +3.1% +8.5% +14.0% 42 901.33 670.54 -20%
1 17:25:00 Сбербанк SBER 235.35 -0.14% 8 257.92 -1.0% +13.3% +26.3% +5.5% 5 288.39 82.66 -31% +
2 17:24:51 ГАЗПРОМ ао GAZP 160.11 -1.42% 2 841.54 +1.1% +5.1% +4.3% +11.1% 3 795.57 59.32 +47% +2 +
3 17:25:00 ЛУКОЙЛ LKOH 5738.5 -0.72% 2 218.78 +2.7% -0.9% +14.8% +43.5% 4 306.50 67.31 -38% -1 +
4 17:24:45 АЛРОСА ао ALRS 95.99 -0.32% 1 234.46 +1.8% +0.8% -2.7% +9.4% 705.71 11.03 +134% +10 +
5 17:24:32 Роснефть ROSN 439 -0.45% 1 012.23 +2.4% +7.5% +1.5% +24.6% 4 634.05 72.43 -56% -2 +
6 17:10:49 М.видео MVID 419.8 -0.26% 880.70 +2.9% +2.9% +2.4% +1.7% 75.52 1.18 +141% +10 +
7 17:24:29 ГМКНорНик GMKN 14226 -1.41% 872.53 -1.2% -0.4% +9.1% +31.0% 2 250.88 35.18 +0% +
8 17:24:58 Сургнфгз-п SNGSP 39.205 -0.49% 820.15 -2.3% -2.5% -0.5% +29.5% 1 177.62 18.41 +10% +
9 17:24:56 Сбербанк-п SBERP 205.58 -0.15% 619.00 +0.3% +12.0% +23.7% +4.1% 5 288.39 82.66 -43% -4 +
10 17:24:37 ВТБ ао VTBR 0.035405 +0.21% 617.12 -1.6% -1.7% +4.6% -33.2% 458.09 7.16 -6% +1 +
11 17:24:43 Магнит ао MGNT 3636.5 -1.05% 536.53 +3.9% -1.4% +3.6% -23.1% 371.11 5.80 -45% -5 +
12 17:24:46 Татнфт 3ао TATN 743.6 -0.88% 513.79 +0.2% -1.8% +0.8% +12.5% 1 699.69 26.57 +94% +10 +
13 17:24:29 НЛМК ао NLMK 169.44 -1.2% 462.56 +0.6% +1.6% +7.6% +9.6% 1 014.89 15.86 -11% +2 +
14 17:24:25 Новатэк ао NVTK 1139 -0.61% 441.87 +5.2% +5.0% +0.6% +53.2% 3 460.17 54.08 -38% -5 +
15 17:23:31 МТС-ао MTSS 258.85 -0.44% 402.01 -0.5% -2.3% +8.8% -10.6% 517.18 8.08 +48% +6 +
16 17:24:30 СевСт-ао CHMF 1048.8 +0.81% 396.18 +1.0% +3.5% +11.2% +8.7% 878.43 13.73 -43% -6 +
Как выбрать брокера?
17 17:24:59 МосБиржа MOEX 91.17 -0.36% 389.46 -0.3% +2.3% +12.6% -20.2% 207.56 3.24 -27% -4 +
18 17:24:11 ИнтерРАОао IRAO 3.8965 -1.35% 290.68 +4.2% +1.7% +0.4% -1.1% 409.56 6.40 -50% -6 +
19 17:24:48 РусГидро HYDR 0.546 +0.74% 245.69 +2.6% +8.1% +12.4% -26.6% 232.75 3.64 -14% +1 +
20 17:24:48 Сургнфгз SNGS 24.58 -0.57% 232.00 -1.2% +0.2% -8.6% -16.0% 1 177.62 18.41 -32% -3 +
21 17:24:54 Полюс PLZL 4903.5 -0.03% 204.92 +1.4% -9.1% -9.2% +25.5% 655.45 10.24 -33% -2 +
22 17:24:57 Аэрофлот AFLT 96.28 -0.54% 169.46 -2.5% -1.4% -4.8% -34.3% 106.89 1.67 -5% +3 +
23 17:24:41 Yandex clA YNDX 2410.2 -0.11% 133.84 -1.7% +5.9% +24.9% +14.5% 702.16 10.97 -40% +
24 17:24:41 Россети ао RSTI 1.0931 +0.29% 131.16 +5.3% +12.7% +41.0% +32.0% 221.10 3.46 -8% +3 +
25 17:24:55 ММК MAGN 43.89 -0.44% 113.27 -0.2% -1.9% +2.0% -5.0% 490.44 7.67 +68% +7 +
26 17:24:23 RUSAL plc RUAL 28.91 -0.45% 97.02 +3.8% -2.6% -6.1% +2.9% 439.08 6.86 -1% +3 +
27 17:24:42 Газпрнефть SIBN 358.05 -0.94% 95.63 +3.2% +10.5% +3.3% +19.4% 1 699.76 26.57 -69% -9 +
28 17:23:55 FIVE-гдр FIVE 1791.5 -0.69% 64.98 +9.7% +11.7% +3.9% -6.0% -62% -2 +
29 17:25:00 Polymetal POLY 660.5 -0.44% 63.27 -2.6% -11.2% -9.7% +9.2% 309.78 4.84 -65% -5 +
30 17:24:46 Башнефт ап BANEP 1866.5 -0.37% 61.13 +3.8% +3.3% +4.7% +8.1% 361.51 5.65 -37% +
31 17:20:06 Татнфт 3ап TATNP 577.5 -0.74% 48.49 -1.9% +5.9% +10.6% +27.5% 1 699.69 26.57 -9% +6 +
32 17:23:37 Распадская RASP 138.7 +0.87% 47.81 -0.1% +2.9% +7.5% +50.1% 97.63 1.53 +105% +13 +
