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
 
  18:51:00 Индекс ММВБ   2473.61 +1.06% 40 343.79 +2.5% +5.2% +4.4% 41 476.90 625.30 +14%
1 18:46:00 Сбербанк SBER 208.44 +2.52% 15 201.79 +5.8% +11.7% +11.9% 4 678.28 70.53 +34% +
2 18:45:56 ЛУКОЙЛ LKOH 5193.5 +0.17% 3 021.12 +2.6% +5.5% +3.9% 3 895.13 58.72 -1% +1 +
3 18:45:18 ГАЗПРОМ ао GAZP 159.2 +1.34% 2 885.70 -0.6% +4.8% +3.7% 3 768.82 56.82 +36% +1 +
4 18:45:50 Магнит ао MGNT 4152 -0.07% 2 452.04 +12.3% +11.5% +18.2% 423.14 6.38 -35% -2 +
5 18:45:55 Роснефть ROSN 419.7 +0.91% 1 889.10 -1.9% +1.8% -3.0% 4 448.06 67.06 +42% +1 +
6 18:45:57 МосБиржа MOEX 93.33 +3.64% 1 637.93 +11.2% +11.1% +15.2% 212.46 3.20 +179% +7 +
7 18:46:00 ВТБ ао VTBR 0.0371 +3.91% 1 252.06 +6.0% +2.5% +9.6% 480.84 7.25 +333% +11 +
8 18:45:10 Сургнфгз-п SNGSP 41.175 +0.94% 1 155.83 +7.3% +5.3% +4.5% 1 318.35 19.88 +81% +3 +
9 18:45:25 ГМКНорНик GMKN 13359 +0.58% 1 147.75 +1.0% +1.1% +2.5% 2 114.00 31.87 -35% -4 +
10 18:45:41 АЛРОСА ао ALRS 103.5 +1.25% 1 033.46 +2.1% +5.8% +4.9% 762.27 11.49 -16% -2 +
11 18:45:48 Сбербанк-п SBERP 178.7 +2.42% 1 000.64 +5.2% +8.5% +7.5% 4 678.28 70.53 +53% -1 +
12 18:45:15 Татнфт 3ао TATN 741 +0.94% 947.16 +3.2% +3.0% +0.4% 1 692.35 25.51 -25% -5 +
13 18:45:58 Аэрофлот AFLT 107 -1.89% 851.46 +4.8% +5.3% +5.8% 118.84 1.79 +34% -1 +
14 18:45:57 Yandex clA YNDX 2044.5 +2.56% 563.08 +4.3% +10.2% +5.9% 597.89 9.01 +95% +5 +
15 18:45:48 Новатэк ао NVTK 1130 +0.22% 506.79 +0.8% +1.0% -0.2% 3 431.03 51.73 -13% -1 +
16 18:45:50 Система ао AFKS 9.1 +3.96% 418.63 +9.6% +13.0% +13.8% 87.82 1.32 +108% +12 +
Как выбрать брокера?
17 18:45:14 СевСт-ао CHMF 954.8 +0.17% 405.82 -1.8% -0.3% +1.3% 799.85 12.06 -26% -2 +
18 18:45:08 ММК MAGN 44.38 +1.79% 379.17 -0.9% +3.8% +3.1% 495.92 7.48 +8% -2 +
19 18:45:52 МТС-ао MTSS 257.5 +0.88% 377.69 +2.2% +8.3% +8.2% 514.58 7.76 -46% -10 +
20 18:45:58 Россети ао RSTI 0.893 +1.33% 352.05 +12.7% +18.8% +15.2% 180.71 2.72 +33% +1 +
21 18:45:59 ИнтерРАОао IRAO 3.86 -1.81% 348.96 -3.1% -1.1% -0.5% 402.98 6.08 +67% +4 +
22 18:45:45 FIVE-гдр FIVE 1783 +3.57% 285.45 -0.5% +3.7% +3.4% +39% +5 +
23 18:45:02 Сургнфгз SNGS 28.025 +0.81% 280.94 +3.5% +0.3% +4.3% 1 318.35 19.88 +12% -1 +
24 18:45:59 ENPL-гдр ENPL 562.5 +12.93% 278.59 +34.6% +91.4% +34.3% +66% +7 +
25 18:45:46 НЛМК ао NLMK 152.14 +0.42% 262.83 -1.1% -1.8% -3.4% 911.81 13.75 -21% -8 +
26 18:45:59 РусГидро HYDR 0.5149 0% 244.70 +4.1% +5.6% +6.0% 219.50 3.31 -9% -6 +
27 18:45:55 Транснф ап TRNFP 170800 +0.26% 240.05 +1.8% +1.7% -0.1% 265.57 4.00 +125% +6 +
28 18:45:22 Полюс PLZL 5370 -0.56% 205.17 +1.8% +6.3% -0.5% 717.22 10.81 +8% +1 +
29 18:45:41 ФСК ЕЭС ао FEES 0.1561 +0.81% 187.27 +2.7% +2.9% +5.4% 198.98 3.00 +6% +1 +
30 18:45:42 Газпрнефть SIBN 346 +0.29% 183.68 -1.7% -2.3% -0.2% 1 640.49 24.73 -20% -7 +
