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
 
  18:51:02 Индекс ММВБ   2483.7 +0.28% 32 457.71 +0.3% +1.0% +4.8% 41 617.47 643.54 +24%
1 18:45:59 Сбербанк SBER 205.9 +1.15% 8 352.91 +1.0% +1.9% +10.5% 4 625.65 71.53 +63% +
2 18:45:36 ГМКНорНик GMKN 14284 +0.41% 3 539.34 -1.1% +3.5% +9.5% 2 260.38 34.95 +6% +
3 18:45:46 ГАЗПРОМ ао GAZP 155.84 +0.83% 3 426.06 +2.6% +1.2% +1.5% 3 689.28 57.05 +96% +1 +
4 18:45:59 ЛУКОЙЛ LKOH 5610 -0.93% 2 714.60 -1.2% +3.1% +12.3% 4 207.50 65.06 +11% -1 +
5 18:45:29 СевСт-ао CHMF 1034.2 -0.25% 1 125.16 +1.3% +3.5% +9.7% 866.37 13.40 -34% +
6 18:45:59 Роснефть ROSN 399 -0.56% 1 063.84 -0.7% -1.0% -7.7% 4 228.67 65.39 +24% +2 +
7 18:45:03 АЛРОСА ао ALRS 96.75 +1.42% 1 056.90 +4.6% +1.7% -1.9% 712.56 11.02 -2% -1 +
8 18:45:14 ВТБ ао VTBR 0.03692 -1.26% 947.32 +4.8% +1.9% +9.1% 478.50 7.40 +47% +2 +
9 18:45:49 Сургнфгз SNGS 24.75 +2.27% 771.03 -1.8% -6.2% -7.9% 1 191.26 18.42 +88% +5 +
10 18:45:01 Татнфт 3ао TATN 753.1 +1.25% 754.02 -0.3% -2.5% +2.1% 1 720.56 26.61 +21% +1 +
11 18:45:19 Магнит ао MGNT 3788 +0.3% 703.70 -1.6% -2.9% +7.9% 386.04 5.97 -3% -2 +
12 18:45:50 Сбербанк-п SBERP 180.9 +1.03% 694.37 +1.7% +3.3% +8.9% 4 625.65 71.53 +89% +4 +
13 18:45:03 Новатэк ао NVTK 1054.8 -0.26% 640.05 -1.8% -3.6% -6.8% 3 202.70 49.52 -40% -6 +
14 18:45:59 Yandex clA YNDX 2306 -1.99% 585.30 -1.0% +8.4% +19.5% 674.36 10.43 +233% +8 +
15 18:45:03 МТС-ао MTSS 263.75 +1.44% 558.52 +3.5% +5.2% +10.8% 527.07 8.15 +11% -3 +
16 18:45:57 НЛМК ао NLMK 170.7 +1.79% 554.04 +3.1% +10.9% +8.4% 1 023.04 15.82 +59% +1 +
Как выбрать брокера?
17 18:45:55 МосБиржа MOEX 91.45 +0.41% 519.07 -2.7% +2.2% +12.9% 208.18 3.22 +38% -2 +
18 18:45:02 ММК MAGN 46.33 +2.27% 451.80 +6.5% +8.0% +7.6% 517.71 8.01 +36% +
19 18:45:30 Полюс PLZL 5460.5 +2.19% 443.06 +5.0% +0.3% +1.1% 729.31 11.28 +110% +2 +
20 18:45:16 Аэрофлот AFLT 99.92 -0.16% 372.34 +0.2% -0.1% -1.2% 110.97 1.72 +235% +12 +
21 18:45:26 Сургнфгз-п SNGSP 39.865 -0.21% 351.35 -1.0% -0.8% +1.2% 1 191.26 18.42 +63% -1 +
22 18:45:30 RUSAL plc RUAL 29.945 -1.12% 327.30 -5.7% -4.6% -2.8% 454.95 7.04 +20% -3 +
23 18:45:18 РусГидро HYDR 0.507 +0.92% 316.81 +2.6% -0.3% +4.4% 216.13 3.34 +120% +5 +
24 18:45:07 Система ао AFKS 9.85 -1.5% 300.24 +0.2% +2.1% +23.1% 95.05 1.47 +89% +
25 18:45:15 Транснф ап TRNFP 173950 -0.03% 274.91 +6.7% +1.8% +1.7% 270.47 4.18 -40% -12 +
26 18:45:21 FIVE-гдр FIVE 1635 +2.67% 247.72 -0.5% -7.8% -5.2% +59% +
27 18:45:05 ИнтерРАОао IRAO 3.84 -1.29% 180.30 -0.2% -0.6% -1.0% 400.90 6.20 +95% +7 +
28 18:45:09 Газпрнефть SIBN 318.95 +1.64% 162.23 -3.3% -5.6% -8.0% 1 512.24 23.38 -3% -5 +
29 18:45:08 ФСК ЕЭС ао FEES 0.1677 -1.18% 139.54 +1.6% +1.2% +13.2% 213.76 3.31 -11% -4 +
30 18:45:46 Башнефт ап BANEP 1805.5 +0.61% 133.84 -2.9% -3.7% +1.3% 342.16 5.29 +519% +20 +
31 18:45:09 Татнфт 3ап TATNP 540.9 +2.06% 133.55 -0.4% -3.6% +3.6% 1 720.56 26.61 -8% -4 +
