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
 
  16:05:01 Индекс ММВБ   2061.84 +0.5% 22 331.93 +0.1% +6.4% -7.7% 35 756.87 621.15 +21%
1 15:50:02 Сбербанк SBER 189.35 +0.96% 7 341.11 +0.7% +11.4% +9.3% 4 244.18 73.73 +66% +
2 15:49:57 ГАЗПРОМ ао GAZP 123.43 +1.21% 2 006.49 +0.6% +6.5% -20.1% 2 922.02 50.76 +40% +2 +
3 15:50:00 ЛУКОЙЛ LKOH 3012 +1.41% 1 370.87 -0.7% +5.5% -12.7% 2 569.55 44.64 -20% +
4 15:50:01 ГМКНорНик GMKN 9664 +0.74% 1 282.61 +1.2% +7.3% -4.5% 1 528.65 26.55 -34% -2 +
5 15:50:00 АЛРОСА ао ALRS 82.09 +1.47% 1 240.67 +1.2% +4.8% -15.7% 604.96 10.51 +83% +
6 15:49:56 Роснефть ROSN 319.7 +0.95% 867.51 +0.5% +6.2% -20.6% 3 384.53 58.79 +66% +2 +
7 15:49:22 Магнит ао MGNT 10013 -2.41% 835.04 -3.0% +5.5% -9.0% 948.92 16.48 +117% +7 +
8 15:49:43 Аэрофлот AFLT 182.55 -0.76% 657.24 -6.5% -14.3% +19.4% 202.85 3.52 +89% +7 +
9 15:50:02 МосБиржа MOEX 115.63 -0.34% 604.09 +0.5% +7.0% -7.9% 262.67 4.56 +110% +8 +
10 15:49:12 СевСт-ао CHMF 871.5 -1.22% 555.33 -4.6% +1.6% -7.5% 728.82 12.66 -15% -4 +
11 15:49:45 Сбербанк-п SBERP 157.4 +0.03% 509.98 -1.2% +11.7% +21.3% 4 244.18 73.73 +22% +1 +
12 15:49:29 МТС-ао MTSS 276.7 -0.98% 431.07 -3.3% +13.0% +6.8% 546.76 9.50 +69% +6 +
13 15:49:12 Новатэк ао NVTK 650.9 +0.85% 380.82 +4.5% +7.6% -17.8% 1 981.19 34.42 -19% -3 +
14 15:49:29 ММК MAGN 43.285 +1.02% 361.42 +2.9% +15.6% +30.1% 483.96 8.41 -38% -7 +
15 15:50:00 Сургнфгз-п SNGSP 29.405 -0.32% 296.42 -0.7% +2.0% -8.3% 1 264.19 21.96 +98% +9 +
16 15:50:02 ФСК ЕЭС ао FEES 0.1737 -0.43% 276.16 -0.0% +1.8% -14.5% 221.92 3.86 -36% -5 +
17 15:49:53 ВТБ ао VTBR 0.0615 +0.34% 244.68 -1.2% +3.8% -16.9% 797.20 13.85 +2% +3 +
18 15:50:02 РусГидро HYDR 0.8145 +0.53% 225.61 +0.0% -1.6% -12.0% 347.55 6.04 -10% +1 +
19 15:50:00 Сургнфгз SNGS 29.015 +1.01% 220.92 +2.7% +10.2% -6.3% 1 264.19 21.96 +46% +4 +
20 15:48:07 Татнфт 3ао TATN 408 +1.4% 194.03 +3.2% +8.7% -4.4% 933.11 16.21 -53% -7 +
21 15:50:01 НЛМК ао NLMK 127.66 -0.77% 181.16 -2.8% +0.9% +11.0% 765.40 13.30 -48% -5 +
22 15:50:01 Россети ао RSTI 1.044 +2.34% 180.87 -6.6% +9.0% -8.7% 211.44 3.67 -63% -13 +
23 15:49:19 Распадская RASP 82.99 -0.12% 167.13 -6.2% +4.7% +4.1% 58.32 1.01 +18% +2 +
24 15:49:46 ИнтерРАОао IRAO 3.806 -0.76% 102.62 -1.4% -1.1% -1.0% 397.09 6.90 -57% -3 +
25 15:47:50 Транснф ап TRNFP 177200 -0.17% 102.19 -0.1% +1.8% -10.5% 275.37 4.78 +11% +2 +
26 15:49:01 ТГК-1 TGKA 0.014695 +4% 100.80 +9.7% +8.1% -2.1% 56.76 0.99 +2117% +40 +
27 15:49:11 Мечел ао MTLR 158.05 +2.76% 90.99 +0.7% +3.6% -12.8% 80.35 1.40 +94% +7 +
28 15:49:41 Polymetal POLY 642.6 +0.41% 83.45 +0.6% -9.6% +0.6% 276.91 4.81 +93% +7 +
29 15:49:19 RUSAL plc RUAL 43.2 -3.46% 76.69 +2.4% +8.1% +64.1% 656.49 11.40 +28% +2 +
30 15:50:02 Ростел -ао RTKM 68.8 -0.94% 69.44 +2.7% +4.5% -18.1% 188.46 3.27 -16% -1 +
31 15:45:43 МКБ ао CBOM 4.43 +1.37% 54.30 +1.3% -1.8% +3.0% 105.79 1.84 +232% +16 +
32 15:49:33 Мечел ап MTLRP 104.65 +1.85% 53.26 -2.7% -5.3% -29.0% 80.35 1.40 -8% +
33 15:43:30 МегаФон ао MFON 588.6 -0.57% 53.21 -2.0% +4.7% +1.6% 364.31 6.33 -61% -7 +
34 15:48:43 Yandex clA YNDX 1928.5 +0.34% 48.29 +1.8% +9.5% +54.6% 549.87 9.55 +172% +12 +
35 15:50:02 ОГК-2 ао OGKB 0.5739 +2.48% 47.30 +0.7% +11.5% +14.7% 63.48 1.10 +93% +8 +
36 15:47:35 Полюс PLZL 4441 -0.2% 44.12 -4.1% +3.3% +0.2% 593.01 10.30 -50% -8 +
37 15:49:39 Система ао AFKS 13.55 +0.37% 43.53 -1.4% +16.0% -41.5% 131.00 2.28 -44% -7 +
38 15:46:02 +МосЭнерго MSNG 3.014 +0.42% 41.13 -1.2% +3.6% +21.5% 119.92 2.08 +190% +13 +
39 15:47:10 САФМАР ао EPLN 716.5 -5.66% 41.10 -5.6% -10.2% -1.0% 80.38 1.40 +277% +18 +
40 15:49:39 Акрон AKRN 3452 -5.61% 40.82 -5.4% -2.2% -3.4% 139.84 2.43 -4% -4 +
41 15:49:56 iАвиастКао UNAC 0.92 -5.45% 40.03 +9.1% +45.5% +58.8% 329.69 5.73 -77% -19 +
42 15:49:03 ФосАгро ао PHOR 2356 +0.47% 38.60 +0.5% -3.4% -9.3% 304.97 5.30 -31% -9 +
43 15:45:20 Газпрнефть SIBN 219 +0.09% 37.75 -2.8% +4.2% +2.3% 1 037.40 18.02 +31% -2 +
44 15:48:32 ДетскийМир DSKY 102.05 +0.44% 33.41 +2.5% +10.9% 75.41 1.31 +405% +21 +
45 15:47:51 ДИКСИ ао DIXY 318.1 -0.56% 26.14 +1.8% +23.5% +13.6% 39.80 0.69 +70% +3 +
46 15:35:11 Татнфт 3ап TATNP 292.5 +0.24% 25.78 +2.6% +6.9% +24.5% 933.11 16.21 +94% +7 +
47 15:46:13 ЭнелРос ао ENRU 1.237 +0.9% 25.63 +3.9% -2.6% +24.4% 43.79 0.76 +67% +2 +
48 15:50:00 ПИК ао PIKK 311.5 +0.48% 25.31 -0.2% +5.4% +7.4% 205.74 3.57 +5% -4 +
49 15:45:30 ИРКУТ-3 IRKT 17.83 +7.6% 25.26 +23.2% +59.9% +92.3% 22.05 0.38 -9% -7 +
50 15:48:58 ОВК ао UWGN 726.5 -0.21% 21.72 -1.2% -7.7% -8.6% 84.27 1.46 +56% +2 +
51 15:49:24 ДВМП ао FESH 5.935 +1.37% 21.29 +3.9% +33.1% +89.8% 17.65 0.31 +131% +8 +
52 15:49:40 Уркалий-ао URKA 145.15 -0.48% 18.04 +0.7% +1.2% -12.1% 426.60 7.41 +27% -2 +
53 15:44:36 РуссНфт ао RNFT 581.1 -1.56% 16.59 +4.2% -3.0% +4.0% 170.91 2.97 -49% -15 +
54 15:49:07 Квадра TGKD 0.00342 +5.23% 16.12 +8.9% +18.1% -1.6% 7.00 0.12 +914% +30 +
55 15:42:27 Ростел -ап RTKMP 53.33 -0.56% 13.28 +4.0% +4.8% -15.1% 188.46 3.27 -61% -18 +
56 15:43:30 Юнипро ао UPRO 2.405 -0.62% 11.23 -1.5% +6.0% -16.4% 151.44 2.63 -62% -16 +
57 15:43:30 М.видео MVID 421.7 -1.75% 10.55 -2.5% +4.1% +8.8% 75.41 1.31 -66% -18 +
58 15:49:48 Башнефт ап BANEP 1264 +0.32% 10.41 -2.6% +2.4% +2.9% 345.19 6.00 -43% -13 +
59 15:42:02 AGRO-гдр AGRO 696 -0.85% 9.59 -1.1% +0.1% -13.4% +213% +12 +
60 15:49:20 ТМК ао TRMK 68.38 +1.38% 9.21 +0.4% -2.4% -13.4% 70.65 1.23 +17% +3 +
61 15:46:37 БСП ао BSPB 55.4 -0.45% 9.10 -1.0% -1.2% -17.1% 27.68 0.48 +15% +1 +
62 10:10:00 ТРАНСАЭРао TAER 0.12 0% 8.14 -61.9% -91.5% -94.8% 0.02 0.00 0% -2 +
63 15:41:41 ТКЗ ао TGKO 0.0455 +7.06% 7.96 -53.8% -56.9% -99.1% 0.09 0.00 +237% +12 +
64 15:49:23 Лента др LNTA 359 -0.55% 7.73 -2.3% +1.4% -27.0% -41% -10 +
65 15:50:00 МРСК ЦП MRKP 0.3263 -0.15% 6.57 -1.6% +10.3% +120.9% 36.80 0.64 +65% +4 +
66 15:48:25 Ленэнерг-п LSNGP 71.8 +0.28% 5.91 +4.1% +7.9% +58.1% 55.31 0.96 +31% +1 +
67 15:47:19 ТГК-2 TGKB 0.004525 -0.11% 5.84 +9.4% +84.7% +109.5% 6.82 0.12 -28% -6 +
68 15:47:45 Башнефт ао BANE 2092 -0.71% 5.16 +4.6% -5.1% -41.7% 345.19 6.00 -56% -12 +
69 15:48:26 НМТП ао NMTP 8.175 +1.62% 4.82 -0.3% +14.7% +24.1% 157.45 2.74 +50% +1 +
70 15:48:38 ГИТ ао GRNT 0.529 -2.4% 4.76 -5.4% -1.3% -8.8% 0.23 0.00 +139% +7 +
71 15:48:54 МРСКВол MRKV 0.117 +1.74% 4.34 +2.7% +25.1% +108.9% 22.24 0.39 -57% -13 +
72 15:34:44 ВСМПО-АВСМ VSMO 16130 -0.12% 3.84 -0.3% +2.9% +16.2% 185.97 3.23 +93% +6 +
73 15:43:05 Квадра-п TGKDP 0.00562 +18.32% 3.75 +42.3% +70.3% +35.7% 7.00 0.12 +2472% +69 +
74 15:26:35 Россети ап RSTIP 1.835 -0.27% 3.65 -5.2% +1.0% -16.9% 211.44 3.67 -53% -10 +
75 15:46:37 ЕвроЭлтех EELT 10.398 -3.27% 3.30 +1.5% 6.34 0.11 +78% +5 +
76 15:37:18 ЧеркизГ-ао GCHE 1287 +0.47% 3.23 -0.6% +2.6% +66.9% 56.58 0.98 +506% +30 +
77 15:47:41 ЧЗПСН ао PRFN 3.92 +1.03% 2.97 -8.2% -10.5% -14.1% 3.29 0.06 -77% -22 +
78 15:35:47 ПРОТЕК ао PRTK 107.9 +0.84% 2.94 +0.5% +5.8% +8.6% 56.88 0.99 -27% -10 +
79 15:32:48 КоршГОК ао KOGK 81000 0% 2.90 +28.6% +35.5% +44.6% 20.26 0.35 +63% +2 +
80 15:41:13 Ленэнерго LSNG 5.69 +1.97% 2.74 +3.4% +13.6% +3.1% 55.31 0.96 +500% +30 +
81 15:48:30 ОткрФКБ ао OFCB 1077 -5.53% 2.73 -9.5% -30.8% -28.9% 224.36 3.90 +879% +38 +
82 15:48:57 ЕТС ао UTSY 0.26 +1.96% 2.69 -5.1% +80.6% -72.0% 0.11 0.00 +138% +9 +
83 15:43:15 GTL ао GTLC 0.1565 +1.29% 2.59 -4.6% -0.3% -68.3% 0.41 0.01 +35% -4 +
84 15:49:22 Мостотрест MSTT 127.1 -0.24% 2.58 -1.9% -1.7% +39.4% 35.93 0.62 +198% +12 +
85 15:49:49 СОЛЛЕРС SVAV 556 +2.77% 2.58 +5.1% +5.5% +0.4% 19.02 0.33 +163% +10 +
86 15:45:54 ИркЭнерго IRGZ 18.59 +5.62% 2.39 +5.3% +7.6% +23.5% 88.85 1.54 +777% +35 +
87 15:21:43 АСКО ао ACKO 8.1995 -0.73% 2.32 -0.0% +32.3% 4.40 0.08 -23% -15 +
88 15:18:31 Селигдар SELG 9.33 -0.43% 2.14 -0.6% +0.8% +2.1% 8.81 0.15 +98% +4 +
89 15:45:17 ТНСэнрг ао TNSE 1374 0% 2.07 -1.3% -3.8% -8.7% 18.78 0.33 +49228% +157 +
90 15:45:54 ЛСР ао LSRG 811.5 -0.31% 2.01 0 -0.1% -14.8% 83.61 1.45 -33% -17 +
91 15:31:00 СаратНПЗ-п KRKNP 12290 +0.99% 1.68 +1.2% -2.5% +23.5% 9.80 0.17 -40% -17 +
92 15:48:43 БУДУЩЕЕ ао FTRE 1331 -0.22% 1.57 +0.4% +1.1% +10.3% 65.45 1.14 -11% -9 +
93 13:04:56 ТрансК ао TRCN 3950 +1.28% 1.51 -3.5% +19.7% +9.1% 54.88 0.95 +561% +33 +
94 15:44:31 ВТОРРЕСао VTRS 0.5 -6.54% 1.50 -28.1% -42.5% -50.5% 0.04 0.00 +275% +18 +
95 15:35:31 Промсвб ао PSBR 0.0716 +0.56% 1.41 -4.1% -3.6% -4.5% 79.72 1.38 +67% +2 +
96 13:18:33 ОМПК ао OSMP 54.7 0% 1.31 -0.7% 0 +34.1% 5.56 0.10 +23730% +140 +
97 15:30:18 МРСК СК MRKK 22.05 +5.25% 1.31 +16.1% +16.7% 0 3.38 0.06 +1001% +50 +
98 15:28:53 iQIWI QIWI 1023 -1.16% 1.11 +1.5% -1.4% +31.2% +55% +1 +
99 14:24:01 Варьеган-п VJGZP 457 0% 1.08 0 -9.1% +14.3% 14.01 0.24 0% -6 +
100 15:31:53 АЛРОСА-Нюр ALNU 145000 -0.68% 1.02 +2.1% +7.0% -19.4% 116.00 2.02 -29% -13 +
101 15:45:05 НКНХ ап NKNCP 26.58 +0.3% 1.00 -0.6% +0.1% -14.8% 85.41 1.48 +0% -7 +
102 15:33:08 Селигдар-п SELGP 12.9 -1.15% 0.98 -1.9% +0.2% -11.7% 8.81 0.15 +391% +32 +
103 15:30:28 ЧМК ао CHMK 4045 +0.5% 0.94 +1.0% +6.3% +0.5% 12.79 0.22 +40% -1 +
104 15:43:30 ДагСб ао DASB 0.102 -0.97% 0.91 -4.7% -57.0% -93.4% 0.54 0.01 +35% -3 +
105 15:28:20 НКХП ао NKHP 201 0% 0.87 -0.5% +2.0% -9.9% 13.59 0.24 +352% +31 +
106 15:31:36 Лензолото LNZL 6720 +1.2% 0.87 -1.0% -9.7% -22.1% 8.93 0.16 +1075% +59 +
107 15:30:42 ДЭК ао DVEC 0.49 +3.16% 0.81 +0.4% +6.5% -29.5% 8.44 0.15 +630% +42 +
108 15:43:40 ЗВЕЗДА ао ZVEZ 6.31 -2.17% 0.76 +1.9% +70.5% +24.5% 3.55 0.06 +466% +36 +
109 15:44:30 МГТС-4ап MGTSP 1112 +1.09% 0.74 +2.3% +3.0% +37.8% 110.51 1.92 +18% -5 +
110 15:33:09 КАМАЗ KMAZ 53.4 -0.19% 0.72 +1.1% -0.1% +9.1% 37.77 0.66 -51% -25 +
111 15:36:05 МосОблБанк MOBB 3.39 +0.59% 0.70 -0.3% -8.9% -42.6% 15.28 0.27 +227% +20 +
112 13:38:07 РБК ао RBCM 7.68 0% 0.69 -0.1% +1.0% -0.1% 2.81 0.05 -47% -23 +
113 15:46:15 УралСиб ао USBN 0.089 +0.23% 0.69 +2.5% +1.7% -32.0% 32.20 0.56 +3284% +86 +
114 15:28:09 МРСК Центр MRKC 0.504 -0.1% 0.67 -3.4% +3.1% +12.8% 21.38 0.37 -20% -16 +
115 15:30:26 Возрожд-п VZRZP 154 -0.65% 0.65 -3.1% -6.1% -12.5% 13.52 0.23 +3% -12 +
116 15:49:30 iНПОНаука NAUK 329 0% 0.61 -2.4% +28.5% +21.0% 3.88 0.07 +408% +30 +
117 14:56:44 АВТОВАЗ ап AVAZP 8.34 +0.24% 0.61 -1.5% +26.4% +108.5% 52.02 0.90 +49% -6 +
118 15:08:39 РГС СК ао RGSS 0.345 -1.43% 0.60 -5.5% -14.8% -15.2% 168.88 2.93 -58% -32 +
119 15:49:05 Аптеки36и6 APTK 8.9 -1.11% 0.59 -2.4% -2.2% -13.7% 20.74 0.36 -15% -19 +
120 14:44:09 МРСК Ур MRKU 0.1875 +0.27% 0.54 -3.4% +9.0% +13.6% 16.22 0.28 +94% -2 +
121 15:47:53 АВТОВАЗ ао AVAZ 10.19 +0.69% 0.53 -1.2% +14.4% +5.5% 52.02 0.90 +510% +36 +
122 15:13:58 МОЭСК MSRS 0.891 +0.22% 0.51 -0.4% +1.1% -0.8% 43.40 0.75 -71% -40 +
123 15:47:12 МордЭнСб MRSB 0.65 +2.36% 0.49 +1.6% +8.3% +16.9% 0.87 0.02 +767% +46 +
124 15:19:21 Якутскэнрг YKEN 0.29 +0.35% 0.46 -2.4% +9.0% +1.4% 2.69 0.05 +2607% +80 +
125 11:49:39 УрКузница URKZ 8010 +0.38% 0.42 +0.1% +2.2% +14.4% 4.39 0.08 +430% +36 +
126 15:22:46 АшинскийМЗ AMEZ 4.36 +0.93% 0.40 +3.3% -4.2% +9.8% 2.17 0.04 -67% -36 +
127 15:10:55 ВЭК 01 ао VDSB 5.2 +7.22% 0.39 -8.8% +42.5% -62.9% 0.15 0.00 +5187% +101 +
128 15:29:47 ТГК-2 ап TGKBP 0.00689 -1.43% 0.37 +3.3% +51.4% +147.8% 6.82 0.12 -82% -52 +
129 15:48:01 iМультиСис MSST 1.5 0% 0.34 -11.8% -33.3% -86.4% 0.15 0.00 +58% +1 +
130 14:47:09 Кубанэнр KUBE 75 +1.35% 0.34 +3.3% +6.4% -13.8% 21.22 0.37 +7499% +113 +
131 14:37:49 МРСК СЗ MRKZ 0.0609 +0.33% 0.33 -1.6% +8.4% +10.7% 5.82 0.10 -29% -22 +
132 13:53:04 Якутскэн-п YKENP 0.289 0% 0.33 -0.3% +8.2% +2.1% 2.69 0.05 +718% +45 +
133 15:39:06 РусАква ао AQUA 185.5 +3.06% 0.32 +10.1% +12.8% +106.3% 14.75 0.26 +3% -18 +
134 15:09:31 НКНХ ао NKNC 49.4 +1.44% 0.31 +0.6% -3.1% -35.1% 85.41 1.48 +127% +9 +
135 13:30:06 Возрожд-ао VZRZ 561 -1.67% 0.28 -4.0% -2.9% -25.2% 13.52 0.23 -5% -19 +
136 15:03:45 Русолово ROLO 1.9 +0.53% 0.28 -1.0% +2.2% -45.7% 5.73 0.10 -28% -23 +
137 15:09:05 Плазмек PLSM 0.28 +3.7% 0.27 -12.2% 0 -7.9% 0.03 0.00 +2324% +85 +
138 15:37:57 iДонскЗР п DZRDP 1840 +4.55% 0.27 +5.1% +8.2% +18.7% 0.84 0.01 +2% -15 +
139 15:14:42 КрасОкт-1п KROTP 342 +4.59% 0.26 +1.2% +26.2% +163.1% 4.79 0.08 +218% +20 +
140 15:44:59 Телеграф-п CNTLP 5.82 +2.28% 0.25 +4.1% +10.0% -6.4% 3.94 0.07 +318% +28 +
141 15:49:15 Сахэнер ао SLEN 5 0% 0.22 -3.3% -17.4% 1.47 0.03 +153% +15 +
142 13:14:55 ЦМТ ап WTCMP 6.11 0% 0.21 +5.2% +4.8% -4.5% 9.65 0.17 0% -9 +
143 14:54:05 Мегион-ао MFGS 525 +1.55% 0.20 +4.8% +6.5% +3.6% 65.31 1.13 -86% -55 +
144 14:52:11 Авангрд-ао AVAN 522 0% 0.19 -0.6% +6.1% +30.5% 42.13 0.73 0% -9 +
145 14:53:47 Белон ао BLNG 2.97 -1.33% 0.18 -2.9% -2.3% -39.5% 3.42 0.06 +6% -6 +
146 14:18:27 ГазпРнД ао RTGZ 14500 0% 0.17 +1.0% +2.8% +20.8% 1.74 0.03 +1100% +64 +
147 15:18:58 ОргСинт ао KZOS 71.9 -1.1% 0.17 -0.8% -1.5% +66.8% 128.86 2.24 -17% -15 +
148 15:43:39 ГАЗ ап GAZAP 480 0% 0.17 +8.1% +43.3% +9.1% 13.10 0.23 -7% -10 +
149 15:24:02 КМЗ KMEZ 420 +1.2% 0.15 +5.0% +13.2% +2.4% 0.86 0.01 +52% +4 +
150 14:10:09 Куйбазот KAZT 86.9 0% 0.13 -3.2% -1.1% -2.7% 20.67 0.36 +36% +2 +
151 15:36:36 ТГК-14 TGKN 0.0043 -0.23% 0.12 +7.0% +14.7% +16.5% 6.03 0.10 -35% -14 +
152 10:00:21 ОКС ао UCSS 1120 0% 0.11 0 0 +2.8% 26.57 0.46 0% -4 +
153 15:43:44 iРоллман-п RLMNP 73.3 +0.41% 0.11 -0.3% -5.8% -16.3% 0.50 0.01 -80% -48 +
154 15:39:31 ЧЦЗ ао CHZN 499 -1.96% 0.11 -3.1% -2.7% -23.6% 27.04 0.47 +14% +
155 12:57:44 ВХЗ-ао VLHZ 91 -1.09% 0.10 -1.1% +5.8% -17.6% 0.46 0.01 +129% +21 +
156 15:47:55 Химпром ап HIMCP 5.28 -0.56% 0.09 +1.9% +2.5% -24.5% 1.89 0.03 +1688% +83 +
157 14:29:44 КрасОкт-ао KROT 465 +2.42% 0.09 +5.7% +1.8% +52.5% 4.79 0.08 +595% +56 +
158 14:53:15 ПермьЭнСб PMSB 64 0% 0.09 0 +0.2% +8.7% 3.04 0.05 +161% +23 +
159 15:05:09 МедиаВиМ MGVM 0.875 +0.34% 0.09 +0.5% -12.4% -2.8% 0.04 0.00 +3529% +96 +
160 15:18:55 МРСКСиб MRKS 0.1303 -1.14% 0.08 -1.6% +13.3% +55.7% 12.35 0.21 -69% -38 +
161 14:43:22 Дорогбж ао DGBZ 40 +2.04% 0.08 +0.5% +1.0% +14.6% 34.58 0.60 +1998% +88 +
162 15:42:34 МРСКЮга ао MRKY 0.0444 -0.67% 0.08 -2.0% -2.0% -15.3% 2.75 0.05 -34% -17 +
163 15:37:31 ЧТПЗ ао CHEP 112 0% 0.08 0 +5.7% +12.0% 52.91 0.92 0% -1 +
164 12:03:28 КузбТК ао KBTK 125.5 +0.4% 0.08 -4.2% -10.4% +47.8% 12.46 0.22 +263% +33 +
165 14:48:22 ЗИЛ ао ZILL 980 +0.51% 0.07 +3.2% -3.0% -35.9% 2.61 0.05 +145% +21 +
166 15:27:49 Отисифарм OTCP 172 -1.15% 0.07 +0.6% -3.4% -4.4% 25.01 0.43 +256% +34 +
167 12:03:30 ТНСэнРст RTSB 0.322 +6.62% 0.07 +13.4% +8.8% +12.6% 2.82 0.05 +451% +52 +
168 15:02:33 ТРК ап TORSP 0.391 +1.56% 0.07 +0.5% +6.8% +0.3% 1.78 0.03 -76% -48 +
169 14:20:39 Лензол. ап LNZLP 3640 0% 0.07 +0.6% -8.3% -17.6% 8.93 0.16 -56% -28 +
170 14:33:08 КамчатЭ ао KCHE 0.1595 -0.31% 0.07 -4.2% +54.9% -4.5% 6.74 0.12 +76% +9 +
171 14:36:52 БурЗолото BRZL 1030 -1.9% 0.06 -3.3% 0 -22.0% 7.24 0.13 +52% +4 +
172 14:27:40 Красэсб ао KRSB 3.43 -2% 0.06 -0.6% -0.3% -9.5% 2.63 0.05 +124% +17 +
173 15:06:28 Белуга ао BELU 628 +3.46% 0.06 -0.2% +4.3% 15.67 0.27 +719% +54 +