31 18:45:58 RUSAL plc RUAL 31.65 +3.2% 167.61 +7.7% +18.1% +2.8% 480.86 7.25 -25% -7 +
32 18:45:25 М.видео MVID 404.2 -0.76% 158.40 +0.5% -1.1% -1.4% 72.66 1.10 +349% +11 +
33 18:45:36 Татнфт 3ап TATNP 528.4 +1.81% 147.17 +4.4% +3.4% +1.2% 1 692.35 25.51 +62% +1 +
34 18:45:05 Ростел -ао RTKM 73.05 +0.03% 95.90 -1.0% +2.6% -0.0% 200.79 3.03 -54% -8 +
35 18:45:09 Polymetal POLY 725 -0.55% 93.38 -2.0% +2.8% -0.8% 340.29 5.13 +43% +2 +
36 18:45:26 Мечел ао MTLR 79.35 +1.34% 90.98 +7.3% -1.7% +8.0% 47.28 0.71 -27% -4 +
37 18:45:39 ФосАгро ао PHOR 2560 -0.39% 57.70 +1.5% +4.1% +0.5% 331.52 5.00 -1% +1 +
38 18:45:18 ДетскийМир DSKY 91.76 +0.22% 48.49 +1.1% -0.9% +1.5% 67.81 1.02 +21% +3 +
39 18:45:58 Башнефт ап BANEP 1859 +2.14% 47.88 +3.5% +2.5% +4.3% 340.87 5.14 -47% -4 +
40 18:45:25 МегаФон ао MFON 645.1 0% 41.73 +0.7% +5.4% +0.8% 399.96 6.03 -19% -1 +
41 18:45:26 Распадская RASP 130 -0.4% 36.06 +1.0% +3.4% +0.8% 91.41 1.38 -60% -5 +
42 18:45:43 Мечел ап MTLRP 102.7 -0.05% 34.59 +2.5% +0.6% +2.4% 47.28 0.71 -1% +2 +
43 18:45:21 +МосЭнерго MSNG 2.187 +0.32% 33.75 +4.1% +15.3% +5.4% 86.93 1.31 +116% +8 +
44 18:45:25 МРСК ЦП MRKP 0.27 0% 32.64 +0.8% -0.4% +1.9% 30.43 0.46 -6% +1 +
45 18:39:00 ЭнелРос ао ENRU 1.08 -0.14% 28.74 +3.2% +5.6% +4.5% 38.20 0.58 +145% +9 +
46 18:45:28 ЛСР ао LSRG 619.8 +1.27% 23.78 -1.5% +0.6% +3.7% 63.86 0.96 -29% +1 +
47 18:45:14 САФМАР ао SFIN 566 +0.07% 22.86 +0.0% +1.3% -2.4% 63.19 0.95 -4% +1 +
48 18:45:13 ПИК ао PIKK 357.9 -0.08% 22.82 -4.5% +0.1% -4.9% 236.39 3.56 +8% +2 +
49 18:45:26 МКБ ао CBOM 5.17 +0.49% 20.38 +0.3% +1.0% 0 140.00 2.11 -8% +
50 18:45:11 Юнипро ао UPRO 2.695 -0.19% 19.82 +3.6% +5.0% +3.7% 169.92 2.56 -48% -8 +
51 18:45:26 ОГК-2 ао OGKB 0.3462 +0.2% 19.46 +6.7% +4.2% +9.3% 38.23 0.58 +78% +4 +
52 18:45:03 Лента др LNTA 223 -0.45% 18.56 +5.9% +7.7% +4.2% -45% -6 +
53 18:45:06 Ростел -ап RTKMP 60.55 0% 17.75 -2.0% +0.9% +0.2% 200.79 3.03 -59% -13 +
54 18:45:01 РуссНфт ао RNFT 569.2 -0.45% 15.44 +3.9% +12.8% +7.6% 167.41 2.52 -1% -2 +
55 18:45:23 ТГК-1 TGKA 0.00904 +0.13% 15.13 +7.9% +8.3% +13.1% 34.84 0.53 +73% +3 +
56 18:36:04 НМТП ао NMTP 6.9 -0.22% 14.08 +1.7% +4.1% +0.7% 132.89 2.00 +429% +27 +
57 18:45:00 AGRO-гдр AGRO 812 -0.06% 12.16 +3.8% +7.1% +2.6% +20% -1 +
58 18:36:16 АЛРОСА-Нюр ALNU 74500 -1.97% 11.59 -4.5% -6.9% -5.7% 59.60 0.90 +993% +50 +
59 18:45:22 Башнефт ао BANE 1931 +0.84% 11.13 +1.6% +0.6% +3.3% 340.87 5.14 +35% +2 +
60 18:45:44 КалужскСК KLSB 25.6 -3.03% 10.91 -11.7% -3.4% +2.8% 2.34 0.04 +726% +40 +
61 18:39:55 Россети ап RSTIP 1.52 +0.46% 9.85 +8.8% +13.3% +8.4% 180.71 2.72 +20% -1 +
62 18:36:53 ЕвроЭлтех EELT 10.1 0% 8.03 +0.8% +6.3% +2.0% 6.16 0.09 +78% +10 +
63 18:45:34 БСП ао BSPB 44.88 -0.09% 7.95 -0.9% -1.6% +1.4% 22.42 0.34 +502% +38 +
64 18:34:07 НКХП ао NKHP 231.5 0% 7.91 +0.7% +1.1% +1.1% 15.65 0.24 +169% +16 +