33 17:24:40 ЭнелРос ао ENRU 1.0765 +0.61% 47.01 +4.3% +4.3% +4.2% -29.6% 38.06 0.59 -35% -2 +
34 17:23:47 Транснф ап TRNFP 168750 -0.59% 44.51 +2.5% -6.0% -1.3% -3.6% 262.70 4.11 -18% +2 +
35 17:24:56 ФСК ЕЭС ао FEES 0.1663 +0.06% 38.66 +0.2% -0.1% +12.3% -4.1% 211.85 3.31 -73% -7 +
36 17:24:41 Ростел -ао RTKM 73.9 -0.16% 38.24 +0.9% +1.3% +1.1% +13.4% 202.67 3.17 -34% -1 +
37 17:24:20 Юнипро ао UPRO 2.632 -1.53% 37.44 -0.7% +2.8% +1.2% -3.9% 165.63 2.59 +77% +10 +
38 17:24:51 ЛСР ао LSRG 656.6 -0.12% 34.08 +3.1% +0.3% +9.8% -21.1% 67.57 1.06 -41% -4 +
39 17:23:24 МКБ ао CBOM 5.944 -0.4% 25.02 -0.2% +0.2% +15.0% +26.4% 161.02 2.52 -4% +4 +
40 17:24:53 Система ао AFKS 9.056 -0.04% 25.01 +0.3% -7.6% +13.2% -16.5% 87.36 1.37 -47% -2 +
41 16:23:49 САФМАР ао SFIN 493.6 -0.04% 24.70 +8.5% -6.3% -14.9% -12.2% 55.10 0.86 -0% +3 +
42 17:21:16 ПИК ао PIKK 367 -1.08% 21.09 +3.1% +3.4% -2.5% +19.3% 242.27 3.79 +23% +8 +
43 17:24:37 ТМК ао TRMK 58.44 -0.48% 19.17 +3.4% +5.9% +8.9% -25.4% 60.36 0.94 -56% -4 +
44 17:24:49 ФосАгро ао PHOR 2378 -0.46% 18.61 +1.1% -0.7% -6.6% -1.0% 307.56 4.81 +76% +13 +
45 15:53:34 РуссНфт ао RNFT 598 -0.23% 15.20 +1.5% +0.4% +13.1% +12.9% 175.88 2.75 +0% +7 +
46 17:23:53 ТрансК ао TRCN 6855 +10.65% 13.40 +26.7% +37.2% +58.1% +40.2% 95.67 1.50 +103% +17 +
47 17:23:48 ОГК-2 ао OGKB 0.4034 0% 12.72 -1.4% +8.5% +27.4% -10.4% 44.52 0.70 -41% -1 +
48 17:24:35 Лента др LNTA 228.4 +0.66% 12.19 +0.4% +6.0% +6.7% -32.5% +9% +7 +
49 17:24:31 Мечел ао MTLR 68.39 -0.47% 11.98 -1.8% -5.7% -6.9% -43.6% 43.07 0.67 -39% +
50 17:24:27 Башнефт ао BANE 2070.5 +0.56% 10.49 +4.9% +6.0% +10.7% -5.5% 361.51 5.65 +62% +14 +
51 17:22:41 AGRO-гдр AGRO 754.5 +0.87% 9.62 +2.8% +1.3% -4.7% +15.0% -54% -3 +
52 17:24:56 СОЛЛЕРС SVAV 343.5 -2% 9.41 -4.8% -5.9% -15.8% -30.3% 11.81 0.18 +1262% +56 +
53 17:24:37 НКНХ ап NKNCP 52.3 +2.55% 9.18 -29.3% -26.8% +29.1% +76.4% 121.95 1.91 -67% -11 +
54 17:24:12 МРСК ЦП MRKP 0.2762 -0.25% 9.01 +0.8% +3.1% +4.2% -20.9% 31.13 0.49 -74% -13 +
55 17:24:12 ДетскийМир DSKY 88.78 -0.65% 8.63 +0.5% -0.1% -1.8% -1.0% 65.67 1.03 -79% -15 +
56 17:24:30 Мечел ап MTLRP 105.35 -0.33% 8.61 -0.7% +1.4% +5.0% -16.9% 43.07 0.67 -29% -3 +
57 17:20:43 +МосЭнерго MSNG 2.238 +0.86% 8.56 +0.9% +7.8% +7.9% -14.0% 89.20 1.39 -23% -1 +
58 17:24:30 ENPL-гдр ENPL 523.4 -0.48% 7.90 +5.4% -7.5% +24.9% +84.3% +2% +3 +
59 17:23:50 БСП ао BSPB 57.68 +0.95% 7.40 +3.9% +6.9% +30.3% +11.4% 28.73 0.45 +36% +9 +
60 17:19:30 Россети ап RSTIP 1.484 +2.49% 6.65 +1.6% +6.2% +5.8% -9.2% 221.10 3.46 +59% +16 +
61 17:13:29 НКНХ ао NKNC 68.6 +4.57% 6.14 -22.0% -21.1% +5.5% +25.6% 121.95 1.91 -40% -3 +
62 17:14:53 ТГК-1 TGKA 0.008786 +0.23% 5.99 +3.2% +3.7% +10.0% -17.5% 33.86 0.53 -47% -8 +
63 17:06:46 МегаФон ао MFON 651.2 +0.43% 5.39 +1.4% +1.8% +1.8% +33.3% 403.74 6.31 +22% +12 +
64 17:18:09 Ростел -ап RTKMP 60.2 0% 4.89 +0.2% +0.3% -0.3% -3.5% 202.67 3.17 +21% +13 +
65 16:44:15 ОВК ао UWGN 429.4 -0.6% 4.68 +0.3% -10.5% +8.2% -42.1% 49.81 0.78 +2% +9 +