32 18:45:42 Лента др LNTA 199.5 +2.31% 117.99 +4.7% -5.0% -6.8% +55% +4 +
33 18:45:25 Polymetal POLY 736.1 -1.42% 116.41 -0.1% -1.8% +0.7% 345.50 5.34 -2% -2 +
34 18:45:21 Ростел -ао RTKM 73.7 +1.52% 114.66 +1.2% +1.7% +0.9% 202.41 3.13 +290% +12 +
35 18:45:29 ФосАгро ао PHOR 2461 -1.05% 94.58 -3.6% -1.3% -3.3% 318.70 4.93 +16% +
36 18:45:27 Юнипро ао UPRO 2.59 +1.41% 92.06 -3.4% -3.0% -0.4% 163.30 2.53 -7% -3 +
37 18:45:31 Распадская RASP 139.74 +2% 68.50 -3.0% -11.1% +8.3% 98.26 1.52 -45% -7 +
38 18:45:19 Россети ао RSTI 0.97 -0.27% 60.83 -0.0% -2.0% +25.1% 195.72 3.03 +69% +2 +
39 18:45:04 ДетскийМир DSKY 89.98 +2.11% 54.44 +1.8% +1.5% -0.5% 66.50 1.03 +95% +8 +
40 18:45:01 ТМК ао TRMK 45.12 -0.44% 54.27 -4.2% -7.5% -15.9% 46.62 0.72 +65% +2 +
41 18:45:29 ENPL-гдр ENPL 568.9 -1.04% 47.35 -4.3% -2.1% +35.8% +47% +2 +
42 18:45:15 ЭнелРос ао ENRU 1.02 +0.15% 43.38 +1.0% 0 -1.3% 36.08 0.56 +210% +15 +
43 18:45:55 НКНХ ап NKNCP 71.2 +3.64% 41.79 +68.1% +77.6% +75.8% 156.42 2.42 +79% +5 +
44 18:45:11 М.видео MVID 406.6 +0.89% 34.46 -0.2% -1.5% -0.8% 73.09 1.13 +12% +1 +
45 18:45:24 Мечел ао MTLR 73.3 -0.01% 32.58 -2.7% -6.6% -0.2% 43.98 0.68 -40% -8 +
46 18:45:49 ЛСР ао LSRG 642.6 +0.37% 31.56 -0.2% -0.8% +7.5% 66.21 1.02 +71% +6 +
47 18:45:55 БУДУЩЕЕ ао FTRE 73.6 +8.08% 30.87 -12.2% -9.4% -59.2% 3.70 0.06 +86% +8 +
48 18:45:12 МКБ ао CBOM 5.96 +0.51% 29.27 +1.8% +10.1% +15.3% 161.40 2.50 -6% -4 +
49 18:45:27 Уркалий-ао URKA 85.08 +3.13% 29.17 +0.5% +0.7% +0.7% 249.80 3.86 -80% -20 +
50 18:45:06 САФМАР ао SFIN 560.4 -7.68% 29.16 +1.7% +2.6% -3.4% 62.56 0.97 -22% -11 +
51 18:45:17 Ленэнерг-п LSNGP 99 +1.02% 27.44 -0.5% -6.6% +5.2% 59.18 0.92 +37% +
52 18:45:07 ПИК ао PIKK 353.8 +0.45% 21.83 +0.4% -0.2% -6.0% 233.68 3.61 -2% -3 +
53 18:45:37 Акрон AKRN 4690 -0.21% 21.83 -0.2% -1.9% -0.4% 190.10 2.94 +261% +16 +
54 18:45:21 ЧеркизГ-ао GCHE 2060 -2.83% 20.42 +37.0% +41.3% +84.3% 90.57 1.40 -60% -16 +
55 18:45:54 +МосЭнерго MSNG 2.124 -0.61% 18.95 -1.2% +1.3% +2.4% 84.43 1.31 +14% -1 +
56 18:45:37 АстрЭнСб ASSB 0.981 +8.58% 18.63 +60.3% +72.0% +103.5% 0.76 0.01 +82% +4 +
57 18:45:11 МРСКСиб MRKS 0.3333 +11.43% 17.82 +51.5% +102.0% +225.2% 31.60 0.49 -48% -16 +
58 18:45:17 РуссНфт ао RNFT 593 -1% 15.67 -0.3% 0 +12.1% 174.41 2.70 +1% -2 +
59 18:45:02 Мечел ап MTLRP 97.05 +0.62% 15.50 -1.0% -6.1% -3.2% 43.98 0.68 -15% -6 +
60 18:38:14 НКНХ ао NKNC 87.4 +5.56% 14.93 +39.6% +34.5% +34.5% 156.42 2.42 +59% +2 +
61 18:45:16 AGRO-гдр AGRO 759.5 -1.94% 14.48 -5.9% -8.8% -4.0% +17% -3 +
62 18:45:56 Ростел -ап RTKMP 60.3 +0.75% 13.19 +0.4% +0.2% -0.2% 202.41 3.13 +218% +16 +
63 18:45:11 МРСК ЦП MRKP 0.2689 -0.26% 12.60 +2.0% -7.3% +1.5% 30.30 0.47 +94% +5 +
64 18:45:16 ПермьЭнС-п PMSBP 86 +11.4% 10.11 +11.4% +14.4% +18.3% 4.13 0.06 +2779% +95 +
65 18:39:58 БСП ао BSPB 51.76 +0.47% 9.15 +1.5% +2.3% +16.9% 25.86 0.40 +557% +39 +