65 18:45:01 БУДУЩЕЕ ао FTRE 180.8 +3.43% 7.81 +5.7% +3.3% +0.1% 9.09 0.14 +1015% +51 +
66 18:39:53 Ленэнерг-п LSNGP 96.12 -0.12% 7.77 +0.3% +2.5% +2.1% 58.75 0.89 +28% +1 +
67 18:45:19 Уркалий-ао URKA 85.6 +0.07% 7.75 -0.1% +1.4% +1.3% 251.32 3.79 +87% +7 +
68 18:39:27 ИРКУТ-3 IRKT 44.34 +0.64% 7.30 +0.2% +28.5% +25.2% 59.08 0.89 +37% +
69 18:45:07 ТМК ао TRMK 54.15 -0.37% 7.11 -0.5% +0.2% +0.9% 55.94 0.84 +34% +1 +
70 18:45:12 ВыбСудЗ ао VSYD 3940 -8.16% 6.54 +22.9% +30.2% +43.3% 4.86 0.07 +23% -1 +
71 18:45:36 ТРК ап TORSP 0.383 +24.76% 6.37 +27.7% +27.7% +27.2% 1.89 0.03 +207438% +177 +
72 18:45:59 Плазмек PLSM 0.1704 -5.33% 6.05 +61.4% +55.8% +55.2% 0.02 0.00 +220% +16 +
73 18:45:52 Квадра TGKD 0.003296 +4.83% 5.94 +12.8% +15.2% +17.5% 6.57 0.10 +4457% +91 +
74 18:45:07 ОВК ао UWGN 397.6 -0.05% 5.51 +0.7% -2.3% +0.2% 46.12 0.70 -24% -10 +
75 18:45:54 ОР ао OBUV 63 +0.56% 4.91 +24.1% +15.7% +23.7% 7.12 0.11 -63% -22 +
76 18:45:04 МРСКВол MRKV 0.1024 +0.54% 4.72 +2.0% +3.0% +4.5% 19.28 0.29 -1% -5 +
77 18:45:05 ЧТПЗ ао CHEP 132.2 -5.44% 4.69 +23.6% +22.4% +23.8% 62.45 0.94 -44% -18 +
78 18:39:12 КузбТК ао KBTK 209 +0.48% 4.31 +7.3% +11.1% +8.7% 20.74 0.31 -35% -12 +
79 18:15:28 МРСКСиб MRKS 0.1223 +1.33% 3.87 +20.5% +21.8% +19.3% 11.60 0.17 +144% +16 +
80 18:45:00 Акрон AKRN 4686 +0.77% 3.46 +0.5% +7.2% -0.5% 189.94 2.86 +174% +25 +
81 18:39:14 Мостотрест MSTT 87.9 +0.46% 3.44 +0.3% -4.1% +4.0% 24.81 0.37 +54% +4 +
82 18:45:11 ВСМПО-АВСМ VSMO 15960 +0.38% 3.30 +1.7% +1.5% +2.8% 184.01 2.77 +180% +25 +
83 18:36:51 РГС СК ао RGSS 0.188 -1.05% 3.17 +22.9% -6.5% +12.6% 92.03 1.39 -65% -26 +
84 18:45:26 Аптеки36и6 APTK 5.035 -2.99% 3.14 -6.4% +19.0% -0.3% 11.73 0.18 +79% +6 +
85 18:45:26 ОМЗ-ап OMZZP 6660 -9.14% 2.94 +106.2% +274.2% +276.3% 18.32 0.28 -57% -20 +
86 18:38:36 iДонскЗР DZRD 2730 -2.5% 2.85 +30.0% +24.1% +27.0% 1.21 0.02 -65% -24 +
87 18:19:07 МГТС-4ап MGTSP 1770 +1.14% 2.72 +9.5% +8.9% +9.4% 168.54 2.54 +6% -3 +
88 18:35:35 ТРК ао TORS 0.436 +39.74% 2.50 +28.2% +32.1% 1.89 0.03 +80047% +158 +
89 18:45:27 iДонскЗР п DZRDP 2366 -2.07% 2.21 +17.7% +17.4% +17.2% 1.21 0.02 -70% -26 +
90 18:36:33 МРСК Центр MRKC 0.3 0% 2.03 +3.1% +4.8% +5.0% 12.67 0.19 +23% +4 +
91 18:38:53 iQIWI QIWI 957.5 -1.24% 1.85 -0.1% -0.6% +1.5% -11% -4 +
92 18:32:58 Ленэнерго LSNG 5.72 +1.06% 1.70 +2.5% +4.0% +7.9% 58.75 0.89 +280% +36 +
93 18:45:00 МультиСис MSST 2.648 -0.75% 1.59 +2.5% +12.4% +10.8% 0.26 0.00 -59% -18 +
94 17:49:01 ВыбСудЗ ап VSYDP 4740 -5.2% 1.52 +5.3% +5.8% +13.4% 4.86 0.07 -49% -15 +
95 18:05:07 ТрансК ао TRCN 4680 +1.3% 1.51 +5.5% +7.3% +8.0% 65.03 0.98 -12% -4 +
96 18:31:11 iАвиастКао UNAC 0.833 -0.48% 1.43 +4.1% +9.6% +5.7% 371.52 5.60 -60% -20 +
97 18:39:24 ТГК-2 TGKB 0.00249 +0.61% 1.42 +8.0% +8.3% +6.0% 3.69 0.06 -66% -24 +
98 18:39:57 СибГост ао SIBG 0.806 -0.37% 1.37 +3.3% +12.4% +14.0% 0.08 0.00 -2% +