66 17:24:30 Ленэнерг-п LSNGP 97 +0.31% 4.65 +0.3% -1.5% +3.1% -9.0% 58.30 0.91 -45% -6 +
67 17:21:23 АЛРОСА-Нюр ALNU 59800 -2.29% 4.18 +4.2% -2.6% -24.3% -59.0% 47.84 0.75 -93% -34 +
68 17:17:14 Белон ао BLNG 4 -6.54% 3.60 +12.4% +15.6% +46.5% +50.9% 4.57 0.07 -9% +10 +
69 17:23:40 КузбТК ао KBTK 179.8 -1.1% 3.57 -4.6% -7.8% -6.5% +17.1% 17.87 0.28 -79% -18 +
70 17:13:31 БУДУЩЕЕ ао FTRE 62.8 -0.63% 3.29 -3.2% -4.3% -65.2% -82.1% 3.16 0.05 +20% +13 +
71 17:23:33 МультиСис MSST 1.862 -3.77% 3.19 -14.1% -27.8% -22.1% +177.9% 0.19 0.00 +577% +50 +
72 17:19:59 Акрон AKRN 4520 -0.62% 2.84 -0.8% -1.7% -4.0% +6.0% 182.97 2.86 +141% +24 +
73 17:16:16 СаратНПЗ-п KRKNP 12120 +1.17% 2.79 +4.5% +1.7% +10.8% +3.9% 8.37 0.13 -40% +
74 17:24:01 Уркалий-ао URKA 88.5 +0.09% 2.79 +1.3% +1.5% +4.8% -21.0% 259.84 4.06 -52% -9 +
75 16:13:45 МРСК СЗ MRKZ 0.0533 +1.14% 2.29 +0.8% +5.8% -4.0% +11.7% 5.07 0.08 +83% +19 +
76 17:23:04 МРСК СК MRKK 21.68 +1.69% 2.28 +42.4% +48.1% +54.9% +24.2% 3.33 0.05 -19% +6 +
77 17:08:13 ОР ао OBUV 47.7 -0.52% 2.18 -0.6% -10.9% -6.4% -58.3% 5.39 0.08 -44% +2 +
78 16:24:42 Таттел. ао TTLK 0.2264 -0.26% 2.14 -0.2% +6.3% +30.0% +16.7% 4.72 0.07 +143% +25 +
79 17:24:17 ИРКУТ-3 IRKT 40.32 +0.3% 2.11 +4.2% +2.5% +13.8% +189.0% 53.94 0.84 -70% -17 +
80 17:20:57 МРСК Центр MRKC 0.3132 -0.13% 2.10 -2.1% +8.7% +9.7% -13.7% 13.24 0.21 +43% +12 +
81 17:19:36 РусАква ао AQUA 213 -4.7% 2.02 -1.4% +45.4% +53.2% +29.1% 18.72 0.29 +158% +25 +
82 17:21:40 ЭнергияРКК RKKE 5250 -1.69% 1.99 -8.7% -10.4% -22.8% -23.6% 5.87 0.09 -7% +4 +
83 17:02:52 НМТП ао NMTP 7.19 +0.35% 1.66 +0.7% -1.1% +5.0% -1.0% 138.48 2.16 -71% -16 +
84 17:16:30 ПРОТЕК ао PRTK 92.3 +1.32% 1.64 +1.0% +8.5% +18.3% -6.7% 48.71 0.76 -28% +1 +
85 16:55:29 ОргСинт ао KZOS 103.4 +1.17% 1.61 +3.2% +5.5% +1.6% +14.1% 184.95 2.89 -66% -14 +
86 17:22:20 МРСКВол MRKV 0.10325 -0.15% 1.54 +1.2% +2.5% +5.4% -13.1% 19.44 0.30 -73% -20 +
87 16:58:21 ВСМПО-АВСМ VSMO 17120 0% 1.43 +2.3% +5.0% +10.3% -0.8% 197.39 3.09 +34% +13 +
88 17:23:30 iQIWI QIWI 910 -0.44% 1.40 -2.0% -2.3% -3.5% -12.8% -70% -16 +
89 17:23:05 ЧеркизГ-ао GCHE 1702 -0.23% 1.38 +7.3% -9.8% +52.2% +56.1% 74.74 1.17 -17% +
90 17:21:47 РОСИНТЕРао ROST 69.8 -2.51% 1.35 +8.0% +0.6% -3.1% +14.2% 1.12 0.02 -84% -31 +
91 15:44:41 ГАЗ ап GAZAP 322 -1.23% 1.33 -3.9% -6.4% -7.5% -28.4% 8.34 0.13 +191% +32 +
92 17:24:55 ТАНТАЛ ао TANL 90.2 -4.45% 1.20 -28.9% -45.9% +129.5% +221.0% 1.31 0.02 -28% -2 +
93 17:19:39 ИКРУСС-ИНВ RUSI 44.2 +10.5% 1.19 +0.5% -15.3% 4.91 0.08 +1869% +107 +
94 17:24:32 Роллман RLMN 28.2 +1.62% 1.16 +8.0% +11.0% +1.4% -17.1% 0.17 0.00 -18% -1 +
95 15:49:38 Нефтекамск NFAZ 93.6 -1.47% 1.11 +1.1% +12.5% +7.6% -6.4% 0.75 0.01 +117% +24 +
96 16:48:17 МОЭСК MSRS 0.695 -0.57% 1.05 +0.4% +1.7% +5.3% -3.2% 33.88 0.53 -50% -9 +
97 17:10:54 Русолово ROLO 1.9 -0.63% 0.91 +3.3% -1.1% -24.0% -13.6% 5.62 0.09 -65% -13 +
98 17:18:40 ЧТПЗ ао CHEP 156 +5.05% 0.90 +7.2% +6.1% +46.1% -38.3% 77.71 1.21 -5% +3 +
99 17:23:46 ТНСэнрг ао TNSE 1105 -0.9% 0.84 +0.5% -9.8% -11.2% -10.4% 15.10 0.24 +47% +18 +