66 18:45:16 Башнефт ао BANE 1950.5 +0.39% 8.22 -1.0% -1.0% +4.3% 342.16 5.29 +181% +21 +
67 18:45:09 ТГК-1 TGKA 0.00867 -0.55% 8.08 +2.1% +1.0% +8.5% 33.42 0.52 -34% -8 +
68 17:04:32 ПРОТЕК ао PRTK 85.3 -0.58% 7.75 +0.4% -1.2% +9.4% 44.97 0.70 +3396% +101 +
69 18:39:21 ОВК ао UWGN 477.2 +0.19% 7.56 -0.6% -3.8% +20.2% 55.35 0.86 +70% +5 +
70 18:45:54 ОГК-2 ао OGKB 0.3608 +0.33% 7.29 -0.9% +1.3% +13.9% 39.85 0.62 -2% -5 +
71 18:45:12 iQIWI QIWI 932 -0.11% 7.24 +3.0% -0.5% -1.2% +7% -4 +
72 17:41:30 ОргСинт ао KZOS 99.2 -0.2% 7.17 +2.1% +2.3% -2.6% 178.34 2.76 +40% +
73 18:15:45 АЛРОСА-Нюр ALNU 61000 -1.61% 6.54 -9.2% -11.3% -22.8% 48.80 0.75 -21% -9 +
74 18:45:24 Мостотрест MSTT 99.4 -1.97% 5.75 +12.6% +10.9% +17.6% 28.05 0.43 -40% -13 +
75 18:45:15 НМТП ао NMTP 7.155 -0.07% 4.93 -1.6% -4.3% +4.5% 137.80 2.13 +137% +19 +
76 18:39:54 МРСКВол MRKV 0.1003 +0.35% 4.86 +1.0% -6.5% +2.3% 18.89 0.29 +7% -3 +
77 18:45:35 МРСК Центр MRKC 0.2924 -2.14% 4.71 +0.9% -5.5% +2.4% 12.34 0.19 +153% +20 +
78 18:38:44 Ижсталь2ао IGST 978 +13.72% 4.33 +14.0% +0.6% +74.0% 0.94 0.01 +21146% +147 +
79 18:45:28 МРСКЮга ао MRKY 0.07825 -2.49% 4.12 +17.0% +26.7% +43.7% 5.40 0.08 -51% -16 +
80 18:45:28 МРСК СЗ MRKZ 0.0515 -0.77% 4.05 +5.5% -5.5% -7.2% 4.93 0.08 -0% -1 +
81 18:45:16 ПермьЭнСб PMSB 87.2 +11.51% 3.57 +11.8% +15.0% +18.8% 4.13 0.06 +26650% +149 +
82 18:38:27 ОР ао OBUV 53.75 +1.03% 3.25 -1.4% -1.9% +5.5% 6.08 0.09 +169% +25 +
83 18:45:13 КАМАЗ KMAZ 55.3 +2.03% 3.22 -1.8% -4.2% +3.2% 39.11 0.60 +43% +9 +
84 18:39:18 ИКРУСС-ИНВ RUSI 57.4 +11.67% 3.01 +18.1% +112.6% 6.26 0.10 +210% +31 +
85 18:45:25 ДагСб ао DASB 0.12115 +0.21% 2.57 +1.5% +1.0% +6.3% 0.64 0.01 -31% -3 +
86 18:39:49 МегаФон ао MFON 634.6 -0.09% 2.43 +1.2% -2.5% -0.8% 393.33 6.08 +48% +12 +
87 18:39:51 ВЭК 01 ао VDSB 17.76 +7.64% 2.41 +36.8% +196.0% +416.3% 0.51 0.01 -43% -10 +
88 18:39:57 АвиастКао UNAC 0.694 +0.22% 2.23 +2.3% -4.3% -11.9% 310.65 4.80 +4% +5 +
89 18:25:23 ЕвроЭлтех EELT 11.1 +0.18% 2.17 +6.7% +6.7% +12.1% 6.77 0.10 +36% +11 +
90 18:45:13 ИРКУТ-3 IRKT 39.08 +1.19% 2.09 -1.1% -0.4% +10.3% 52.07 0.81 -52% -15 +
91 18:39:24 КСБ ао KTSB 0.546 +4.2% 1.93 +3.8% +19.2% +102.2% 0.51 0.01 -64% -21 +
92 18:45:29 ЧКПЗ ао CHKZ 6700 0% 1.80 +1.8% +17.1% 4.02 0.06 -51% -9 +
93 17:10:25 ИркЭнерго IRGZ 14 -0.43% 1.68 -0.4% -0.8% -4.6% 66.74 1.03 -54% -8 +
94 18:45:08 iРоллман RLMN 24.7 -0.2% 1.57 -5.0% -7.1% -11.2% 0.16 0.00 +251% +53 +
95 18:37:31 МОЭСК MSRS 0.68 +0.22% 1.49 +0.3% -3.5% +3.0% 33.12 0.51 +154% +38 +
96 18:39:37 GTL ао GTLC 0.103 0% 1.42 +2.1% -1.8% +0.8% 0.27 0.00 -50% -6 +
97 18:13:39 ОМЗ-ап OMZZP 4745 -0.32% 1.35 -0.5% +10.2% +168.1% 13.12 0.20 +71% +25 +
98 18:39:17 КалужскСК KLSB 12.85 +0.39% 1.33 -0.8% +12.7% -48.4% 1.18 0.02 -81% -32 +
99 18:45:23 Плазмек PLSM 0.1602 +0.88% 1.29 +16.6% +17.4% +45.9% 0.02 0.00 +24% +14 +