99 18:45:27 ИркЭнерго IRGZ 14.68 -1.48% 1.33 +4.4% +4.1% 0 69.98 1.05 +26% +10 +
100 18:45:29 МОЭСК MSRS 0.706 +1.07% 1.33 +6.2% +6.2% +7.0% 34.39 0.52 -56% -22 +
101 18:45:28 УралСиб ао USBN 0.0609 +1.67% 1.27 +1.5% -1.6% +3.2% 21.93 0.33 +553% +45 +
102 18:38:22 GTL ао GTLC 0.1125 -1.83% 1.26 +8.2% +8.3% +10.1% 0.29 0.00 -55% -21 +
103 18:37:45 Селигдар SELG 9.74 -0.61% 1.24 -2.7% +1.5% -2.1% 11.87 0.18 +43% +10 +
104 18:27:12 Сахэнер ао SLEN 4.78 +3.02% 1.21 +10.6% +13.8% +11.2% 1.41 0.02 +242% +28 +
105 18:39:36 ДагСб ао DASB 0.11955 -1.69% 1.21 +4.0% -0.8% +4.9% 0.63 0.01 -60% -28 +
106 18:45:03 МРСК Ур MRKU 0.1898 +1.71% 1.11 +2.8% +2.5% +0.5% 16.59 0.25 +57% +9 +
107 18:39:52 Белуга ао BELU 398 -0.5% 1.03 -2.5% 0 -2.5% 7.72 0.12 +364% +35 +
108 18:45:22 iРоллман RLMN 27.8 +0.36% 0.89 -2.5% -29.8% 0 0.17 0.00 -44% -12 +
109 18:15:27 МРСКЮга ао MRKY 0.06255 +0.64% 0.83 +10.8% +12.7% +14.9% 4.32 0.07 -35% -5 +
110 18:35:33 ЧЗПСН ао PRFN 1.37 +0.37% 0.82 +5.7% -1.5% +7.1% 1.15 0.02 +54% +15 +
111 18:37:18 НКНХ ап NKNCP 42 +0.48% 0.68 +2.7% +15.7% +3.7% 115.22 1.74 -63% -22 +
112 18:45:03 ВХЗ-ао VLHZ 60.2 +0.33% 0.68 +2.0% +3.8% +3.8% 0.30 0.00 +7% +5 +
113 18:36:31 БурЗолото BRZL 850 -2.52% 0.62 -2.7% -1.4% -4.5% 5.97 0.09 +345% +48 +
114 18:45:27 ЧеркизГ-ао GCHE 1218 +0.16% 0.61 +5.9% +10.7% +8.9% 53.55 0.81 -1% +5 +
115 18:27:13 iЛевенгук LVHK 8.86 -3.7% 0.61 -8.3% -3.1% -11.0% 0.47 0.01 +413% +52 +
116 18:38:47 Телеграф-п CNTLP 12.68 +1.44% 0.57 +2.8% +13.4% +1.4% 3.52 0.05 +135% +25 +
117 18:45:20 КАМАЗ KMAZ 60.5 -0.98% 0.56 +1.9% +17.5% +12.9% 42.79 0.65 -52% -11 +
118 18:37:21 Армада ARMD 8.07 +1.64% 0.56 +6.5% +21.5% +15.3% 0.12 0.00 +215% +34 +
119 18:24:56 СОЛЛЕРС SVAV 425 +0.12% 0.56 -0.7% +1.2% +4.2% 14.56 0.22 -11% -1 +
120 18:39:01 СаратЭн-ао SARE 0.1315 +2.73% 0.55 +10.5% +25.2% +12.9% 0.77 0.01 -5% +2 +
121 16:13:23 ТГК-2 ап TGKBP 0.00378 -0.79% 0.55 +4.1% +0.8% +4.1% 3.69 0.06 +110% +17 +
122 18:20:24 ГИТ ао GRNT 0.4295 +0.12% 0.53 +3.5% +1.8% +10.1% 0.19 0.00 -59% -20 +
123 18:45:11 Квадра-п TGKDP 0.0036 +3.9% 0.53 +6.8% +12.0% +9.6% 6.57 0.10 +2715% +84 +
124 18:31:41 ЮТэйр ао UTAR 8.26 +0.24% 0.52 +8.4% +5.9% +8.1% 30.58 0.46 +82% +12 +
125 17:58:38 ГАЗ ао GAZA 465 +2.65% 0.52 +6.3% +13.8% -1.3% 9.12 0.14 +63% +9 +
126 18:45:12 МРСК СЗ MRKZ 0.0632 +1.94% 0.51 +12.3% +19.7% +13.9% 6.05 0.09 -15% -6 +
127 16:15:01 ЭнергияРКК RKKE 6920 -0.29% 0.50 -1.1% -2.0% +1.8% 7.78 0.12 +167% +22 +
128 17:20:22 Таттел. ао TTLK 0.1912 -1.04% 0.49 +6.2% +8.9% +9.8% 3.99 0.06 +5% -1 +
129 18:36:59 АшинскийМЗ AMEZ 4.4 -0.45% 0.48 +8.6% +10.3% +11.2% 2.19 0.03 -66% -32 +
130 18:35:41 ГТМ ао GTRK 73 -1.35% 0.47 -15.1% -23.6% -15.1% 4.27 0.06 -63% -27 +
131 18:38:23 iФармсинтз LIFE 6.06 +2.54% 0.47 -1.9% +4.7% +8.6% 1.82 0.03 +666% +55 +
132 18:39:23 КМЗ KMEZ 395 +1.8% 0.47 +12.9% +13.8% +12.9% 0.82 0.01 +212% +25 +