100 17:23:09 Мостотрест MSTT 98.45 +0.1% 0.79 -0.2% +4.3% +16.5% -19.5% 27.78 0.43 -84% -30 +
101 17:08:30 МРСКСиб MRKS 0.2126 -0.47% 0.76 -1.8% -30.2% +107.4% +73.6% 19.81 0.31 +18% +10 +
102 17:23:45 GTL ао GTLC 0.073 -3.44% 0.69 -14.3% -29.6% -28.6% -56.3% 0.19 0.00 -79% -22 +
103 17:24:12 ТНСэнВорон VRSB 36.6 -7.11% 0.67 +4.6% +37.6% +74.3% +86.3% 2.55 0.04 -87% -34 +
104 16:50:50 ДЭК ао DVEC 1.219 -1.69% 0.66 -4.2% -13.8% -9.0% +2.0% 20.89 0.33 -42% -6 +
105 17:10:51 КалужскСК KLSB 12.3 -0.81% 0.65 -0.8% -3.9% -50.6% -5.4% 1.13 0.02 +39% +17 +
106 17:10:52 Ленэнерго LSNG 5.76 -0.35% 0.62 -2.2% -1.5% +8.7% -2.2% 58.30 0.91 -2% +6 +
107 17:11:57 Белуга ао BELU 485 +1.89% 0.61 0 -1.6% +18.9% -23.0% 9.41 0.15 +153% +30 +
108 15:59:54 iИСКЧ ао ISKJ 9.4 +1.08% 0.61 0 +4.2% +19.1% +4.4% 0.71 0.01 +697% +77 +
109 16:41:36 ЕвроЭлтех EELT 11.04 +0.55% 0.59 +0.9% +0.5% +11.5% -16.9% 6.73 0.11 -49% -12 +
110 14:51:33 СЗПароход SZPR 754 +3.01% 0.56 -10.0% +61.8% +75.3% +226.4% 7.93 0.12 +129% +26 +
111 14:53:00 ЦМТ ап WTCMP 7.14 +2% 0.49 +0.6% +3.2% +7.2% +12.8% 9.47 0.15 +2220% +118 +
112 17:13:32 МРСК Ур MRKU 0.1728 -0.23% 0.49 +0.6% -5.1% -8.5% -21.1% 15.11 0.24 -38% -7 +
113 12:58:58 ТНСэнЯр YRSB 204 +29.11% 0.49 +70.0% +56.9% +179.5% +148.8% 3.35 0.05 +125% +28 +
114 17:16:30 iАвиастКао UNAC 0.6925 -0.14% 0.47 +4.1% -3.1% -12.1% +9.1% 341.07 5.33 -23% +
115 16:51:50 Квадра TGKD 0.0034 -0.15% 0.44 -2.7% 0 +21.3% -3.4% 6.79 0.11 +1% +9 +
116 16:44:54 НКХП ао NKHP 243.5 -1.22% 0.43 +1.5% +1.5% +6.3% +6.8% 16.49 0.26 +9% +9 +
117 17:01:59 ВолгЭнСб-п VGSBP 1.462 -4.19% 0.39 +0.8% +2.2% +141.7% +82.8% 0.75 0.01 -87% -36 +
118 16:37:14 ЧЗПСН ао PRFN 1.455 -1.09% 0.39 -1.0% -2.2% +13.8% -15.4% 1.22 0.02 +241% +50 +
119 17:06:30 ИркЭнерго IRGZ 15.5 -1.65% 0.39 -1.4% +5.4% +5.6% +10.7% 73.89 1.15 -64% -20 +
120 14:33:28 Возрожд-ао VZRZ 481 +0.21% 0.35 +1.3% +1.3% +0.9% +43.4% 11.67 0.18 +36702% +136 +
121 17:21:45 СтаврЭнСб STSB 0.363 -0.41% 0.34 -0.5% -13.2% +49.4% +17.1% 0.38 0.01 +38% +13 +
122 16:53:13 ДВМП ао FESH 6.795 +0.44% 0.34 -1.5% +23.1% +44.3% +33.2% 20.05 0.31 +390% +70 +
123 17:24:29 Аптеки36и6 APTK 4.56 -0.74% 0.33 -2.9% -9.5% -9.7% -37.2% 37.90 0.59 -82% -35 +
124 16:04:38 Телеграф-п CNTLP 11.62 +1.22% 0.30 +3.9% -3.0% -7.0% -3.2% 3.11 0.05 +223% +50 +
125 17:10:07 ТЗА ао TUZA 98 -2% 0.29 -7.5% +14.0% +8.9% +14.0% 0.81 0.01 +201% +46 +
126 14:53:56 ТНСэнЯр-п YRSBP 97 +2.11% 0.27 +5.4% -4.0% +44.8% +24.5% 3.35 0.05 +596% +87 +
127 17:09:27 ТНСэнНН ап NNSBP 788 +2.6% 0.26 +5.3% +75.1% +116.5% +35.9% 8.21 0.13 -65% -20 +
128 16:45:18 КАМАЗ KMAZ 54.8 -0.72% 0.25 +6.6% +0.2% +2.2% +9.9% 38.61 0.60 -34% -2 +
129 16:32:35 КоршГОК ао KOGK 49500 0% 0.25 +1.0% 0 +3.1% -40.9% 12.38 0.19 +66% +28 +
130 16:58:56 Приморье PRMB 10000 0% 0.24 -4.8% +17.6% +25.0% 2.50 0.04 0% +8 +
131 17:14:05 Русгрэйн RUGR 5.05 -0.79% 0.23 -0.8% -6.0% -0.9% +38.4% 0.22 0.00 +29% +20 +
132 16:53:07 ЧелябЭС ао CLSB 0.0797 -1.97% 0.22 -6.9% -12.5% +8.3% -9.9% 0.61 0.01 +3840% +112 +