100 17:56:47 ТНСэнрг ао TNSE 1215 +2.53% 1.28 +4.3% +3.4% -2.4% 16.61 0.26 +108089% +155 +
101 18:21:56 Авангрд-ао AVAN 860 +21.13% 1.27 +41.0% +50.9% 68.60 1.06 +456% +67 +
102 18:14:29 РязЭнСб RZSB 3.62 -4.23% 1.20 -1.6% +12.4% +19.1% 0.77 0.01 +474% +69 +
103 18:45:13 ТАНТАЛ ао TANL 169.8 -0.88% 1.20 -2.4% +12.5% +332.1% 2.38 0.04 +110% +34 +
104 18:45:15 МультиСис MSST 2.57 +0.55% 1.17 -1.6% -7.4% +7.5% 0.26 0.00 -41% -9 +
105 17:19:50 Селигдар SELG 9.73 +0.72% 1.16 +1.7% +1.9% -2.2% 11.81 0.18 +8% +5 +
106 18:38:18 КСБ ап KTSBP 0.272 +1.49% 1.15 +11.0% +20.4% +43.9% 0.51 0.01 -73% -30 +
107 18:37:15 КузбТК ао KBTK 196.6 +0.31% 1.08 -1.7% -5.9% +2.3% 19.51 0.30 +51% +19 +
108 17:14:39 Ижсталь ап IGSTP 592 +10.45% 1.07 -1.0% -18.0% +36.4% 0.94 0.01 +19915% +136 +
109 18:32:07 Ленэнерго LSNG 5.86 0% 1.06 +3.2% +4.3% +10.6% 59.18 0.92 -62% -20 +
110 18:33:47 РОСИНТЕРао ROST 70.6 +3.82% 0.95 -6.6% +2.3% -1.9% 1.15 0.02 +305% +56 +
111 18:45:23 МосОблБанк MOBB 2.11 +2.93% 0.95 +0.8% +13.3% +47.8% 9.51 0.15 -75% -30 +
112 18:39:26 КамчатЭ ао KCHE 0.1735 +18.43% 0.93 +9.8% +24.8% +31.4% 7.32 0.11 +1489% +93 +
113 18:39:54 КМЗ KMEZ 539 +3.65% 0.88 -2.0% -9.6% +54.0% 2.03 0.03 +369% +62 +
114 18:38:56 СтаврЭнСб STSB 0.402 +1.39% 0.86 +22.0% +39.6% +65.4% 0.42 0.01 -67% -23 +
115 18:36:27 СаратНПЗ-п KRKNP 12320 +0.16% 0.84 +3.2% +6.8% +12.6% 8.31 0.13 -22% -4 +
116 18:38:58 Таттел. ао TTLK 0.2212 +1% 0.83 +9.8% +8.8% +27.0% 4.61 0.07 -21% -4 +
117 18:37:45 Лензолото LNZL 5740 -1.71% 0.81 -3.5% -10.3% +2.1% 7.48 0.12 +316% +56 +
118 18:45:12 Россети ап RSTIP 1.376 +0.44% 0.80 -1.6% -4.3% -1.9% 195.72 3.03 +136% +42 +
119 18:45:26 Квадра TGKD 0.00328 +0.31% 0.76 -3.0% -3.0% +17.0% 6.55 0.10 +21% +13 +
120 18:28:40 ОргСинт ап KZOSP 10.47 +0.77% 0.74 +7.4% +3.5% +17.6% 178.34 2.76 -8% +1 +
121 18:45:08 ЧелябЭС ао CLSB 0.0908 -0.11% 0.70 +2.0% +1.7% +23.4% 0.68 0.01 +84% +32 +
122 18:45:10 МРСК СК MRKK 14.84 -1.85% 0.70 +4.5% +3.9% +6.0% 2.29 0.04 +202% +45 +
123 18:27:45 РН-ЗапСиб CHGZ 35.5 -1.39% 0.64 -2.7% +47.9% +47.9% 0.95 0.01 +450% +67 +
124 18:06:19 ЧТПЗ ао CHEP 154 +2.33% 0.63 +4.8% +12.0% +44.2% 72.75 1.12 -8% +4 +
125 18:45:29 РГС СК ао RGSS 0.1482 -0.54% 0.60 0 +0.4% -11.3% 72.54 1.12 -62% -24 +
126 18:45:21 Электрцинк ELTZ 279 -0.36% 0.60 +3.5% -8.2% +30.4% 0.39 0.01 +2% +8 +
127 18:39:28 Сахэнер ао SLEN 4.83 +1.47% 0.60 +6.0% +5.5% +12.3% 1.42 0.02 -36% -11 +
128 18:45:39 Аптеки36и6 APTK 4.997 +0.04% 0.59 -1.8% -6.5% -1.0% 11.65 0.18 +31% +17 +
129 18:28:43 ВСМПО-АВСМ VSMO 16300 +0.49% 0.57 +0.7% -0.2% +5.0% 187.93 2.91 -83% -43 +
130 18:45:12 СаратЭн-ао SARE 0.1498 +0.67% 0.57 +7.0% +11.8% +28.6% 0.86 0.01 -1% +6 +
131 17:48:58 Химпром ап HIMCP 6.7 -2.33% 0.56 -9.0% -3.5% +10.9% 2.22 0.03 +15% +12 +
132 15:47:02 Мегион-ап MFGSP 343 -0.58% 0.56 -7.3% -22.0% +13.2% 52.62 0.81 +263% +49 +
133 18:39:47 ЧЗПСН ао PRFN 1.492 +0.88% 0.54 -1.8% +0.1% +16.7% 1.25 0.02 -41% -16 +