133 18:45:21 АбрауДюрсо ABRD 142 -1.39% 0.47 +0.7% +1.4% -0.7% 13.92 0.21 +124% +11 +
134 18:39:10 ТКСМ ао TUCH 4.03 -0.37% 0.45 -0.6% +2.5% -0.9% 0.16 0.00 -51% -22 +
135 16:39:40 ОргСинт ао KZOS 100 -0.6% 0.45 -1.0% -2.2% -1.8% 179.57 2.71 +1027% +59 +
136 14:32:07 ПРОТЕК ао PRTK 82.6 -0.12% 0.45 +2.5% +3.4% +5.9% 43.54 0.66 -43% -22 +
137 16:37:44 Варьеган-п VJGZP 288 +1.41% 0.44 +1.4% -4.0% +1.4% 9.38 0.14 +3007% +78 +
138 18:31:05 НКНХ ао NKNC 65.8 -0.3% 0.44 +0.9% +2.5% +1.2% 115.22 1.74 +15% -9 +
139 18:19:13 Телеграф CNTL 16.95 -1.74% 0.44 -2.0% +1.5% +0.6% 3.52 0.05 +786% +52 +
140 18:33:17 ВолгЭнСб-п VGSBP 0.71 +13.6% 0.41 +15.4% +10.1% +17.4% 0.32 0.00 +32442% +115 +
141 16:46:26 ДВМП ао FESH 5.27 -3.04% 0.37 +5.3% +7.4% +11.9% 15.74 0.24 +4% -10 +
142 18:14:23 КоршГОК ао KOGK 52000 +6.12% 0.36 +6.1% +13.0% +8.3% 13.01 0.20 +143% +16 +
143 18:32:33 ДЭК ао DVEC 1.496 +1.08% 0.36 +12.8% +14.0% +11.6% 25.77 0.39 -75% -44 +
144 18:38:13 Медиахолд ODVA 0.2128 +0.38% 0.35 +23.0% +26.4% +28.0% 0.15 0.00 -80% -52 +
145 18:37:22 Мегион-ао MFGS 350 +3.86% 0.32 +6.7% +5.4% 44.63 0.67 +330% +37 +
146 17:54:28 СаратНПЗ-п KRKNP 11300 +0.71% 0.32 +2.7% +3.5% +3.3% 7.57 0.11 -38% -20 +
147 18:45:01 ЧелябЭС ап CLSBP 0.0617 +1.65% 0.31 -2.5% +9.6% +0.8% 0.55 0.01 +128% +15 +
148 18:35:11 ВолгЭнСб VGSB 0.815 +0.62% 0.30 -0.6% +3.2% 0.32 0.00 +18423% +105 +
149 18:32:50 РБК ао RBCM 4.022 +0.95% 0.29 +2.9% -1.0% +3.7% 1.47 0.02 -83% -56 +
150 18:23:56 ЮжКузб. ао UKUZ 566 +3.66% 0.28 +4.8% +2.2% +8.8% 20.44 0.31 +2554% +71 +
151 18:37:13 МедиаВиМ MGVM 0.769 -0.39% 0.27 -6.0% +14.8% +2.3% 0.04 0.00 +44% -1 +
152 17:33:38 ЧелябЭС ао CLSB 0.0714 +0.56% 0.25 -3.3% +19.8% -3.0% 0.55 0.01 +34% -5 +
153 18:29:40 iНаукаСвяз NSVZ 277 +0.36% 0.25 +0.4% +6.1% +14.0% 0.33 0.01 -2% -13 +
154 18:39:34 ОргСинт ап KZOSP 8.82 0% 0.25 -0.9% +5.0% -0.9% 179.57 2.71 +17% -11 +
155 18:09:09 РусАква ао AQUA 143 0% 0.24 +1.8% +3.6% +2.9% 12.57 0.19 -34% -25 +
156 14:48:23 ГазпРнД ао RTGZ 14900 -0.67% 0.24 +4.2% +4.2% +4.2% 1.79 0.03 -58% -33 +
157 16:12:30 Лензол. ап LNZLP 2450 -0.41% 0.23 -1.0% +0.4% 0 7.53 0.11 +94% +8 +
158 18:36:49 МосОблБанк MOBB 1.587 -1.61% 0.23 +10.8% +8.1% +11.1% 7.21 0.11 +34% -4 +
159 18:03:50 Селигдар-п SELGP 24.45 0% 0.22 +3.6% +1.0% +1.7% 11.87 0.18 -79% -49 +
160 18:20:24 iРоллман-п RLMNP 26.45 +1.34% 0.21 +2.5% -0.2% +5.0% 0.17 0.00 +63% +3 +
161 18:37:56 Русгрэйн RUGR 5.55 0% 0.19 +0.6% +6.6% +8.9% 0.24 0.00 +1% -10 +
162 15:48:59 Нижкамшина NKSH 13.35 +0.75% 0.17 0 +1.1% +1.1% 0.85 0.01 +61% +12 +
163 18:14:20 Росбанк ао ROSB 60.4 -0.66% 0.15 -1.6% -2.6% +2.0% 93.70 1.41 +3036% +71 +
164 18:38:33 ЗВЕЗДА ао ZVEZ 4.85 +0.83% 0.15 +0.4% +1.5% +3.4% 2.73 0.04 +137% +21 +
165 18:12:19 ГАЗ ап GAZAP 347 +0.29% 0.15 +2.7% +6.3% -0.3% 9.12 0.14 -85% -54 +