133 16:23:02 ЧМК ао CHMK 2775 -0.18% 0.20 -0.5% -0.2% +13.0% 0 8.74 0.14 +112% +39 +
134 17:13:11 МГТС-4ап MGTSP 1880 0% 0.20 -0.8% +6.7% +16.2% +9.6% 179.02 2.80 -79% -32 +
135 17:12:57 ОргСинт ап KZOSP 9.16 +0.44% 0.19 +4.4% -10.2% +2.9% +32.8% 184.95 2.89 -67% -20 +
136 17:23:45 ИНГРАД ао OPIN 802 +3.08% 0.19 -0.2% +8.1% -2.2% -16.0% 32.48 0.51 +239% +67 +
137 17:23:27 ДагСб ао DASB 0.11625 -1.19% 0.19 +1.4% -3.5% +2.0% +3.8% 0.61 0.01 -85% -42 +
138 16:05:34 УралСиб ао USBN 0.0675 -1.17% 0.18 -8.8% -4.4% +14.4% -16.6% 24.31 0.38 -25% -3 +
139 16:10:55 ТамбЭнСб-п TASBP 0.1585 +0.32% 0.17 -3.9% -5.1% +28.3% +29.4% 0.41 0.01 +1477% +101 +
140 16:47:44 Армада ARMD 8.19 -0.73% 0.17 +0.1% -4.5% +17.0% -9.0% 0.12 0.00 +268% +67 +
141 17:17:07 СибГост ао SIBG 0.453 -1.31% 0.17 -1.1% -26.5% -35.9% -28.1% 0.05 0.00 +150% +52 +
142 16:52:42 СтаврЭнСбп STSBP 0.279 +2.95% 0.16 +0.4% -3.8% +13.0% +2.0% 0.38 0.01 +173% +60 +
143 16:47:28 БестЭфБ ао ALBK 84 +2.44% 0.15 +20.0% -3.4% +10.5% -53.3% 4.75 0.07 -40% -11 +
144 17:09:24 РГС СК ао RGSS 0.1368 -0.44% 0.15 +0.7% -6.3% -18.1% -59.2% 66.28 1.04 -49% -16 +
145 13:45:15 Кубанэнр KUBE 65 0% 0.14 -9.5% -11.0% +32.7% +1.6% 19.75 0.31 +401% +76 +
146 17:19:42 МГТС-5ао MGTS 1880 -0.53% 0.14 -1.8% +6.2% +10.6% +7.1% 179.02 2.80 +122% +51 +
147 16:54:42 Куйбазот-п KAZTP 134 +0.15% 0.14 -4.6% +16.1% +34.0% +61.1% 31.87 0.50 +256% +65 +
148 15:33:14 ВЭК 01 ао VDSB 10.14 -1.36% 0.13 -10.3% -32.0% +194.8% +135.8% 0.30 0.00 -39% -5 +
149 17:20:40 МРСКЮга ао MRKY 0.0682 +0.81% 0.13 +0.7% -4.3% +25.3% +24.9% 4.71 0.07 -8% +10 +
150 16:06:36 ТГК-2 TGKB 0.002415 -0.82% 0.13 -2.6% +5.0% +2.8% -39.9% 3.58 0.06 +9% +15 +
151 17:00:50 ОКС ао UCSS 930 +1.09% 0.13 +2.2% -77.9% +32.9% 22.30 0.35 -35% -3 +
152 15:28:41 Возрожд-п VZRZP 190.4 -0.63% 0.13 +0.7% +1.0% +19.0% +19.0% 11.67 0.18 +73% +35 +
153 17:13:46 КузнецкийБ KUZB 0.01063 +0.76% 0.12 +1.6% +1.2% +12.1% -10.7% 0.24 0.00 +102% +48 +
154 13:56:26 МагадЭн ао MAGE 2.79 -1.76% 0.12 -8.2% -6.1% -13.8% +20.3% 1.69 0.03 -58% -25 +
155 17:09:47 МариЭнСб-п MISBP 8.4 0% 0.12 +7.7% +2.4% -16.0% 1.19 0.02 0% +12 +
156 17:14:44 МосОблБанк MOBB 1.848 -0.11% 0.12 +1.1% -13.2% +29.4% +8.1% 8.33 0.13 -24% +
157 17:02:13 ВолгЭнСб VGSB 1.954 -6.06% 0.11 +1.9% -2.3% +131.2% 0.75 0.01 -87% -53 +
158 16:51:49 Варьеган VJGZ 728 -1.09% 0.11 -1.1% -10.8% 15.41 0.24 -61% -27 +
159 17:13:34 Мегион-ао MFGS 400 -1.48% 0.10 -2.4% -10.1% +7.8% 50.70 0.79 -80% -39 +
160 17:14:27 ГИТ ао GRNT 0.4412 +0.23% 0.09 -1.8% +0.7% +13.1% -28.6% 0.19 0.00 -86% -51 +
161 17:01:42 КрасОкт-ао KROT 304 -0.33% 0.09 +0.7% -1.6% -1.0% -25.3% 3.18 0.05 -57% -15 +
162 16:53:18 РБК ао RBCM 3.838 -0.21% 0.08 +0.1% -0.9% -1.1% -18.3% 1.41 0.02 -31% +1 +
163 17:10:52 АстрЭнСб ASSB 0.9 -1.75% 0.08 +10.4% -10.5% +86.7% +116.9% 0.70 0.01 -40% -3 +
164 17:05:59 ГАЗ ао GAZA 426.5 -0.81% 0.08 -0.4% -7.8% -9.4% -3.1% 8.34 0.13 -88% -51 +
165 17:24:02 Роллман-п RLMNP 24.22 -1.06% 0.07 +0.5% -5.5% -3.9% -21.9% 0.17 0.00 -53% -11 +
166 15:49:47 Русполимет RUSP 0.415 -0.48% 0.07 0 +0.2% -17.0% -9.4% 2.08 0.03 -10% +17 +