134 18:45:00 ГИТ ао GRNT 0.4066 0% 0.53 +1.0% +1.7% +4.3% 0.18 0.00 -25% -7 +
135 18:45:17 Русгрэйн RUGR 5.42 +0.65% 0.52 +2.4% +6.9% +6.4% 0.23 0.00 +118% +30 +
136 17:52:35 ДЭК ао DVEC 1.425 -1.66% 0.50 +3.6% -4.8% +6.3% 24.54 0.38 -68% -34 +
137 17:28:21 iНПОНаука NAUK 220 -0.45% 0.49 +0.9% +0.5% -31.0% 2.59 0.04 +235% +46 +
138 18:45:09 СибГост ао SIBG 0.6135 +0.74% 0.49 +2.3% +0.5% -13.2% 0.06 0.00 -33% -13 +
139 18:36:46 Селигдар-п SELGP 24.1 0% 0.49 +0.2% +0.4% +0.2% 11.81 0.18 -37% -16 +
140 18:30:52 СОЛЛЕРС SVAV 371 +0.41% 0.45 -4.9% -8.3% -9.1% 12.71 0.20 -67% -35 +
141 17:51:42 ТГК-2 TGKB 0.00227 -0.44% 0.45 +4.8% -4.8% -3.4% 3.37 0.05 +181% +38 +
142 18:34:26 МРСК Ур MRKU 0.1884 +0.75% 0.41 +0.9% -7.6% -0.2% 16.47 0.25 +2% +10 +
143 18:30:09 ТрансК ао TRCN 5025 -0.2% 0.41 +1.1% +0.9% +15.9% 69.82 1.08 -92% -72 +
144 17:49:46 Красэсб ап KRSBP 4.9 +14.49% 0.41 +14.5% +10.1% +21.6% 3.31 0.05 +1021% +71 +
145 18:45:18 ОКС ао UCSS 9530 +5.89% 0.40 -34.2% 226.04 3.50 -54% -27 +
146 18:35:49 МГТС-4ап MGTSP 1774 +0.8% 0.37 -1.0% -2.1% +9.6% 168.61 2.61 -77% -47 +
147 18:24:11 РБК ао RBCM 3.898 -0.26% 0.35 +0.1% -1.1% +0.5% 1.43 0.02 +164% +40 +
148 18:35:33 Русолово ROLO 1.994 +0.1% 0.33 -0.1% -3.6% -20.2% 5.98 0.09 +54% +22 +
149 18:11:14 КамчатЭ ап KCHEP 0.32 +4.58% 0.33 +0.9% +3.6% 7.32 0.11 +10570% +100 +
150 18:45:14 Кубанэнр KUBE 67.6 -3.43% 0.32 +17.0% +7.0% +38.0% 20.54 0.32 -92% -70 +
151 18:45:24 Белуга ао BELU 500 +2.88% 0.30 +0.2% -4.8% +22.5% 9.70 0.15 +121% +35 +
152 18:39:46 ВыбСудЗ ао VSYD 3090 -2.37% 0.30 -13.0% -18.4% +12.4% 3.81 0.06 -48% -17 +
153 18:35:09 iЗаводДИОД DIOD 4.67 +0.43% 0.29 +0.9% +4.9% +14.5% 0.43 0.01 -75% -45 +
154 18:21:26 Красэсб ао KRSB 4.17 +1.96% 0.29 +3.7% +1.7% +11.8% 3.31 0.05 +621% +58 +
155 18:45:20 ИНГРАД ао OPIN 700 -3.85% 0.29 -3.0% -4.4% -14.6% 28.85 0.45 +618% +56 +
156 18:28:04 Белон ао BLNG 3.24 -0.31% 0.24 +5.7% +9.6% +18.7% 3.73 0.06 -81% -50 +
157 18:27:29 ЯТЭК ао YAKG 8.58 -2.28% 0.24 -0.9% +2.1% +2.6% 7.09 0.11 +2397% +78 +
158 18:38:42 ТКСМ ао TUCH 4.35 +0.93% 0.24 +0.8% +5.6% +7.0% 0.17 0.00 +81% +31 +
159 18:39:47 ВолгЭнСб-п VGSBP 1.338 +6.53% 0.23 +4.7% +61.2% +121.2% 0.72 0.01 +267% +44 +
160 17:57:25 СаратЭн-ап SAREP 0.0866 -1.7% 0.23 +2.4% -1.6% +14.2% 0.86 0.01 -55% -20 +
161 15:37:32 iИСКЧ ао ISKJ 8.9 +0.56% 0.22 +1.4% -0.8% +12.8% 0.67 0.01 -59% -23 +
162 18:45:22 ТамбЭнСб TASB 0.274 +0.74% 0.21 +4.6% +19.1% +19.1% 0.45 0.01 -92% -74 +
163 18:22:25 Варьеган VJGZ 810 -2.53% 0.21 -8.3% +47.5% 16.92 0.26 -67% -32 +
164 17:46:02 НКХП ао NKHP 232 +1.53% 0.21 +0.9% +1.5% +1.3% 15.68 0.24 -43% -7 +
165 18:34:56 АСКО ао ACKO 6.72 -0.88% 0.20 +3.4% -0.3% -3.7% 3.60 0.06 -60% -24 +
166 18:28:40 ЭнергияРКК RKKE 5810 +0.52% 0.20 -5.1% -5.4% -14.6% 6.53 0.10 -52% -17 +
167 13:51:59 СаратНПЗ KRKN 7000 +2.19% 0.20 +2.2% +2.9% +10.4% 8.31 0.13 +1337% +60 +