166 17:23:53 Красэсб ап KRSBP 4.09 +0.25% 0.14 +2.3% +0.7% +1.5% 2.94 0.04 +180% +24 +
167 18:30:14 Химпром ап HIMCP 6.04 +0.67% 0.14 +2.4% -2.6% 0 2.07 0.03 +25% +6 +
168 18:35:15 ЮУНК ао UNKL 2560 +0.79% 0.12 +6.7% +14.3% +6.7% 1.55 0.02 -96% -86 +
169 18:40:06 ЛЭСК ао LPSB 3.75 0% 0.11 +1.4% +5.6% 0 0.58 0.01 0% +2 +
170 12:56:47 АСКО ао ACKO 7.12 -0.28% 0.11 -0.6% +1.7% +2.0% 3.82 0.06 -28% -14 +
171 18:37:16 iИСКЧ ао ISKJ 7.99 +0.5% 0.11 -1.0% +0.5% +1.3% 0.60 0.01 +892% +48 +
172 18:02:32 МордЭнСб MRSB 0.408 +1.49% 0.11 +5.2% +4.6% +3.6% 0.55 0.01 +583% +40 +
173 17:20:40 КузнецкийБ KUZB 0.00974 -2.6% 0.11 +0.8% +3.2% +2.7% 0.22 0.00 +236% +25 +
174 16:32:20 ТКЗКК ап KRKOP 5.57 +2.77% 0.11 +0.4% +58.2% +18.8% 2.91 0.04 -69% -41 +
175 18:01:55 Лензолото LNZL 5860 0% 0.11 -0.3% +2.8% +4.3% 7.53 0.11 -67% -40 +
176 18:38:01 Русполимет RUSP 0.495 +0.61% 0.10 -1.0% +1.9% -1.0% 2.48 0.04 +5% +
177 15:53:59 ПермьЭнС-п PMSBP 74.1 -0.94% 0.10 +1.0% +1.1% +1.9% 3.52 0.05 +4488% +74 +
178 18:45:22 ЧМК ао CHMK 2585 +0.39% 0.10 +3.4% +6.2% +5.3% 8.17 0.12 -15% -12 +
179 18:40:06 ТНСэнМарЭл MISB 10.1 0% 0.10 0 0 +9.8% 1.34 0.02 0% -4 +
180 18:32:30 ПермьЭнСб PMSB 74 -1.07% 0.10 -0.5% +0.3% +0.8% 3.52 0.05 +2511% +60 +
181 18:14:58 Русолово ROLO 2.45 0% 0.10 +2.1% +7.9% -2.0% 7.35 0.11 -11% -9 +
182 18:23:49 Арсагера ARSA 2.96 -0.67% 0.10 -3.9% -11.9% -4.5% 0.37 0.01 -96% -96 +
183 18:21:16 Белон ао BLNG 2.92 +1.21% 0.09 +7.0% +7.0% +7.0% 3.36 0.05 -50% -30 +
184 15:27:33 РОСИНТЕРао ROST 73.6 -1.08% 0.09 +2.4% +9.2% +2.2% 1.20 0.02 -3% -7 +
185 16:44:35 БашИнСв ап BISVP 4.11 +1.23% 0.08 +0.2% +3.8% +2.5% 8.38 0.13 -51% -30 +
186 17:29:28 СЗПароход SZPR 458 -0.43% 0.07 +1.8% +9.6% +6.5% 4.82 0.07 +299% +22 +
187 14:22:20 ТНСэнЯр-п YRSBP 67 -4.29% 0.07 -4.3% -2.9% 0 1.55 0.02 +31% +
188 18:27:00 ЯТЭК ао YAKG 8.9 +2.3% 0.07 +6.5% +0.5% +6.5% 7.36 0.11 +107% +9 +
189 18:39:52 ТамбЭнСб-п TASBP 0.1265 +2.85% 0.07 +0.8% +0.8% +2.4% 0.39 0.01 +5614% +67 +
190 18:35:24 УрКузница URKZ 7850 +1.29% 0.07 +3.3% +9.8% +4.7% 4.30 0.06 +30% -2 +
191 16:08:20 ТАНТАЛ ао TANL 41.8 -1.18% 0.07 +4.8% +17.4% +6.4% 0.59 0.01 -22% -13 +
192 17:58:27 КамчатЭ ао KCHE 0.141 -1.74% 0.06 +3.7% +5.2% +6.8% 5.96 0.09 -89% -71 +
193 17:48:15 iЗаводДИОД DIOD 4.255 +0.35% 0.06 +0.4% +1.8% +4.3% 0.39 0.01 +388% +24 +
194 17:50:01 КрасОкт-1п KROTP 262 -2.6% 0.06 -1.5% -3.0% +1.9% 3.37 0.05 +61% +2 +
195 18:02:31 ИНГРАД ао OPIN 842 +6.85% 0.06 +4.2% +4.7% +2.7% 34.71 0.52 +158% +8 +
196 16:26:20 Варьеган VJGZ 425 +2.41% 0.06 +1.2% -3.4% 9.38 0.14 +1235% +41 +
197 18:45:05 Электрцинк ELTZ 220 0% 0.05 -8.3% +6.8% +2.8% 0.31 0.00 -53% -27 +
198 18:45:28 Кубанэнр KUBE 55.6 -0.71% 0.05 +13.9% +13.0% +13.5% 16.89 0.25 -72% -50 +
199 17:19:52 СаратЭн-ап SAREP 0.085 -0.93% 0.05 +5.7% +5.5% +12.1% 0.77 0.01 +181% +10 +
200 18:40:06 ТНСэнЯр YRSB 73 0% 0.04 0 -5.2% 0 1.55 0.02 0% -5 +