174 15:23:27 МГТС-5ао MGTS 1170 -0.43% 0.06 -2.5% +5.4% +43.0% 110.51 1.92 -74% -47 +
175 13:23:52 Красэсб ап KRSBP 3.45 -0.29% 0.06 +0.9% -4.2% -15.6% 2.63 0.05 -37% -20 +
176 15:31:32 iИСКЧ ао ISKJ 12.6 -1.95% 0.06 +2.9% -19.0% -30.2% 0.95 0.02 -82% -62 +
177 15:28:13 Галс-Девел HALS 745 +2.05% 0.06 -5.7% -22.8% -41.1% 8.36 0.15 -75% -48 +
178 13:36:16 ТНСэнРст-п RTSBP 0.222 0% 0.06 +2.8% +10.4% -17.5% 2.82 0.05 0% -8 +
179 14:49:11 Ижсталь2ао IGST 800 0% 0.05 -10.1% -8.6% -36.5% 0.77 0.01 +3180% +80 +
180 15:50:02 СМЗ-ао MGNZ 3750 0% 0.05 +12.6% +35.4% -9.2% 1.49 0.03 +30% -2 +
181 15:36:47 ЮТэйр ао UTAR 8.21 +0.98% 0.05 +0.6% -4.8% -19.5% 30.40 0.53 +1% -9 +
182 13:26:23 ЗМЗ-ао ZMZN 24 +0.42% 0.05 -0.8% +9.1% -40.0% 3.12 0.05 -26% -16 +
183 14:52:21 ГАЗ ао GAZA 670 +1.52% 0.05 +8.6% +18.6% +19.9% 13.10 0.23 -45% -25 +
184 15:48:19 Электрцинк ELTZ 631 -0.94% 0.04 -1.3% -1.1% -1.9% 0.89 0.02 -82% -56 +
185 11:25:05 ЮУНК ао UNKL 2870 0% 0.04 0 -0.3% -51.6% 1.72 0.03 -92% -77 +
186 14:47:54 ЧелябЭС ап CLSBP 0.131 -1.13% 0.04 -4.0% -1.9% +19.1% 0.99 0.02 +201% +28 +
187 13:56:03 МагадЭн ао MAGE 2.7 +1.89% 0.04 -0.7% +8.4% -19.2% 1.56 0.03 +614% +53 +
188 10:27:58 Таттел. ао TTLK 0.144 -0.35% 0.04 -0.3% 0 -5.0% 3.00 0.05 +2460% +72 +
189 11:45:11 ЭнергияРКК RKKE 6100 +0.83% 0.04 -1.1% +2.7% +0.8% 6.85 0.12 +1% -9 +
190 14:08:15 Омскшина OMSH 490 -2% 0.03 -1.8% +1.7% +9.9% 0.50 0.01 -78% -50 +
191 15:29:46 ТКСМ ао TUCH 9.77 +0.72% 0.03 -6.2% +9.8% +260.5% 0.39 0.01 -59% -31 +
192 11:49:23 БестЭфБ ао ALBK 33.8 +5.62% 0.03 +9.0% +5.6% +3.0% 1.91 0.03 +208% +32 +
193 15:06:22 СаратЭн-ап SAREP 0.0785 +0.64% 0.03 0 +7.5% -23.8% 0.70 0.01 +82% +9 +
194 15:39:36 ПермьЭнС-п PMSBP 64 0% 0.03 -0.6% +0.3% +11.3% 3.04 0.05 +294% +32 +
195 15:44:44 Медиахолд ODVA 0.189 0% 0.03 -0.5% -1.0% -9.6% 0.13 0.00 +140% +23 +
196 14:04:18 Русполимет RUSP 0.48 +0.63% 0.03 +5.5% -3.6% -23.1% 2.41 0.04 +21% -3 +
197 14:21:19 ЧелябЭС ао CLSB 0.127 +1.6% 0.03 -4.2% 0 -3.4% 0.99 0.02 +11% -3 +
198 10:30:56 Ижсталь ап IGSTP 500 -0.4% 0.03 +6.2% -9.1% +1.0% 0.77 0.01 -91% -74 +
199 13:17:37 ТНСэнЯр YRSB 85 0% 0.02 +18.9% -25.4% 1.82 0.03 0% -7 +
200 15:17:24 Нижкамшина NKSH 15.75 -1.25% 0.02 +3.6% +29.1% +45.8% 1.00 0.02 -14% -10 +
201 12:13:34 ТНСэнВор-п VRSBP 17 0% 0.02 -5.0% -40.4% 1.93 0.03 +8% -5 +
202 15:46:45 iНаукаСвяз NSVZ 210 -1.87% 0.02 -0.5% -32.3% 0.25 0.00 +34% +1 +
203 13:50:32 ВолгЭнСб-п VGSBP 1 -0.99% 0.02 -3.8% -7.4% -22.5% 0.40 0.01 +1980% +62 +
204 15:17:35 РОСИНТЕРао ROST 80 0% 0.02 -1.1% +14.4% +13.5% 1.30 0.02 +24% +2 +
205 15:36:27 БашИнСв ап BISVP 3.8 0% 0.02 +1.6% -0.8% -10.0% 8.37 0.15 +68% +16 +
206 14:21:04 ТамбЭнСб TASB 0.1445 -0.34% 0.02 +0.3% +9.1% 0.25 0.00 +317% +38 +
207 12:50:52 СаратНПЗ KRKN 9000 0% 0.02 -3.2% -7.2% 9.80 0.17 -60% -34 +
208 12:22:55 АбрауДюрсо ABRD 178 -0.28% 0.02 +0.6% +14.1% +78.0% 17.44 0.30 -1% -7 +
209 15:23:15 КамчатЭ ап KCHEP 0.36 0% 0.02 +0.6% +144.9% +58.6% 6.74 0.12 +156% +21 +
210 15:04:27 Куйбазот-п KAZTP 86 +1.42% 0.02 0 +4.9% +0.2% 20.67 0.36 -32% -19 +
211 13:55:27 ТРК ао TORS 0.406 +0.25% 0.02 +0.2% +1.5% -14.5% 1.78 0.03 -21% -13 +
212 12:03:13 ТНСэнЯр-п YRSBP 81.1 0% 0.02 -18.9% +19.3% 1.82 0.03 0% -5 +
213 13:23:49 ПавлАвт ао PAZA 530 0% 0.02 +1.9% +6.0% -3.6% 0.83 0.01 0% -5 +
214 14:49:33 АстрЭнСб ASSB 0.478 +1.92% 0.01 +0.6% +0.4% +19.5% 0.37 0.01 +236% +33 +
215 14:22:16 СтаврЭнСб STSB 0.35 +0.57% 0.01 -0.3% +15.1% -2.5% 0.39 0.01 +460% +41 +
216 15:37:31 КубаньЭнСб KBSB 153.5 0% 0.01 +5.9% -1.3% 2.74 0.05 0% -4 +
217 12:51:51 ЯТЭК ао YAKG 10.7 -2.73% 0.01 -9.3% 0 -32.7% 8.85 0.15 -83% -54 +
218 14:42:49 Росбанк ао ROSB 56 +0.18% 0.01 -2.6% -3.4% -8.0% 86.88 1.51 -27% -13 +
219 14:42:54 ВолгЭнСб VGSB 0.995 -2.45% 0.01 -6.1% -1.5% -28.9% 0.40 0.01 +1102% +47 +
220 15:49:35 ЧКПЗ ао CHKZ 2040 0% 0.01 -3.8% -5.1% -11.3% 1.22 0.02 0% +
221 15:06:36 iЗаводДИОД DIOD 3.82 -2.05% 0.01 -1.3% +8.2% +17.2% 0.35 0.01 -88% -70 +
222 14:05:34 Телеграф CNTL 21.8 -3.11% 0.01 -6.0% +14.7% -12.8% 3.94 0.07 +61% +9 +
223 15:37:41 СамарЭн-ао SAGO 0.27 0% 0.01 -0.7% +7.1% -6.2% 1.10 0.02 0% +
224 10:38:44 МагадЭн ап MAGEP 2.1 0% 0.01 0 -14.3% -19.2% 1.56 0.03 +68% +9 +
225 14:56:40 ТамбЭнСб-п TASBP 0.141 +0.36% 0.01 -5.7% +8.9% +28.2% 0.25 0.00 -23% -8 +
226 15:43:18 ТНСэнМарЭл MISB 4.6 0% 0.01 -2.1% -4.0% +5.0% 0.60 0.01 -78% -52 +
227 12:45:04 iФармсинтз LIFE 12.4 +1.64% 0.01 -1.2% +7.4% -24.8% 3.78 0.07 -92% -77 +
228 15:46:04 ОПИН ао OPIN 1035 +2.17% 0.01 +1.1% +6.8% +193.2% 15.75 0.27 -89% -64 +
229 12:48:16 КузнецкийБ KUZB 0.0137 +0.74% 0.01 -0.7% +3.0% -9.9% 0.31 0.01 +40% +6 +
230 12:20:27 iЛевенгук LVHK 7.05 +0.71% 0.01 -3.4% +0.7% -2.1% 0.37 0.01 +84% +15 +
231 15:02:48 iДонскЗР DZRD 1850 +0.54% 0.01 0 +17.1% +5.7% 0.84 0.01 +35% +6 +
232 14:52:56 МЕРИДИАН MERF 3.65 0% 0.01 0 1.91 0.03 0% -3 +
233 15:39:55 КСБ ао KTSB 0.34 0% 0.01 -13.3% -15.2% -24.8% 0.33 0.01 -53% -24 +
234 15:48:58 КСБ ап KTSBP 0.225 0% 0.01 -2.2% +5.1% -35.7% 0.33 0.01 0% -2 +
235 15:49:21 Арсагера ARSA 3.35 0% 0.01 -0.3% +1.5% -2.0% 0.41 0.01 +100% +15 +
236 14:51:49 Варьеган VJGZ 626 0% 0.01 +4.3% +9.8% +2.3% 14.01 0.24 0% -2 +
237 15:19:19 СамарЭн-ап SAGOP 0.27 0% 0.01 +2.7% +15.4% -8.5% 1.10 0.02 0% +1 +
238 10:04:47 КурганГКап KGKCP 51 0% 0.01 0 0 6.98 0.12 0% +3 +
239 10:19:23 КалужскСК KLSB 16.6 0% 0.00 -1.2% +0.6% -35.9% 1.52 0.03 +47% +12 +
240 14:39:34 ВыбСудЗ ап VSYDP 4900 0% 0.00 -9.3% -39.5% 2.94 0.05 0% +2 +
241 15:08:21 СаратЭн-ао SARE 0.119 -0.83% 0.00 -0.8% +25.3% -14.7% 0.70 0.01 +300% +22 +
242 11:00:56 ОргСинт ап KZOSP 4.28 -0.47% 0.00 +0.2% 0 +2.4% 128.86 2.24 -67% -26 +
243 15:04:01 МариЭнСб-п MISBP 4.14 0% 0.00 +3.5% -7.0% -9.0% 0.60 0.01 0% +5 +
244 15:36:49 Мегион-ап MFGSP 396 +0.25% 0.00 +6.7% +7.0% -5.3% 65.31 1.13 -87% -60 +
245 15:12:15 Армада ARMD 12 +0.84% 0.00 -1.6% -6.3% -41.2% 0.17 0.00 -87% -58 +
246 15:18:18 ТНСэнНН ап NNSBP 750 0% 0.00 -0.7% 0 5.89 0.10 +164% +15 +
247 14:51:13 СтаврЭнСбп STSBP 0.341 +0.29% 0.00 -1.6% +3.3% +54.3% 0.39 0.01 -94% -80 +
248 11:53:20 ЗМЗ-ап ZMZNP 11 +1.38% 0.00 +0.9% +8.9% -29.9% 3.12 0.05 +49% +10 +
249 15:44:49 МурмТЭЦ-п MUGSP 0.324 0% 0.00 +1.3% -3.3% -35.5% 1.45 0.03 0% +3 +
250 15:44:49 РН-ЗапСиб CHGZ 32.1 0% 0.00 0 +4.9% +1.9% 0.86 0.01 0% +3 +
251 11:35:34 Мотовил ао MOTZ 3.17 -0.94% 0.00 -3.9% -3.9% -36.6% 3.14 0.05 -67% -26 +
252 10:02:34 Слав-ЯНОСп JNOSP 14.4 -0.69% 0.00 +1.4% +3.6% -19.1% 25.93 0.45 -99% -145 +
253 11:54:13 ТНСэнВорон VRSB 28.7 +2.68% 0.00 -2.2% +58.6% -0.9% 1.93 0.03 -99% -136 +
254 14:48:46 РязЭнСб RZSB 2.72 0% 0.00 -6.5% -8.4% +24.2% 0.56 0.01 -91% -69 +
255 14:45:51 ЛЭСК ао LPSB 2.69 0% 0.00 +3.1% -10.3% -20.9% 0.42 0.01 -88% -60 +
256 14:13:35 СЗПароход SZPR 259 +2.37% 0.00 +5.7% +11.2% +7.9% 2.72 0.05 -95% -85 +
257 11:04:25 ВыбСудЗ ао VSYD 2500 -0.79% 0.00 -12.3% +33.7% -35.9% 2.94 0.05 -1% -3 +
258 15:48:55 Славн-ЯНОС JNOS 23 0% 0.00 0 0 -26.0% 25.93 0.45 0% -1 +
259 15:42:59 ТЗА ао TUZA 56 -1.75% 0.00 0 -13.8% -69.7% 0.46 0.01 -99% -134 +
260 11:27:49 ОМЗ-ап OMZZP 2000 0% 0.00 -11.5% +3.6% 5.50 0.10 -94% -77 +
261 10:12:19 ЮжКузб. ао UKUZ 820 -3.53% 0.00 -7.3% +1.2% -9.9% 29.61 0.51 -95% -79 +
262 10:54:17 ЦМТ ао WTCM 8 +2.56% 0.00 +1.9% -9.6% -11.6% 9.65 0.17 +104% +6 +
263 15:13:21 ТНСэнНН ао NNSB 1300 0% 0.00 +4.4% +38.3% +25.6% 5.89 0.10 0% -1 +
264 14:09:46 Нефтекамск NFAZ 86 -1.71% 0.00 0 +3.0% -23.2% 0.69 0.01 -2% +3 +
265 14:10:14 iРоллман RLMN 83 +1.22% 0.00 0 -4.6% -32.0% 0.50 0.01 -94% -50 +
266 10:22:26 ТКЗКК ап KRKOP 5.82 +6.01% 0.00 +16.4% +25.2% -5.5% 2.93 0.05 -47% -2 +
267 14:52:18 Русгрэйн RUGR 7.3 +3.55% 0.00 -2.7% -12.0% -41.6% 0.32 0.01 -98% -79 +
268 15:50:00 ТАНТАЛ ао TANL 32.8 0% 0.00 -0.6% -6.3% -31.2% 0.46 0.01 -53% +1 +
269 12:03:42 СибГост ао SIBG 1.5 -1.32% 0.00 -0.7% -9.1% -3.8% 0.15 0.00 -98% -58 +
270 10:00:06 ГАЗ-сервис GAZS 0% 54.24 0.94 +
271 10:00:06 КосогМЗ ао KMTZ 0% +
272 10:00:06 ГАЗ-Тек ао GAZT 0% 52.66 0.91 +
273 10:00:34 МурмТЭЦ-ао MUGS 0% 1.45 0.03 +
274 15:04:18 Приморье PRMB 0% 1.74 0.03 +
275 10:00:06 ТКЗКК ао KRKO 0% 2.93 0.05 +
276 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
277 10:00:06 ГЕОТЕК ао GTSS 0% +
278 10:00:06 РДБанк ао RDRB 0% 1.63 0.03 +
279 10:03:05 Химпром ао HIMC 0% 1.89 0.03 +
280 10:00:06 Кокс ао KSGR 0% +
281 10:51:48 Инв-Девел IDVP 0% 14.35 0.25 +
282 10:00:06 МН-фонд ао MNFD 0% +
283 10:00:06 КУЗОЦМ ао KUNF 0% +
284 10:00:06 Физика ао NPOF 0% 1.07 0.02 +
285 10:00:06 Морион ао MORI 0% 0.71 0.01 +
286 10:00:06 КЗМС ао KZMS 0% 0.20 0.00 +
287 10:00:06 ТАНТАЛ ап TANLP 0% 0.46 0.01 +
288 10:00:07 ВостРАО ао VRAO 0% 15.63 0.27 +
289 10:00:06 ЭРКО ао ERCO 0% 3.63 0.06 +
290 10:00:06 ВостРАО ап VRAOP 0% 15.63 0.27 +
291 10:04:59 КурганГКао KGKC 0% 6.98 0.12 +
292 13:59:16 ИКРУСС-ИНВ RUSI 0% 2.95 0.05 +
293 11:48:36 БашИнСв ао BISV 0% 8.37 0.15 +
294 10:00:06 ГАЗКОН-ао GAZC 0% 54.24 0.94 +