168 18:40:06 ТНСэнВорон VRSB 21 0% 0.20 -0.9% -1.9% 0 1.59 0.02 +18% +9 +
169 18:22:15 Лензол. ап LNZLP 2675 -0.37% 0.20 -2.2% -1.7% +9.2% 7.48 0.12 -87% -66 +
170 18:31:36 Варьеган-п VJGZP 386 +3.49% 0.19 -12.1% +3.2% +35.9% 16.92 0.26 +79% +21 +
171 18:31:43 Телеграф-п CNTLP 11.94 +0.84% 0.19 +1.9% -3.6% -4.5% 3.25 0.05 -61% -29 +
172 16:00:07 iЛевенгук LVHK 7.98 +2.18% 0.19 +0.1% +0.8% -19.9% 0.42 0.01 -47% -14 +
173 18:34:41 Возрожд-п VZRZP 191 -0.31% 0.17 -4.8% -3.4% +19.4% 11.53 0.18 -95% -89 +
174 18:39:58 МедиаВиМ MGVM 0.6055 +0.25% 0.17 +3.0% -8.3% -19.5% 0.03 0.00 -68% -35 +
175 18:06:11 СамарЭн-ап SAGOP 0.322 +1.9% 0.17 +5.9% +4.5% -2.4% 1.41 0.02 +105% +21 +
176 17:53:20 Арсагера ARSA 2.82 +1.44% 0.16 -4.1% -6.9% -9.0% 0.35 0.01 +2% +4 +
177 18:06:53 ГАЗ ао GAZA 459.5 -0.11% 0.16 -3.7% -5.8% -2.4% 9.02 0.14 +126% +22 +
178 15:38:13 ТГК-14 TGKN 0.00476 0% 0.16 0 -0.4% -7.0% 6.46 0.10 +559% +46 +
179 18:40:06 КоршГОК ао KOGK 49000 0% 0.15 0 -1.0% +2.1% 12.26 0.19 0% +3 +
180 18:17:23 ЧелябЭС ап CLSBP 0.0653 +0.77% 0.14 +1.4% +3.3% +6.7% 0.68 0.01 -51% -17 +
181 17:51:43 ДВМП ао FESH 5.46 +0.83% 0.13 +1.1% +5.1% +15.9% 16.11 0.25 -32% -7 +
182 17:45:25 ВолгЭнСб VGSB 1.92 +1.05% 0.13 +4.3% +100.4% 0.72 0.01 -65% -27 +
183 18:45:20 Нефтекамск NFAZ 85.2 -0.7% 0.13 -1.6% +0.2% -2.1% 0.68 0.01 +187% +26 +
184 18:45:07 АбрауДюрсо ABRD 138 +0.36% 0.13 -0.4% 0 -3.5% 13.52 0.21 -83% -60 +
185 18:45:10 iФармсинтз LIFE 5.94 +0.68% 0.12 -0.8% +0.2% +6.5% 1.79 0.03 -94% -89 +
186 16:48:33 БашИнСв ап BISVP 4.04 +0.5% 0.12 0 -0.5% +0.7% 8.37 0.13 +913% +46 +
187 17:51:12 БурЗолото BRZL 876 -1.24% 0.12 -0.7% +0.1% -1.6% 6.16 0.10 +1846% +56 +
188 17:52:39 Куйбазот-п KAZTP 114.2 +2.15% 0.12 +5.0% -1.6% +14.2% 27.77 0.43 -34% -12 +
189 17:52:22 КрасОкт-ао KROT 317 +0.79% 0.11 -3.4% 0 +3.3% 3.30 0.05 -87% -70 +
190 11:23:33 ГазпРнД ао RTGZ 15200 +0.66% 0.11 -1.3% -0.7% +6.3% 1.83 0.03 +39% +8 +
191 18:17:16 iДонскЗР п DZRDP 2300 0% 0.10 -1.7% +0.4% +14.0% 1.07 0.02 +195% +27 +
192 16:54:35 ЗВЕЗДА ао ZVEZ 4.9 -0.81% 0.10 -1.7% -3.8% +4.5% 2.75 0.04 +228% +30 +
193 18:45:18 ЮжКузб. ао UKUZ 688 +4.24% 0.09 +8.2% +6.8% +32.3% 24.84 0.38 +1712% +53 +
194 18:35:03 Армада ARMD 8.04 +1.45% 0.09 -3.8% +3.3% +14.9% 0.12 0.00 -75% -40 +
195 18:45:00 ТамбЭнСб-п TASBP 0.1485 -5.11% 0.09 +2.1% +3.1% +20.2% 0.45 0.01 -91% -81 +
196 18:19:42 АшинскийМЗ AMEZ 4.41 +1.73% 0.09 -0.7% +6.0% +11.5% 2.20 0.03 -71% -35 +
197 18:28:49 ЛЭСК ао LPSB 6.7 -1.47% 0.09 +25.2% +86.1% +78.7% 1.04 0.02 -80% -51 +
198 18:40:06 ТРК ап TORSP 0.292 0% 0.08 -2.7% -6.4% -3.0% 1.44 0.02 0% -3 +
199 18:18:48 iНаукаСвяз NSVZ 300 -0.33% 0.08 +0.7% -3.2% +23.5% 0.36 0.01 -77% -43 +
200 15:34:35 МордЭнСб MRSB 0.418 0% 0.08 +0.5% +2.5% +6.1% 0.56 0.01 -5% -6 +
201 17:44:54 Куйбазот KAZT 116.8 +1.57% 0.08 +5.6% +4.1% +2.8% 27.77 0.43 -39% -13 +