201 15:13:36 КрасОкт-ао KROT 324 0% 0.04 +1.4% -5.3% +5.5% 3.37 0.05 -81% -56 +
202 16:22:31 ТГК-14 TGKN 0.0049 0% 0.04 -3.2% -1.6% -4.3% 6.65 0.10 -11% -9 +
203 15:42:54 СМЗ-ао MGNZ 3070 -0.65% 0.03 -1.9% +5.5% -0.3% 1.22 0.02 -71% -34 +
204 18:38:14 МРСК СК MRKK 14.28 -0.83% 0.03 +2.1% -0.8% +2.0% 2.21 0.03 +89% +7 +
205 13:40:35 Ижсталь ап IGSTP 434 -0.46% 0.03 0 -1.4% 0 0.58 0.01 +590% +31 +
206 18:00:55 iНПОНаука NAUK 322 +0.31% 0.03 -9.6% +3.2% +0.9% 3.80 0.06 -80% -46 +
207 14:52:05 Мегион-ап MFGSP 297 0% 0.03 -2.0% +2.4% -2.0% 44.63 0.67 -90% -68 +
208 18:34:36 Возрожд-ао VZRZ 450.5 +0.67% 0.03 -5.6% -5.1% -5.5% 10.91 0.16 -91% -71 +
209 16:47:26 Возрожд-п VZRZP 165.5 -0.9% 0.02 +3.4% +4.1% +3.4% 10.91 0.16 -83% -50 +
210 13:39:35 ЗИЛ ао ZILL 878 0% 0.02 +3.3% -0.9% +2.6% 2.34 0.04 -4% -8 +
211 18:09:22 Нефтекамск NFAZ 87 -1.14% 0.02 -2.2% +2.4% 0 0.70 0.01 +2475% +46 +
212 15:17:13 ТНСэнРст-п RTSBP 0.222 -0.45% 0.02 +0.5% -8.6% -4.3% 3.54 0.05 +232% +18 +
213 18:28:26 МГТС-5ао MGTS 1800 +1.69% 0.02 +4.0% +10.8% +5.9% 168.54 2.54 +511% +29 +
214 12:42:05 МагадЭн ао MAGE 2.85 +1.79% 0.02 -3.9% +4.8% -11.9% 1.69 0.03 +35% +
215 17:57:04 Красэсб ао KRSB 3.78 +2.44% 0.02 +1.3% -0.5% +1.3% 2.94 0.04 -97% -91 +
216 18:30:20 Куйбазот KAZT 122.8 +0.33% 0.02 +4.4% +15.8% +8.1% 29.16 0.44 -78% -37 +
217 18:40:06 ПавлАвт ао PAZA 1680 0% 0.02 +2.4% +12.0% +5.0% 2.63 0.04 0% -7 +
218 11:34:09 СамарЭн-ао SAGO 0.386 +1.58% 0.01 +2.1% +19.1% +14.2% 1.54 0.02 -77% -34 +
219 16:15:59 ЦМТ ап WTCMP 6.84 +0.29% 0.01 +1.2% +8.2% +2.7% 8.97 0.14 -88% -51 +
220 11:24:09 ТНСэнРст RTSB 0.41 +2.5% 0.01 -1.9% -8.9% +3.0% 3.54 0.05 -22% -7 +
221 18:23:39 ТНСэнрг ао TNSE 1175 -1.67% 0.01 -1.7% -4.1% -5.6% 16.06 0.24 -77% -32 +
222 17:59:32 Raven RAVN 38.825 +1.36% 0.01 -6.4% +2.6% -6.4% 24.20 0.36 -57% -23 +
223 18:37:07 СтаврЭнСб STSB 0.246 0% 0.01 +0.4% +0.4% +1.2% 0.28 0.00 +26% +3 +
224 18:33:50 ТНСэнНН ап NNSBP 366 +0.55% 0.01 0 -5.7% +0.5% 4.70 0.07 -49% -19 +
225 18:38:34 МариЭнСб-п MISBP 10 0% 0.01 0 +7.5% 0 1.34 0.02 0% -3 +
226 18:30:28 КамчатЭ ап KCHEP 0.306 0% 0.01 +2.0% +4.8% 5.96 0.09 -67% -26 +
227 16:43:39 ТНСэнНН ао NNSB 1120 0% 0.01 -5.1% -3.4% +9.8% 4.70 0.07 -87% -44 +
228 18:41:23 Куйбазот-п KAZTP 109.5 0% 0.01 +2.8% +2.3% +9.5% 29.16 0.44 0% -4 +
229 17:43:13 СтаврЭнСбп STSBP 0.253 +0.8% 0.01 -1.2% -1.2% +2.4% 0.28 0.00 -62% -25 +
230 14:01:32 Слав-ЯНОСп JNOSP 12.3 +0.41% 0.01 0 -2.8% 0 20.24 0.31 +134% +11 +
231 18:40:06 Приморье PRMB 8000 0% 0.01 0 0 2.00 0.03 0% -4 +
232 15:51:18 Якутскэн-п YKENP 0.248 -0.4% 0.01 +6.0% +10.7% +12.7% 2.34 0.04 -91% -51 +
233 18:40:06 БестЭфБ ао ALBK 72 0% 0.01 -5.3% -2.7% -5.3% 4.07 0.06 0% -4 +
234 18:37:16 Славн-ЯНОС JNOS 17.6 +2.62% 0.01 +2.3% +7.3% +4.8% 20.24 0.31 -19% -9 +
235 18:40:06 СаратНПЗ KRKN 6360 0% 0.01 -0.6% +0.3% +0.3% 7.57 0.11 0% -4 +
236 18:39:30 Авангрд-ао AVAN 520 0% 0.01 0 41.96 0.63 -80% -35 +
237 18:40:06 КурганГКао KGKC 51 0% 0.01 0 6.98 0.11 0% -5 +
238 18:40:06 КурганГКап KGKCP 51 0% 0.01 0 6.98 0.11 0% -5 +
239 12:39:59 МагадЭн ап MAGEP 2.53 +1.61% 0.00 -1.2% +15.0% -2.7% 1.69 0.03 -33% -11 +
240 18:40:06 РН-ЗапСиб CHGZ 24 0% 0.00 0 +9.1% 0 0.64 0.01 0% -5 +
241 13:43:35 ТамбЭнСб TASB 0.238 -0.83% 0.00 -3.3% -7.8% +3.5% 0.39 0.01 -66% -25 +
242 18:40:06 КСБ ап KTSBP 0.19 0% 0.00 +0.5% +1.1% +0.5% 0.28 0.00 0% -3 +
243 18:40:06 ОКС ао UCSS 680 0% 0.00 0 16.13 0.24 0% +
244 18:40:06 СамарЭн-ап SAGOP 0.33 0% 0.00 0 -5.2% 0 1.54 0.02 0% +
245 18:40:06 ТЗА ао TUZA 84 0% 0.00 -6.7% -2.9% -6.7% 0.69 0.01 0% +
246 18:40:06 РязЭнСб RZSB 3.08 0% 0.00 +0.7% +4.1% +1.3% 0.64 0.01 0% +1 +
247 13:00:21 Ижсталь2ао IGST 580 -3.01% 0.00 +1.4% +0.3% +3.2% 0.58 0.01 -77% -29 +
248 16:39:37 ЦМТ ао WTCM 7.26 +1.4% 0.00 -0.5% +2.8% 0 8.97 0.14 -85% -42 +
249 18:40:06 КСБ ао KTSB 0.29 0% 0.00 +7.4% +4.3% +7.4% 0.28 0.00 0% +
250 17:25:57 ТНСэКубань KBSB 133 0% 0.00 +5.6% +2.3% +5.6% 2.38 0.04 -72% -27 +
251 12:39:13 Якутскэнрг YKEN 0.252 +1.2% 0.00 +3.3% +9.1% +12.0% 2.34 0.04 -95% -59 +
252 18:40:06 ТНСэнВор-п VRSBP 23.2 0% 0.00 +13.7% +12.6% +7.4% 1.61 0.02 0% -2 +
253 16:45:03 Галс-Девел HALS 744 +0.27% 0.00 +1.6% -1.3% +4.2% 8.35 0.13 +51% +1 +
254 17:24:11 ТНСэнВорон VRSB 21 0% 0.00 0 +1.9% 0 1.61 0.02 -81% -34 +
255 18:40:06 ЧКПЗ ао CHKZ 2020 0% 0.00 -3.8% +3.1% 1.21 0.02 0% -3 +
256 17:53:32 ВЭК 01 ао VDSB 3.88 -1.02% 0.00 +4.3% +7.8% +12.8% 0.11 0.00 -99% -76 +
257 17:21:44 АстрЭнСб ASSB 0.489 -0.41% 0.00 -2.2% -1.0% +1.5% 0.38 0.01 -75% -19 +
258 18:40:06 Химпром ао HIMC 0% 2.07 0.03 +
259 18:40:00 ЕТС ао UTSY 0% 0.03 0.00 +
260 18:40:06 ТАНТАЛ ап TANLP 0% 0.59 0.01 +
261 18:40:06 Кокс ао KSGR 0% +
262 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
263 18:40:06 Инв-Девел IDVP 0% 9.50 0.14 +
264 10:00:05 МН-фонд ао MNFD 0% +
265 18:40:06 КУЗОЦМ ао KUNF 0% +
266 18:40:06 Морион ао MORI 0% 0.71 0.01 +
267 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
268 18:40:06 ИКРУСС-ИНВ RUSI 0% 3.01 0.05 +
269 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
270 18:40:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
271 18:40:06 АВТОВАЗ ао AVAZ 0% 136.84 2.06 +
272 18:40:06 АВТОВАЗ ап AVAZP 0% 136.84 2.06 +
273 18:40:06 ТрансФ ао TRFM 0% +
274 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.82 +
275 18:40:06 БашИнСв ао BISV 0% 8.38 0.13 +
276 18:40:06 ГАЗ-сервис GAZS 0% 54.24 0.82 +
277 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.79 +
278 18:40:06 КосогМЗ ао KMTZ 0% +
279 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
280 18:40:06 РДБанк ао RDRB 0% 1.63 0.02 +
281 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
282 18:40:06 ТКЗКК ао KRKO 0% 2.91 0.04 +
283 18:40:06 ГЕОТЕК ао GTSS 0% +