167 17:23:51 ПермьЭнСб PMSB 90 +1.35% 0.07 +0.7% +9.5% +22.6% +11.8% 4.27 0.07 -38% -1 +
168 13:30:14 Галс-Девел HALS 743 0% 0.07 +0.4% +0.4% +4.1% +6.9% 8.31 0.13 +259% +62 +
169 17:24:43 АСКО ао ACKO 6.68 0% 0.07 +0.3% -0.9% -4.3% -26.6% 3.58 0.06 0% +21 +
170 16:36:18 Лензолото LNZL 5520 +0.73% 0.07 -0.5% -3.7% -1.8% -15.7% 7.22 0.11 -63% -21 +
171 17:23:58 ВХЗ-ао VLHZ 55.9 -0.53% 0.07 -1.4% -3.5% -3.6% -38.2% 0.28 0.00 +16% +28 +
172 15:51:12 ТРК ап TORSP 0.295 +0.34% 0.07 +0.7% +4.2% -2.0% -17.8% 1.47 0.02 +299% +60 +
173 13:56:08 Красэсб ап KRSBP 4.53 -0.22% 0.07 -4.0% +3.0% +12.4% +13.8% 3.16 0.05 +409% +63 +
174 14:25:39 Химпром ап HIMCP 6.64 +0.3% 0.07 +6.4% -2.1% +9.9% +8.9% 2.21 0.03 -30% -1 +
175 15:13:23 ЧКПЗ ао CHKZ 4400 +0.46% 0.07 -13.7% -33.5% +109.5% 2.64 0.04 -7% +16 +
176 16:48:10 Плазмек PLSM 0.1364 +1.34% 0.07 -4.5% -12.3% +24.2% -35.4% 0.01 0.00 -72% -36 +
177 15:19:26 АбрауДюрсо ABRD 140 +0.72% 0.06 +2.2% +1.8% -2.1% +1.4% 13.72 0.21 -55% -19 +
178 16:09:01 Нижкамшина NKSH 12.7 -0.78% 0.06 -2.7% +3.3% -3.8% -9.3% 0.81 0.01 -77% -48 +
179 15:04:38 СМЗ-ао MGNZ 3000 -0.99% 0.06 0 -3.2% -2.6% +5.6% 1.19 0.02 -13% +10 +
180 17:08:36 Телеграф CNTL 14.85 0% 0.06 +0.3% -4.8% -11.9% -6.6% 3.11 0.05 +2% +18 +
181 17:14:48 Мегион-ап MFGSP 330 0% 0.06 -1.2% -9.3% +8.9% +7.5% 50.70 0.79 +54% +34 +
182 16:35:09 iНПОНаука NAUK 200 0% 0.06 0 -8.3% -37.3% -49.2% 2.36 0.04 +40% +28 +
183 15:57:13 Лензол. ап LNZLP 2655 +0.19% 0.06 -1.5% -4.8% +8.4% -18.8% 7.22 0.11 +428% +59 +
184 13:38:56 ТНСэнНН ао NNSB 1880 -1.05% 0.05 -1.1% +34.3% +84.3% +34.3% 8.21 0.13 -84% -57 +
185 17:01:22 БурЗолото BRZL 858 +0.12% 0.05 +0.4% -2.2% -3.6% +7.3% 6.03 0.09 +311% +53 +
186 15:33:26 ГазпРнД ао RTGZ 13300 0% 0.05 -2.2% -10.1% -7.0% -10.4% 1.60 0.02 0% +19 +
187 15:36:12 РязЭнСб RZSB 3.9 -2.01% 0.05 -1.0% +5.4% +28.3% +22.3% 0.81 0.01 -9% +17 +
188 16:55:26 ЯТЭК ао YAKG 8.18 -0.24% 0.05 -2.4% -4.7% -2.2% -13.0% 6.76 0.11 -69% -33 +
189 11:32:30 ТамбЭнСб TASB 0.246 -2.38% 0.05 -6.8% -17.4% +7.0% +75.7% 0.41 0.01 +843% +58 +
190 15:23:16 Медиахолд ODVA 0.185 -0.54% 0.05 -0.5% -3.6% +11.3% +3.4% 0.13 0.00 -43% -9 +
191 15:09:49 ПермьЭнС-п PMSBP 89.2 +0.9% 0.05 +0.2% +7.5% +22.7% +12.1% 4.27 0.07 -35% -3 +
192 16:34:36 КМЗ KMEZ 463 -1.49% 0.05 +3.3% -12.5% +32.3% +30.8% 1.74 0.03 -72% -40 +
193 16:51:44 Электрцинк ELTZ 248.5 -1.58% 0.04 +1.0% -12.0% +16.1% -55.4% 0.35 0.01 -62% -29 +
194 12:50:12 Варьеган-п VJGZP 333 -1.77% 0.04 -1.5% -11.7% +17.3% 15.41 0.24 -80% -49 +
195 10:46:25 СаратНПЗ KRKN 7150 +2.14% 0.04 +4.4% +4.4% +12.8% -16.4% 8.37 0.13 -77% -45 +
196 15:36:37 СаратЭн-ао SARE 0.1296 -0.61% 0.04 -3.9% -11.5% +11.2% +25.8% 0.76 0.01 +17% +20 +
197 16:54:40 Селигдар-п SELGP 22 +1.15% 0.04 -0.5% -8.3% -8.5% +23.0% 11.13 0.17 -97% -106 +
198 15:28:41 НаукаСвяз NSVZ 290.5 +0.17% 0.04 +0.3% -1.4% +19.5% +41.0% 0.35 0.01 -80% -51 +
199 17:23:29 ТКСМ ао TUCH 4.612 -1.75% 0.04 -4.9% +8.1% +13.5% -19.8% 0.18 0.00 -93% -83 +
200 16:40:13 ТНСэКубань KBSB 135 0% 0.04 -2.2% 0 +7.1% +3.8% 2.41 0.04 -78% -47 +
201 17:22:49 ЧелябЭС ап CLSBP 0.0647 -0.15% 0.04 -0.5% +0.8% +5.7% -44.9% 0.61 0.01 +13% +16 +
202 12:44:32 РН-ЗапСиб CHGZ 30 +3.45% 0.04 -4.8% -15.5% +25.0% 0.80 0.01 -60% -24 +
203 17:22:36 Якутскэнрг YKEN 0.295 +1.37% 0.04 -0.7% +5.7% +31.1% +49.7% 2.74 0.04 -60% -23 +
204 15:34:36 ТНСэнРст RTSB 0.35 -4.11% 0.04 -1.4% +2.9% -12.1% 3.06 0.05 +887% +47 +
205 10:29:17 ЛЭСК ао LPSB 7 0% 0.03 +2.9% -5.4% +86.7% +125.8% 1.09 0.02 -58% -23 +
206 16:27:53 ОМЗ-ап OMZZP 3700 -0.27% 0.03 -0.3% -21.4% +109.0% +132.7% 10.18 0.16 +774% +44 +
207 15:38:29 Слав-ЯНОСп JNOSP 14.25 -0.35% 0.03 -1.7% -2.4% +15.9% +3.3% 20.38 0.32 +32% +20 +
208 16:38:02 Куйбазот KAZT 134 0% 0.03 -6.8% +15.1% +18.0% +60.9% 31.87 0.50 -64% -29 +
209 16:43:14 МедиаВиМ MGVM 0.4925 -0.3% 0.03 -1.3% -17.2% -34.5% -17.2% 0.02 0.00 -35% -3 +
210 17:24:37 КамчатЭ ап KCHEP 0.299 0% 0.03 0 -0.7% +66.1% 6.29 0.10 0% +9 +
211 17:03:57 iДонскЗР п DZRDP 2130 0% 0.03 +2.4% -7.8% +5.6% -19.6% 1.03 0.02 +17% +14 +
212 15:03:44 ТГК-14 TGKN 0.00478 0% 0.03 -0.8% +0.4% -6.6% -17.4% 6.49 0.10 +20% +16 +
213 17:00:57 БашИнСв ап BISVP 4.5 0% 0.03 +0.2% +11.1% +12.2% +13.9% 8.39 0.13 0% +10 +
214 11:47:03 ТНСэнРст-п RTSBP 0.235 -0.84% 0.03 -3.3% -1.7% +1.3% +6.8% 3.06 0.05 +1008% +39 +
215 16:11:02 ВыбСудЗ ао VSYD 3085 +1.65% 0.02 0 +1.5% +12.2% +47.6% 3.86 0.06 -33% -1 +
216 16:25:58 ЗВЕЗДА ао ZVEZ 4.83 +0.1% 0.02 +0.6% -2.3% +3.0% +10.8% 2.71 0.04 -64% -22 +
217 12:51:49 Красэсб ао KRSB 4.02 +0.25% 0.02 -1.0% -2.0% +7.8% +1.0% 3.16 0.05 +500% +31 +
218 17:16:27 iЛевенгук LVHK 7.69 0% 0.02 -0.5% -3.8% -22.8% +46.5% 0.41 0.01 +65% +17 +
219 14:48:49 Авангрд-ао AVAN 770 0% 0.02 +1.3% -1.3% 62.14 0.97 -25% -1 +
220 17:21:39 ЗаводДИОД DIOD 4.52 0% 0.02 -2.4% -2.2% +10.8% +6.6% 0.41 0.01 -19% +2 +
221 17:22:15 ТНСэнВор-п VRSBP 25 -5.66% 0.02 -2.0% +4.2% +15.7% +20.8% 2.55 0.04 -97% -111 +
222 15:23:47 Селигдар SELG 9.39 0% 0.02 +1.6% -4.2% -5.6% +1.1% 11.13 0.17 -96% -104 +
223 17:23:55 АшинскийМЗ AMEZ 4.17 -0.12% 0.02 -2.0% -5.0% +5.4% +13.9% 2.08 0.03 -76% -46 +
224 17:06:14 Ижсталь2ао IGST 824 +2.74% 0.02 -6.2% -7.8% +46.6% +40.9% 0.78 0.01 +70% +15 +
225 15:34:42 ВыбСудЗ ап VSYDP 3980 -0.5% 0.02 +10.6% +7.6% -4.8% +7.6% 3.86 0.06 -75% -41 +
226 17:00:36 ПавлАвт ао PAZA 1850 0% 0.02 +8.2% +13.5% +15.6% +41.5% 2.90 0.05 0% +5 +
227 16:25:01 ЮТэйр ао UTAR 7.4 +0.54% 0.02 +0.3% -3.9% -3.1% -13.5% 27.40 0.43 -72% -32 +
228 15:29:18 iДонскЗР DZRD 2300 +0.88% 0.02 -1.7% -0.4% +7.0% -5.7% 1.03 0.02 -38% -8 +
229 16:31:26 ТНСэнМарЭл MISB 9 -2.17% 0.02 +5.9% -4.3% -2.2% 1.19 0.02 -72% -33 +
230 13:34:51 Арсагера ARSA 2.89 +1.4% 0.02 +2.1% +2.1% -6.8% -7.1% 0.36 0.01 -93% -91 +
231 14:49:48 iФармсинтз LIFE 5.81 0% 0.01 -1.5% -1.7% +4.1% -22.0% 1.75 0.03 -87% -62 +
232 14:01:44 КамчатЭ ао KCHE 0.149 +1.36% 0.01 -0.3% -2.0% +12.9% +36.7% 6.29 0.10 -94% -88 +
233 17:01:23 ЦМТ ао WTCM 7.68 +0.26% 0.01 -0.5% +6.4% +5.8% -4.6% 9.47 0.15 -15% +1 +
234 16:56:53 МордЭнСб MRSB 0.402 +0.5% 0.01 -1.5% -11.5% +2.0% -12.4% 0.54 0.01 -70% -23 +
235 17:20:07 Raven RAVN 35.2 0% 0.01 0 -0.6% -15.2% 22.00 0.34 0% +6 +
236 17:22:02 Якутскэн-п YKENP 0.294 +1.38% 0.01 +6.9% +7.7% +33.6% +50.0% 2.74 0.04 -88% -50 +
237 15:30:45 УрКузница URKZ 8240 -0.48% 0.01 +0.5% +5.1% +9.9% +5.1% 4.51 0.07 -91% -61 +
238 10:17:14 СамарЭн-ап SAGOP 0.37 0% 0.01 -5.1% +13.5% +12.1% +11.4% 1.58 0.02 +92% +11 +
239 14:37:47 ТКЗКК ап KRKOP 4.675 +0.21% 0.01 +1.7% -5.9% -0.3% +33.6% 2.85 0.04 -95% -78 +
240 15:01:43 ЗИЛ ао ZILL 860 0% 0.01 -0.9% -0.2% +0.5% -14.0% 2.29 0.04 -83% -31 +
241 17:06:18 ГТМ ао GTRK 69.6 +0.29% 0.01 -1.7% -5.2% -19.1% -48.1% 4.07 0.06 -94% -71 +
242 13:24:05 СаратЭн-ап SAREP 0.0868 +0.35% 0.01 -1.5% +1.2% +14.5% +15.7% 0.76 0.01 -85% -34 +
243 16:40:08 МагадЭн ап MAGEP 2.7 +0.19% 0.01 -7.8% -22.9% +3.8% +50.8% 1.69 0.03 -98% -101 +
244 17:02:18 КСБ ап KTSBP 0.264 0% 0.01 -0.4% -3.6% +39.7% +38.9% 0.48 0.01 -60% -7 +
245 17:05:56 Сахэнер ао SLEN 4.645 -0.96% 0.01 -0.9% -1.1% +8.0% +21.9% 1.37 0.02 +269% +9 +
246 17:24:38 КСБ ао KTSB 0.512 0% 0.01 -0.4% -1.9% +89.6% +68.4% 0.48 0.01 0% +
247 15:33:33 КрасОкт-1п KROTP 255 -0.39% 0.01 -2.3% -1.2% -0.8% -27.8% 3.18 0.05 -1% -2 +
248 12:12:53 ЮУНК ао UNKL 2510 -2.33% 0.01 -3.5% -5.6% +4.6% -11.6% 1.51 0.02 -98% -115 +
249 10:27:10 Ижсталь ап IGSTP 500 -1.57% 0.01 -2.0% -12.0% +15.2% +10.1% 0.78 0.01 -51% -6 +
250 17:24:40 СамарЭн-ао SAGO 0.392 0% 0.00 +3.2% +11.4% +16.0% +24.4% 1.58 0.02 -97% -88 +
251 11:11:50 ТГК-2 ап TGKBP 0.00379 +2.43% 0.00 +3.6% +4.7% +4.4% -28.4% 3.58 0.06 -85% -27 +
252 17:08:19 ТРК ао TORS 0.34 0% 0.00 +3.7% +4.3% 0 1.47 0.02 0% +
253 16:15:34 Квадра-п TGKDP 0.00379 +0.13% 0.00 0 +0.4% +15.4% -0.3% 6.79 0.11 -84% -20 +
254 17:12:24 ЮжКузб. ао UKUZ 596 -1.32% 0.00 +3.5% -9.4% +14.6% -18.4% 21.52 0.34 -90% -28 +
255 10:28:04 Славн-ЯНОС JNOS 17.1 +0.59% 0.00 -6.6% -3.9% +1.8% -9.5% 20.38 0.32 -98% -80 +
256 14:17:39 Росбанк ао ROSB 56.4 +0.71% 0.00 0 -2.1% -4.7% -6.8% 87.50 1.37 +50% -1 +
257 10:00:11 ТАНТАЛ ап TANLP 0% 1.31 0.02 +
258 10:00:11 ТрансФ ао TRFM 0% +
259 10:00:11 Кокс ао KSGR 0% +
260 10:00:11 Физика ао NPOF 0% 1.07 0.02 +
261 10:00:11 Инв-Девел IDVP 0% 9.50 0.15 +
262 10:41:15 КурганГКао KGKC 0% 6.98 0.11 +
263 10:10:00 МН-фонд ао MNFD 0% +
264 10:00:11 ГАЗКОН-ао GAZC 0% 54.61 0.85 +
265 10:41:24 КурганГКап KGKCP 0% 6.98 0.11 +
266 10:00:11 БашИнСв ао BISV 0% 8.39 0.13 +
267 10:00:11 ГАЗ-сервис GAZS 0% 54.24 0.85 +
268 10:00:11 КУЗОЦМ ао KUNF 0% +
269 10:00:11 Морион ао MORI 0% 0.71 0.01 +
270 10:00:11 ГАЗ-Тек ао GAZT 0% 52.66 0.82 +
271 10:00:11 КосогМЗ ао KMTZ 0% +
272 10:00:11 КЗМС ао KZMS 0% 0.20 0.00 +
273 10:00:11 МЕРИДИАН MERF 0% 3.92 0.06 +
274 10:00:11 РДБанк ао RDRB 0% 1.63 0.03 +
275 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
276 10:00:35 ТКЗКК ао KRKO 0% 2.85 0.04 +
277 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
278 10:00:11 ГЕОТЕК ао GTSS 0% +
279 10:10:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
280 10:00:11 Химпром ао HIMC 0% 2.21 0.03 +
281 10:10:00 ЕТС ао UTSY 0% 0.03 0.00 +