202 18:17:56 Якутскэнрг YKEN 0.284 -1.39% 0.07 +1.4% +19.3% +26.2% 2.63 0.04 -83% -54 +
203 18:39:16 Медиахолд ODVA 0.1858 +0.43% 0.07 -0.4% -1.6% +11.8% 0.13 0.00 -71% -39 +
204 18:14:50 ЧМК ао CHMK 2780 +1.09% 0.07 +0.7% +0.4% +13.2% 8.79 0.14 -76% -42 +
205 18:39:30 ЮТэйр ао UTAR 7.66 0% 0.07 -0.8% -4.3% +0.3% 28.36 0.44 +92% +12 +
206 18:39:55 Мегион-ао MFGS 415 -1.89% 0.06 -1.2% -16.8% 52.62 0.81 +1374% +41 +
207 18:26:54 МГТС-5ао MGTS 1770 -0.28% 0.06 -1.4% -2.5% +4.1% 168.61 2.61 -30% -14 +
208 18:38:58 Русполимет RUSP 0.415 0% 0.06 -0.2% -9.2% -17.0% 2.08 0.03 -32% -16 +
209 18:27:11 Возрожд-ао VZRZ 475 +0.85% 0.06 +0.6% +2.8% -0.3% 11.53 0.18 -93% -89 +
210 18:45:04 СтаврЭнСбп STSBP 0.296 0% 0.06 +6.5% +12.1% +19.8% 0.42 0.01 -91% -80 +
211 18:38:16 ЦМТ ао WTCM 7.28 +0.83% 0.06 +0.3% +2.0% +0.3% 8.99 0.14 +320% +17 +
212 12:03:14 ТГК-2 ап TGKBP 0.00362 +0.84% 0.05 -1.4% -1.6% -0.3% 3.37 0.05 -62% -28 +
213 18:38:16 iРоллман-п RLMNP 25.12 +0.48% 0.05 -6.1% +0.1% -0.3% 0.16 0.00 -13% -9 +
214 18:39:44 УралСиб ао USBN 0.0705 +1.29% 0.05 +0.3% +12.8% +19.5% 25.39 0.39 -41% -17 +
215 18:39:54 ВХЗ-ао VLHZ 58.2 -0.34% 0.05 +0.6% -0.7% +0.3% 0.29 0.00 -89% -65 +
216 18:40:06 КрасОкт-1п KROTP 258 0% 0.05 -0.8% -2.3% +0.4% 3.30 0.05 0% -9 +
217 17:50:01 Квадра-п TGKDP 0.003665 -0.27% 0.04 -0.5% -1.3% +11.6% 6.55 0.10 +1795% +34 +
218 14:09:37 СЗПароход SZPR 444 +0.91% 0.04 +0.9% +1.4% +3.3% 4.67 0.07 +53% +5 +
219 17:10:52 БестЭфБ ао ALBK 100 0% 0.04 +19.0% -2.9% +31.6% 5.65 0.09 -77% -41 +
220 18:33:14 Телеграф CNTL 15.6 +0.65% 0.04 -2.8% -6.0% -7.4% 3.25 0.05 +4% -4 +
221 18:40:06 ТНСэнЯр-п YRSBP 74 0% 0.04 0 -9.8% +10.4% 3.08 0.05 0% -7 +
222 18:40:06 ВыбСудЗ ап VSYDP 3780 0% 0.03 -0.5% -12.1% -9.6% 3.81 0.06 0% -3 +
223 15:19:25 РусАква ао AQUA 145 -1.69% 0.03 +0.3% -3.3% +4.3% 12.74 0.20 -97% -114 +
224 18:40:06 ПавлАвт ао PAZA 1580 0% 0.03 -13.7% +6.0% -1.3% 2.48 0.04 0% -3 +
225 14:20:42 УрКузница URKZ 8040 +0.5% 0.03 0 -1.2% +7.2% 4.40 0.07 +305% +16 +
226 11:52:00 ТНСэнМарЭл MISB 9.8 +5.38% 0.03 -2.0% -3.9% +6.5% 1.28 0.02 +216% +10 +
227 18:06:58 МагадЭн ао MAGE 2.89 0% 0.03 -3.7% +12.0% -10.7% 1.79 0.03 -79% -42 +
228 12:22:38 СамарЭн-ао SAGO 0.35 0% 0.03 -1.7% 0 +3.6% 1.41 0.02 +701% +20 +
229 18:27:39 Якутскэн-п YKENP 0.276 -1.43% 0.03 +4.2% +15.0% +25.5% 2.63 0.04 -93% -78 +
230 17:05:14 Росбанк ао ROSB 57.8 +1.4% 0.03 +4.0% -3.7% -2.4% 89.67 1.39 +110% +1 +
231 17:30:10 КузнецкийБ KUZB 0.0104 -1.05% 0.03 -3.4% +3.3% +9.7% 0.23 0.00 -24% -11 +
232 18:22:09 ТНСэнРст RTSB 0.325 +1.56% 0.02 +1.6% -7.1% -18.3% 2.86 0.04 -45% -22 +
233 17:03:37 ЮУНК ао UNKL 2620 -0.38% 0.02 +3.1% +1.2% +9.2% 1.57 0.02 +306% +12 +
234 18:37:06 iДонскЗР DZRD 2350 +0.43% 0.02 -3.3% -1.3% +9.3% 1.07 0.02 -89% -62 +
235 11:34:15 ГАЗ ап GAZAP 350.5 +0.14% 0.02 0 -1.5% +0.7% 9.02 0.14 -68% -33 +
236 17:42:11 ТНСэнРст-п RTSBP 0.231 +0.43% 0.02 +1.8% +1.8% -0.4% 2.86 0.04 +804% +14 +
237 18:31:27 Нижкамшина NKSH 12.15 +0.41% 0.02 +1.3% -3.6% -8.0% 0.77 0.01 -70% -37 +
238 16:38:51 МагадЭн ап MAGEP 3.105 -2.05% 0.02 +6.9% +32.1% +19.4% 1.79 0.03 -59% -30 +
239 18:33:21 ТКЗКК ап KRKOP 4.99 -1.19% 0.01 -0.5% +7.5% +6.4% 2.87 0.04 -61% -26 +
240 15:18:35 ЗИЛ ао ZILL 862 -2.49% 0.01 -3.4% -4.2% +0.7% 2.29 0.04 +66% -1 +
241 18:40:06 ТЗА ао TUZA 89 0% 0.01 -1.1% +2.3% -1.1% 0.73 0.01 0% -12 +
242 18:40:06 ТРК ао TORS 0.334 0% 0.01 -0.6% -2.9% 1.44 0.02 0% -8 +
243 17:33:36 ГТМ ао GTRK 73.2 -1.35% 0.01 -1.1% -1.3% -14.9% 4.28 0.07 +543% +9 +
244 11:55:24 Приморье PRMB 9000 0% 0.01 -25.0% +12.5% +12.5% 2.25 0.03 -50% -19 +
245 13:28:55 СМЗ-ао MGNZ 3080 -0.65% 0.01 +1.0% -0.6% 0 1.23 0.02 -98% -100 +
246 18:40:06 МариЭнСб-п MISBP 8.2 0% 0.01 0 -17.2% -18.0% 1.28 0.02 0% -6 +
247 12:41:04 Славн-ЯНОС JNOS 17.8 0% 0.01 0 -6.6% +6.0% 20.98 0.32 -20% -10 +
248 18:38:16 Raven RAVN 35.8 -1.1% 0.01 -2.7% -1.6% -13.7% 22.32 0.35 -2% -6 +
249 10:20:16 ЦМТ ап WTCMP 6.8 0% 0.01 +1.8% -1.4% +2.1% 8.99 0.14 -90% -48 +
250 13:53:16 ТНСэнНН ап NNSBP 446 -2.19% 0.01 -0.9% -3.9% +22.5% 5.41 0.08 +393% +4 +
251 15:25:07 ТНСэнНН ао NNSB 1260 -1.56% 0.01 +8.6% +1.6% +23.5% 5.41 0.08 -88% -45 +
252 17:17:32 Галс-Девел HALS 738 -0.4% 0.00 -0.3% +0.8% +3.4% 8.28 0.13 -58% -14 +
253 10:18:48 ТНСэнВор-п VRSBP 22 0% 0.00 0 +4.8% +1.9% 1.59 0.02 -80% -20 +
254 18:45:00 Слав-ЯНОСп JNOSP 14.1 -0.7% 0.00 -0.7% -6.0% +14.6% 20.98 0.32 -100% -125 +
255 13:55:48 ТНСэКубань KBSB 140 -0.71% 0.00 0 +3.7% +11.1% 2.50 0.04 -1% -2 +
256 18:40:06 АВТОВАЗ ао AVAZ 0% 136.84 2.12 +
257 18:40:06 АВТОВАЗ ап AVAZP 0% 136.84 2.12 +
258 18:40:06 ТрансФ ао TRFM 0% +
259 18:40:06 КурганГКао KGKC 0% 6.98 0.11 +
260 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.84 +
261 18:40:06 КурганГКап KGKCP 0% 6.98 0.11 +
262 18:40:06 БашИнСв ао BISV 0% 8.37 0.13 +
263 18:40:06 ГАЗ-сервис GAZS 0% 54.24 0.84 +
264 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.81 +
265 18:40:06 ТНСэнЯр YRSB 0% 3.08 0.05 +
266 18:40:06 КосогМЗ ао KMTZ 0% +
267 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
268 18:40:06 РДБанк ао RDRB 0% 1.63 0.03 +
269 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
270 18:40:06 ТКЗКК ао KRKO 0% 2.87 0.04 +
271 18:40:06 ГЕОТЕК ао GTSS 0% +
272 18:40:06 Химпром ао HIMC 0% 2.22 0.03 +
273 18:40:00 ЕТС ао UTSY 0% 0.03 0.00 +
274 18:40:06 Кокс ао KSGR 0% +
275 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
276 18:40:06 ТАНТАЛ ап TANLP 0% 2.38 0.04 +
277 18:40:06 Инв-Девел IDVP 0% 9.50 0.15 +
278 10:00:07 МН-фонд ао MNFD 0% +
279 18:40:06 КУЗОЦМ ао KUNF 0% +
280 18:40:06 Морион ао MORI 0% 0.71 0.01 +
281 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
282 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
283 18:40:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +