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   2372.67 -0.37% 33 948.53 -1.3% -0.3% +12.5% 40 453.37 612.99 -4%
1 18:46:01 Сбербанк SBER 199.26 -0.44% 13 338.30 +1.8% +4.3% -11.5% 4 474.82 67.81 +11% +
2 18:45:35 ГАЗПРОМ ао GAZP 153.16 -0.64% 3 463.33 -0.0% -4.4% +17.4% 3 625.84 54.94 -20% +
3 18:46:02 ЛУКОЙЛ LKOH 4824 -0.62% 3 152.21 -5.3% +2.8% +44.7% 3 618.00 54.82 +19% +
4 18:45:43 Роснефть ROSN 420.85 -0.8% 2 173.67 -10.2% -9.8% +44.4% 4 460.24 67.59 -2% +
5 18:45:51 ГМКНорНик GMKN 11714 +0.11% 1 370.85 +0.2% +3.1% +8.0% 1 853.69 28.09 -11% +
6 18:45:53 Магнит ао MGNT 3478 -1.85% 1 135.37 -6.0% -3.1% -45.1% 354.45 5.37 +40% +3 +
7 18:45:30 АЛРОСА ао ALRS 99.9 -1.59% 934.94 -3.9% +0.6% +33.1% 735.76 11.15 -1% +
8 18:45:12 Татнфт 3ао TATN 760.8 +1.13% 848.55 -6.5% -2.3% +58.9% 1 737.36 26.33 +37% +4 +
9 18:45:56 ВТБ ао VTBR 0.03916 -0.31% 773.06 +4.2% +3.2% -17.2% 507.53 7.69 -37% -3 +
10 18:45:53 Polymetal POLY 646.3 +2.52% 723.82 +2.8% +3.6% -8.5% 294.64 4.46 +17% +3 +
11 18:45:58 Сбербанк-п SBERP 173.4 -0.05% 654.85 +2.1% +6.2% -8.3% 4 474.82 67.81 -7% +
12 18:45:14 Новатэк ао NVTK 1124.6 +0.59% 596.60 +5.9% +1.9% +65.9% 3 414.63 51.74 -27% -4 +
13 18:45:48 СевСт-ао CHMF 1024.1 +0.06% 494.23 -1.5% -2.9% +15.4% 857.91 13.00 -17% +2 +
14 18:45:59 Распадская RASP 139.7 +3.83% 455.92 +16.5% +13.6% +56.9% 98.24 1.49 -25% +
15 18:45:54 Аэрофлот AFLT 101.2 -1.5% 444.92 +6.4% +5.4% -26.9% 112.39 1.70 -22% +1 +
16 18:45:45 МосБиржа MOEX 93.45 -0.54% 389.68 +5.2% +1.0% -14.2% 212.73 3.22 -45% -6 +
Как выбрать брокера
17 18:45:07 Сургнфгз-п SNGSP 37.86 -0.42% 366.62 -1.2% +1.0% +34.5% 1 266.92 19.20 -31% +
18 18:45:32 РусГидро HYDR 0.5379 -0.68% 357.20 -3.1% -7.0% -26.2% 229.30 3.47 +1% +1 +
19 18:45:45 Yandex clA YNDX 1916 -0.21% 314.58 -0.3% -14.3% +1.2% 560.31 8.49 -1% +1 +
20 18:45:58 МТС-ао MTSS 267 -1.66% 276.22 -0.9% -0.7% -3.3% 533.57 8.09 -32% -2 +
21 18:45:18 НЛМК ао NLMK 164.26 -0.07% 260.85 +1.6% -1.0% +11.6% 984.45 14.92 -8% +
22 18:45:07 ИнтерРАОао IRAO 3.957 -0.6% 239.84 -1.8% -1.0% +16.4% 413.11 6.26 +86% +4 +
23 18:45:29 Сургнфгз SNGS 27.3 +0.4% 197.08 -0.2% +0.1% -2.1% 1 266.92 19.20 -22% -1 +
24 18:45:26 ММК MAGN 47.205 +0.21% 168.39 -1.3% -1.7% +12.8% 527.48 7.99 -30% -1 +
25 18:45:12 Транснф ап TRNFP 170500 -0.15% 168.28 -0.0% -0.5% -5.2% 265.11 4.02 +155% +8 +
26 18:45:28 Газпрнефть SIBN 377 +0.94% 158.46 0 +1.3% +54.4% 1 787.47 27.09 +44% +1 +
27 18:34:40 ОВК ао UWGN 424.8 +0.05% 139.83 0 -6.1% -46.2% 49.28 0.75 +1260% +30 +
28 18:45:57 ФСК ЕЭС ао FEES 0.152 -0.69% 123.89 -0.7% -1.0% -6.2% 193.75 2.94 +75% +4 +
29 18:45:27 Полюс PLZL 4295 -0.8% 115.60 -1.4% -0.4% -6.5% 573.65 8.69 -41% -4 +
30 18:45:59 Татнфт 3ап TATNP 541.1 -0.93% 109.67 -2.2% -1.6% +48.2% 1 737.36 26.33 +0% -2 +
31 18:45:25 FIVE-гдр FIVE 1565 -1.17% 106.84 -2.8% +10.2% +12% -2 +
32 18:45:45 Система ао AFKS 7.95 -0.87% 100.18 -2.2% -3.7% -34.2% 76.72 1.16 +61% +3 +
33 18:45:45 Мечел ао MTLR 97.1 -0.07% 83.59 +8.2% -3.4% -34.3% 55.36 0.84 -64% -9 +
34 18:45:10 ФосАгро ао PHOR 2500 +0.32% 63.73 +0.3% +2.1% +0.0% 323.75 4.91 +88% +5 +
35 18:46:00 Россети ао RSTI 0.7316 +1.12% 63.32 +3.2% +1.3% -10.8% 148.23 2.25 -25% -4 +
36 18:45:14 М.видео MVID 400.5 +0.75% 42.20 +0.9% +0.9% -3.5% 72.00 1.09 +14% +2 +
37 18:45:27 Мечел ап MTLRP 107.7 +2.96% 39.12 +10.7% +1.8% -18.4% 55.36 0.84 -38% -3 +
38 18:45:02 Ростел -ао RTKM 71.32 -0.32% 38.49 +1.5% 0 +11.6% 196.22 2.97 -55% -8 +
39 18:45:24 ENPL-гдр ENPL 327.6 +1.14% 32.69 +3.7% +4.7% -59.3% +119% +12 +
40 18:45:19 Башнефт ап BANEP 1884 +1.37% 27.89 +0.1% +2.2% +39.3% 345.90 5.24 -43% -4 +
41 18:46:01 Уркалий-ао URKA 84.2 -1.01% 24.84 +2.3% -3.2% -28.3% 247.21 3.75 -22% -1 +
42 18:45:18 НМТП ао NMTP 7 +0.72% 24.70 +5.7% +9.0% -10.8% 134.82 2.04 -13% +
43 18:45:18 ПИК ао PIKK 349.9 -1.07% 24.45 +0.3% +0.7% +7.2% 231.11 3.50 -49% -6 +
44 18:45:20 САФМАР ао SFIN 606 +0.5% 24.31 +0.5% -15.4% 67.65 1.03 -4% +1 +
45 18:45:15 МКБ ао CBOM 5.052 -0.18% 23.84 -0.1% +0.2% +6.5% 136.81 2.07 +5% +2 +
46 18:45:40 МРСК ЦП MRKP 0.2619 +1.59% 21.21 -2.1% -8.7% -13.1% 29.52 0.45 -20% -2 +
47 18:45:28 РуссНфт ао RNFT 534 -1.84% 19.72 -7.1% -5.6% -13.1% 157.06 2.38 +29% +2 +
48 18:45:09 ЛСР ао LSRG 636 +0.79% 18.98 +0.5% -6.5% -23.0% 65.53 0.99 +46% +6 +
49 18:45:19 МегаФон ао MFON 590.2 -0.47% 16.78 +0.7% +0.1% +15.1% 365.92 5.54 +10% +1 +
50 18:45:21 ЭнелРос ао ENRU 1.135 -1.26% 14.82 +6.0% -0.5% -21.8% 40.15 0.61 -35% -4 +
51 18:45:09 +МосЭнерго MSNG 1.761 -0.73% 14.03 -5.7% -11.0% -32.9% 70.00 1.06 -51% -10 +
52 18:45:08 Ленэнерг-п LSNGP 96.82 +0.73% 12.31 +1.6% +5.8% +18.9% 57.96 0.88 +23% +7 +
53 18:45:12 ТМК ао TRMK 61 +1.24% 12.14 -1.3% -2.9% -17.5% 63.02 0.95 +20% +5 +
54 18:45:16 Юнипро ао UPRO 2.726 -0.51% 10.82 -1.2% -2.5% +7.8% 171.87 2.60 -52% -6 +
55 18:45:20 RUSAL plc RUAL 29.5 -0.51% 10.78 -1.0% +2.6% -27.3% 448.19 6.79 +46% +7 +
56 18:45:23 ОГК-2 ао OGKB 0.3386 -0.24% 9.66 -0.3% -4.4% -24.2% 37.40 0.57 -18% +
57 18:09:33 АЛРОСА-Нюр ALNU 90000 +2.27% 9.26 +4.0% -9.1% -38.4% 72.00 1.09 +53% +8 +
58 18:39:55 КамчатЭ ао KCHE 0.181 +23.13% 8.58 +50.8% +43.7% +43.7% 7.75 0.12 +4770% +84 +
59 18:45:37 ДетскийМир DSKY 90 -0.35% 8.41 -0.4% +0.6% -6.2% 66.51 1.01 -10% +2 +
60 18:45:21 КамчатЭ ап KCHEP 0.368 +36.3% 8.07 +75.2% +68.0% +15.4% 7.75 0.12 +9610% +101 +
61 18:45:21 Лента др LNTA 235.2 -0.47% 7.68 +0.2% +1.2% -30.0% -38% -6 +
62 18:45:18 AGRO-гдр AGRO 689 -0.86% 7.58 +0.8% +0.9% +21.2% +127% +14 +
63 18:45:24 ИРКУТ-3 IRKT 53 -1.89% 7.43 -6.2% -16.6% +271.4% 70.62 1.07 +37% +5 +
64 18:45:22 МРСКВол MRKV 0.09755 -1.01% 7.29 -1.4% -5.8% -5.0% 18.37 0.28 +32% +3 +
65 18:45:46 РГС СК ао RGSS 0.252 +0.4% 6.56 -15.2% -6.0% -40.8% 123.35 1.87 +74% +7 +
66 18:45:11 Селигдар-п SELGP 17.8 0% 6.14 0 -0.6% -2.3% 10.92 0.17 +341% +27 +
67 18:45:55 ТГК-1 TGKA 0.0086 -0.39% 5.73 -1.0% -4.5% -28.2% 33.15 0.50 -11% -4 +
68 18:32:39 Ростел -ап RTKMP 59.85 -0.33% 5.51 -0.1% -0.7% +7.0% 196.22 2.97 -60% -16 +
69 18:45:18 МультиСис MSST 2.915 -1.54% 4.90 -0.5% +19.5% +187.2% 0.29 0.00 -23% -5 +
70 18:45:19 iРоллман RLMN 52.9 +7.09% 4.42 +4.3% +32.3% +51.1% 0.30 0.00 +33% +7 +
71 18:35:39 Россети ап RSTIP 1.335 -0.07% 4.24 -0.1% -2.9% -17.9% 148.23 2.25 -12% -1 +
72 18:45:48 Акрон AKRN 4610 +0.57% 4.09 +1.3% -0.6% +19.1% 186.86 2.83 -69% -19 +
73 18:37:05 КузбТК ао KBTK 218 +1.4% 3.70 +0.6% +3.8% +63.9% 21.84 0.33 -87% -30 +
74 18:45:08 iАвиастКао UNAC 0.772 -1.78% 3.29 -4.3% -11.8% +0.3% 345.56 5.24 -9% -1 +
75 18:45:23 iQIWI QIWI 937.5 +0.21% 2.95 +7.8% +18.2% +3.0% -43% -6 +
76 18:45:28 ДагСб ао DASB 0.11155 -0.49% 2.79 -9.3% -19.5% -7.0% 0.59 0.01 +20% +7 +
77 18:39:23 Электрцинк ELTZ 332 +7.79% 2.33 +9.2% -35.0% -43.1% 0.47 0.01 +2527% +78 +
78 18:45:02 РБК ао RBCM 4.034 -0.84% 2.10 -1.1% -5.1% -30.1% 1.47 0.02 +238% +34 +
79 18:45:14 БСП ао BSPB 48.2 -1.07% 2.04 -3.5% -2.6% -11.3% 24.08 0.36 -17% +3 +
80 18:12:58 КАМАЗ KMAZ 57.5 -0.52% 2.03 -0.5% -4.6% +9.1% 40.67 0.62 +777% +50 +
81 18:45:10 Башнефт ао BANE 1960 +0.56% 2.02 0 -0.2% -13.8% 345.90 5.24 -54% -10 +
82 18:17:04 ЕвроЭлтех EELT 10.02 +0.2% 1.92 -3.3% -6.9% -21.4% 6.11 0.09 -67% -16 +
83 18:33:47 МедиаВиМ MGVM 0.321 +39.57% 1.83 +39.6% -13.2% -58.8% 0.02 0.00 +191 +
84 17:44:04 ГАЗ ап GAZAP 343.5 +4.41% 1.79 +8.4% +12.6% 8.05 0.12 +3118% +86 +
85 18:31:35 Русолово ROLO 2.205 -3.92% 1.70 -5.4% -6.6% -32.4% 6.62 0.10 +959% +60 +
86 18:45:14 ЧЗПСН ао PRFN 1.444 +3.59% 1.60 +0.2% -15.6% -62.0% 1.21 0.02 +116% +22 +
87 17:58:32 ОргСинт ап KZOSP 10.48 +1.55% 1.53 +2.7% -1.6% +20.7% 181.55 2.75 +70% +18 +
88 18:38:40 БУДУЩЕЕ ао FTRE 233.4 -3.55% 1.50 -0.7% +16.7% -57.6% 11.63 0.18 -56% -13 +
89 18:35:04 МРСК Ур MRKU 0.1692 -0.35% 1.48 0 -3.0% -19.2% 14.79 0.22 +19% +8 +
90 18:38:43 ЧеркизГ-ао GCHE 1116 -1.59% 1.47 +3.0% +2.9% -0.1% 49.06 0.74 -42% -9 +
91 18:38:52 Аптеки36и6 APTK 4.58 +0.55% 1.47 -1.0% -8.4% -47.3% 10.64 0.16 +325% +32 +
92 18:39:49 ТКСМ ао TUCH 3.765 -1.44% 1.40 +13.1% -10.4% -63.4% 0.15 0.00 +19% +8 +
93 18:38:01 ГИТ ао GRNT 0.439 -1.13% 1.39 -2.2% -17.9% -44.1% 0.19 0.00 -20% -7 +
94 18:45:28 Русгрэйн RUGR 6.58 -1.28% 1.30 -4.8% +9.7% +24.2% 0.28 0.00 -17% -6 +
95 18:38:34 iЛевенгук LVHK 8 -1.72% 1.29 -12.1% +34.5% +5.3% 0.43 0.01 +9% +4 +
96 18:31:14 ВСМПО-АВСМ VSMO 15640 -0.26% 1.25 +0.1% -1.8% -7.5% 180.32 2.73 -30% -11 +
97 18:39:39 ВолгЭнСб VGSB 1.015 -3.33% 1.20 +32.7% +37.2% +2.5% 0.39 0.01 -20% -7 +
98 17:52:12 ДВМП ао FESH 5 -0.5% 1.14 -0.5% -3.5% -16.6% 14.65 0.22 +4099% +100 +
99 18:39:19 ИркЭнерго IRGZ 13.34 -0.74% 1.10 +2.5% +4.6% -21.8% 63.59 0.96 +31% +7 +
100 18:33:41 ВолгЭнСб-п VGSBP 0.84 -4.55% 1.09 +22.6% +18.3% -14.3% 0.39 0.01 -27% -9 +
101 17:53:20 НКНХ ао NKNC 64.4 -0.62% 1.05 -0.3% -0.6% +25.3% 111.56 1.69 -11% -3 +
102 17:48:47 Селигдар SELG 9.8 +2.62% 1.02 +0.8% -1.0% -1.7% 10.92 0.17 +2114% +77 +
103 18:20:19 МРСК СЗ MRKZ 0.0567 +1.25% 0.99 -6.6% -15.2% +9.0% 5.43 0.08 -70% -25 +
104 18:25:22 НКХП ао NKHP 235 0% 0.97 +0.4% +16.0% +0.2% 15.89 0.24 -37% -15 +
105 18:39:34 АВТОВАЗ ао AVAZ 12.26 +0.16% 0.96 +0.3% +0.5% +20.6% 136.60 2.07 -45% -18 +
106 18:45:07 Квадра TGKD 0.003008 -1.38% 0.94 -0.3% -3.0% -7.3% 6.00 0.09 +37% +3 +
107 18:45:14 ОР ао OBUV 69.85 -1.13% 0.93 -5.0% -15.6% -42.2% 7.90 0.12 -73% -33 +
108 18:32:56 Белон ао BLNG 2.75 +1.29% 0.88 +1.9% +2.2% +1.9% 3.16 0.05 -8% -4 +
109 18:19:20 МРСК Центр MRKC 0.288 -0.21% 0.80 +0.3% -4.0% -19.1% 12.16 0.18 +132% +13 +
110 17:56:18 ПРОТЕК ао PRTK 78.6 -1.26% 0.77 -0.5% -0.4% -28.4% 41.43 0.63 -92% -50 +
111 17:05:37 СаратНПЗ-п KRKNP 11120 +1.83% 0.75 +1.6% -1.4% -7.3% 7.83 0.12 +525% +42 +
112 18:35:42 БурЗолото BRZL 856 -0.47% 0.73 -1.6% -7.5% +0.7% 6.02 0.09 +300% +26 +
113 17:05:11 Мегион-ао MFGS 330 +1.54% 0.69 -5.7% -1.5% -23.1% 43.21 0.65 -40% -12 +
114 18:39:57 GTL ао GTLC 0.112 0% 0.67 -4.7% -7.4% -50.9% 0.29 0.00 -49% -19 +
115 18:45:20 СибГост ао SIBG 0.811 -0.86% 0.61 -6.7% -16.4% -35.1% 0.08 0.00 -20% -8 +
116 18:45:04 Возрожд-п VZRZP 163.5 -0.61% 0.57 -2.7% -3.3% +10.5% 11.40 0.17 +3062% +96 +
117 18:29:32 МГТС-4ап MGTSP 1592 0% 0.49 -0.9% -0.8% +25.5% 154.62 2.34 -10% -3 +
118 18:45:04 ОргСинт ао KZOS 101 0% 0.43 0 +8.5% +27.0% 181.55 2.75 +126% +18 +
119 18:11:14 ТрансК ао TRCN 4400 -1.12% 0.43 -0.9% -4.1% -2.9% 61.14 0.93 +209% +32 +
120 18:24:26 ЭнергияРКК RKKE 7000 -2.23% 0.37 -6.9% +14.0% +30.8% 7.87 0.12 -31% -5 +
121 17:22:20 Телеграф-п CNTLP 12.14 -0.49% 0.36 -3.3% -2.5% -4.5% 3.51 0.05 +4% +
122 18:17:53 Мостотрест MSTT 91.7 +0.11% 0.34 +0.2% +0.1% -38.0% 25.88 0.39 -46% -11 +
123 18:45:24 ТамбЭнСб-п TASBP 0.1235 0% 0.32 -6.4% -2.4% -10.8% 0.35 0.01 0% +1 +
124 18:45:22 iНПОНаука NAUK 341 -1.16% 0.31 -5.3% -18.4% -27.0% 4.02 0.06 +78% +19 +
125 18:29:01 Ленэнерго LSNG 5.74 -1.71% 0.31 +0.2% -5.6% +18.7% 57.96 0.88 +47% +7 +
126 18:18:31 МОЭСК MSRS 0.685 +0.44% 0.30 +0.2% -1.6% -23.8% 33.36 0.51 -71% -24 +
127 18:45:10 НКНХ ап NKNCP 35.6 -0.97% 0.29 +1.9% -1.1% +27.1% 111.56 1.69 +71% +17 +
128 17:58:33 ЯТЭК ао YAKG 9.2 -2.13% 0.28 +1.3% -1.1% 0 7.61 0.12 +1198% +78 +
129 18:32:11 Сахэнер ао SLEN 4.045 -3.11% 0.27 +2.8% -6.6% -18.9% 1.19 0.02 -79% -33 +
130 17:40:47 ГАЗ ао GAZA 407.5 +0.12% 0.27 +1.9% +7.2% -49.1% 8.05 0.12 -59% -20 +
131 18:34:02 РусАква ао AQUA 140 0% 0.26 -4.8% -6.7% -10.8% 12.30 0.19 +732% +64 +
132 18:45:24 СаратЭн-ап SAREP 0.0738 +0.82% 0.24 -2.4% +13.5% -11.6% 0.68 0.01 -16% -5 +
133 18:25:15 МРСКЮга ао MRKY 0.06225 -0.32% 0.24 -1.0% -18.8% +4.1% 4.30 0.07 -77% -30 +
134 18:40:06 ГТМ ао GTRK 102 0% 0.23 -1.4% -2.4% -24.0% 5.96 0.09 0% -6 +
135 17:38:46 МРСКСиб MRKS 0.0854 -1.73% 0.22 +4.1% -2.4% -25.4% 8.10 0.12 -84% -41 +
136 16:41:24 Варьеган VJGZ 400 -1.23% 0.21 -2.4% -4.8% -16.7% 9.12 0.14 +1662% +90 +
137 18:45:16 СОЛЛЕРС SVAV 432 -0.23% 0.21 -1.7% -6.1% -30.5% 14.80 0.22 +14% +3 +
138 18:34:16 РОСИНТЕРао ROST 74.2 -4.13% 0.20 -7.7% -7.3% -0.7% 1.21 0.02 +1239% +80 +
139 17:17:43 СЗПароход SZPR 446 +11.5% 0.20 +6.2% +27.4% +90.6% 4.69 0.07 +33% +10 +
140 18:19:17 ВХЗ-ао VLHZ 55.8 -0.36% 0.19 -0.7% -6.2% -38.0% 0.28 0.00 +2% -3 +
141 18:33:09 ЗВЕЗДА ао ZVEZ 4.99 -2.92% 0.19 +1.8% +1.4% +10.9% 2.80 0.04 -93% -61 +
142 18:45:29 ТГК-2 TGKB 0.002185 +0.46% 0.18 +5.0% +2.3% -45.1% 3.25 0.05 -68% -29 +
143 18:24:26 Возрожд-ао VZRZ 471 +0.21% 0.17 +0.4% +1.1% -5.9% 11.40 0.17 -94% -64 +
144 18:33:18 Русполимет RUSP 0.51 -0.97% 0.16 -5.4% -13.4% +8.3% 2.61 0.04 +204% +28 +
145 18:45:10 ЧМК ао CHMK 2620 0% 0.16 -0.9% -3.1% -12.2% 8.28 0.13 -14% -6 +
146 18:40:06 КоршГОК ао KOGK 51000 0% 0.15 +1.0% -7.3% -42.0% 12.76 0.19 0% +1 +
147 17:59:58 ЧелябЭС ао CLSB 0.0638 +4.59% 0.15 +5.3% +16.0% -42.0% 0.49 0.01 +338% +44 +
148 18:40:06 iДонскЗР п DZRDP 2038 0% 0.14 +1.0% -0.1% -8.2% 0.98 0.01 0% +2 +
149 15:42:55 ПермьЭнС-п PMSBP 73.3 -0.27% 0.13 -2.4% -1.9% -9.8% 3.47 0.05 +761% +67 +
150 18:34:49 ЧелябЭС ап CLSBP 0.0635 +2.42% 0.13 +6.2% +12.4% -50.2% 0.49 0.01 +47% +7 +
151 18:39:57 МосОблБанк MOBB 1.642 +1.99% 0.13 +7.7% +4.6% -10.8% 7.40 0.11 +103% +16 +
152 18:18:07 Химпром ап HIMCP 6.76 -0.29% 0.12 +4.0% -3.2% +20.7% 2.23 0.03 +36% +4 +
153 18:45:28 iРоллман-п RLMNP 31 +1.31% 0.12 -6.1% -4.6% -32.0% 0.30 0.00 -44% -20 +
154 10:04:32 ТГК-14 TGKN 0.0053 +0.38% 0.12 0 -1.5% +1.7% 7.20 0.11 -63% -29 +
155 18:12:16 КрасОкт-ао KROT 315 +1.45% 0.11 +1.3% +0.6% -30.2% 3.30 0.05 -61% -29 +
156 18:38:04 ТАНТАЛ ао TANL 49.1 -1.01% 0.11 -1.8% -1.8% +47.4% 0.69 0.01 +296% +40 +
157 17:06:28 ГазпРнД ао RTGZ 14300 -0.69% 0.10 -1.4% -1.4% -20.8% 1.72 0.03 +39% +8 +
158 18:45:06 АшинскийМЗ AMEZ 4.394 0% 0.10 -0.9% -3.9% -6.5% 2.19 0.03 -75% -40 +
159 18:15:32 ДЭК ао DVEC 1.486 -0.27% 0.10 -2.5% -6.9% +105.8% 25.59 0.39 -74% -39 +
160 18:45:19 Плазмек PLSM 0.1146 +2.14% 0.09 +2.5% -3.7% -59.8% 0.01 0.00 +73% +11 +
161 18:12:07 АВТОВАЗ ап AVAZP 12.04 -0.17% 0.09 0 +0.3% +17.5% 136.60 2.07 -95% -77 +
162 17:13:28 ЧТПЗ ао CHEP 112.8 +0.71% 0.09 +2.0% -0.2% -14.5% 53.00 0.80 +301% +41 +
163 17:29:39 Куйбазот KAZT 103 -0.39% 0.08 -1.9% +5.1% +14.8% 24.48 0.37 +106% +20 +
164 18:35:52 Армада ARMD 8.15 +0.99% 0.08 +4.5% -0.6% -21.6% 0.12 0.00 -94% -72 +
165 18:40:06 КСБ ап KTSBP 0.182 0% 0.08 +1.1% +5.8% -5.2% 0.22 0.00 0% -3 +
166 18:07:34 Красэсб ап KRSBP 4.01 0% 0.08 -2.7% -5.6% +15.6% 2.93 0.04 +12% +
167 17:50:14 iНаукаСвяз NSVZ 301 +1.01% 0.07 -0.3% -4.4% -1.3% 0.36 0.01 -66% -36 +
168 18:28:14 АСКО ао ACKO 7.4 +0.54% 0.07 -1.1% 0 +14.6% 3.97 0.06 -69% -39 +
169 17:59:13 Варьеган-п VJGZP 320 -1.23% 0.07 +0.6% +0.6% -20.0% 9.12 0.14 +83% +17 +
170 18:37:26 СтаврЭнСб STSB 0.26 0% 0.07 -1.9% -1.5% -18.5% 0.29 0.00 -5% -6 +
171 14:42:55 Телеграф CNTL 17.05 -1.73% 0.06 -6.1% -4.2% -6.3% 3.51 0.05 -69% -36 +
172 11:56:14 СМЗ-ао MGNZ 3250 -3.85% 0.06 0 -0.6% -8.2% 1.29 0.02 +774% +66 +
173 18:40:06 ТРК ао TORS 0.34 0% 0.06 0 +9.0% -8.4% 1.47 0.02 0% -5 +
174 18:38:20 iФармсинтз LIFE 5.96 +0.17% 0.06 -2.3% -6.9% -50.3% 1.79 0.03 +51% +13 +
175 18:39:51 ТНСэнрг ао TNSE 1210 -0.41% 0.05 +0.4% -3.6% -4.7% 16.54 0.25 +4% -2 +
176 18:24:25 Таттел. ао TTLK 0.1742 +0.93% 0.05 -0.3% -2.4% +21.0% 3.63 0.06 +26% +8 +
177 18:40:06 МурмТЭЦ-ао MUGS 0.499 0% 0.05 0 +1.8% -45.2% 1.54 0.02 0% +
178 18:20:05 ЗИЛ ао ZILL 908 -1.52% 0.05 -3.2% -2.9% -5.4% 2.42 0.04 +549% +57 +
179 18:40:06 РязЭнСб RZSB 3.04 0% 0.05 +1.3% -2.6% -5.9% 0.63 0.01 0% +1 +
180 18:36:48 Медиахолд ODVA 0.1792 +2.28% 0.04 +1.2% +2.4% -4.2% 0.13 0.00 +380% +52 +
181 18:24:07 Лензолото LNZL 5120 -1.16% 0.04 -0.8% -1.9% -29.9% 6.67 0.10 -53% -23 +
182 18:17:29 iИСКЧ ао ISKJ 8.07 +0.75% 0.04 0 +0.9% -29.8% 0.61 0.01 -9% -1 +
183 18:11:57 СаратЭн-ао SARE 0.1165 +0.43% 0.04 -5.3% +10.4% 0 0.68 0.01 -70% -31 +
184 18:40:06 МурмТЭЦ-п MUGSP 0.306 0% 0.04 0 -1.9% -23.5% 1.54 0.02 +9% +5 +
185 17:00:30 УрКузница URKZ 7300 -2.67% 0.04 -8.2% +4.3% -9.3% 4.00 0.06 +389% +49 +
186 18:37:50 МагадЭн ап MAGEP 1.91 -3.54% 0.04 +3.2% -2.1% +3.2% 1.30 0.02 -61% -32 +
187 18:40:06 Raven RAVN 38.265 0% 0.03 +0.5% +1.4% 23.84 0.36 0% +7 +
188 15:39:13 ИНГРАД ао OPIN 878 0% 0.03 -0.2% -0.2% -9.9% 36.19 0.55 -39% -14 +
189 17:14:10 ПермьЭнСб PMSB 72.8 -1.89% 0.03 -3.2% -1.4% -10.1% 3.47 0.05 +1924% +64 +
190 18:31:57 ТГК-2 ап TGKBP 0.00361 -1.63% 0.03 -2.7% -5.7% -44.5% 3.25 0.05 -42% -15 +
191 17:48:59 КалужскСК KLSB 12.2 +1.67% 0.03 -0.4% -2.4% -16.4% 1.12 0.02 -38% -13 +
192 18:39:41 Росбанк ао ROSB 62.8 -0.32% 0.03 +2.6% +6.4% +15.0% 97.43 1.48 +4457% +65 +
193 17:01:13 Слав-ЯНОСп JNOSP 13.4 +1.52% 0.03 +0.4% +3.1% -5.6% 20.50 0.31 -52% -24 +
194 18:40:06 ТНСэнВорон VRSB 23 0% 0.02 0 +9.5% -1.9% 1.69 0.03 0% +7 +
195 18:45:25 КузнецкийБ KUZB 0.0097 +2.32% 0.02 +6.6% +6.6% -19.8% 0.22 0.00 -7% +5 +
196 18:45:15 СамарЭн-ао SAGO 0.33 +1.85% 0.02 +3.8% +7.8% +20.0% 1.34 0.02 +79% +29 +
197 17:44:55 Куйбазот-п KAZTP 98.5 0% 0.02 +1.5% +7.7% +16.0% 24.48 0.37 -18% +
198 18:33:24 АстрЭнСб ASSB 0.501 0% 0.02 +4.4% -3.7% +0.4% 0.39 0.01 -94% -79 +
199 18:21:42 Квадра-п TGKDP 0.00332 -1.48% 0.02 +0.8% -4.3% -12.4% 6.00 0.09 -95% -82 +
200 18:40:06 МордЭнСб MRSB 0.456 0% 0.02 -1.3% -20.8% -8.8% 0.61 0.01 0% +11 +
201 18:40:06 Авангрд-ао AVAN 440 0% 0.02 0 +3.5% -13.0% 35.51 0.54 0% +12 +
202 14:00:47 БестЭфБ ао ALBK 87 0% 0.02 +16.0% +93.3% 4.91 0.07 -89% -56 +
203 18:45:22 Якутскэн-п YKENP 0.242 +0.83% 0.02 +5.2% +7.6% -2.4% 2.23 0.03 +17% +18 +
204 13:48:39 ЮУНК ао UNKL 2300 -1.71% 0.02 -1.7% -6.5% -20.7% 1.38 0.02 +131% +33 +
205 18:43:25 ТНСэнЯр YRSB 77 0% 0.02 0 -21.4% -3.8% 1.65 0.03 0% +10 +
206 18:41:30 ЗМЗ-ап ZMZNP 13.4 0% 0.01 -0.7% -9.5% -2.2% 2.67 0.04 0% +11 +
207 18:40:06 ТНСэнНН ао NNSB 1200 0% 0.01 -7.7% 0 -14.3% 5.13 0.08 0% +12 +
208 18:40:06 Белуга ао BELU 600 0% 0.01 +0.3% -1.3% -7.0% 11.64 0.18 0% +12 +
209 18:40:06 РН-ЗапСиб CHGZ 24 0% 0.01 -7.7% -4.0% -31.4% 0.64 0.01 0% +13 +
210 18:40:06 ТНСэнЯр-п YRSBP 74 0% 0.01 0 -7.5% -14.9% 1.65 0.03 0% +13 +
211 17:56:44 КрасОкт-1п KROTP 271 -0.37% 0.01 -3.6% -3.6% -22.6% 3.30 0.05 -28% -1 +
212 18:39:58 СамарЭн-ап SAGOP 0.324 0% 0.01 +6.6% +5.9% +22.3% 1.34 0.02 0% +12 +
213 17:55:24 ОМЗ-ап OMZZP 1520 +1.33% 0.01 +8.6% +4.8% -11.6% 4.18 0.06 +322% +33 +
214 17:08:40 Галс-Девел HALS 798 +4.45% 0.01 +1.3% +13.2% +14.8% 8.95 0.14 -84% -51 +
215 16:06:30 ТРК ап TORSP 0.3 -0.33% 0.01 -1.6% -10.4% -20.0% 1.47 0.02 -64% -22 +
216 18:40:06 ЮТэйр ао UTAR 7.88 0% 0.01 -0.5% -1.5% -12.7% 29.17 0.44 0% +11 +
217 18:23:54 Нефтекамск NFAZ 90 0% 0.01 +4.7% +3.4% -19.6% 0.72 0.01 -52% -13 +
218 17:47:43 ТНСэнВор-п VRSBP 21.4 -4.46% 0.01 -10.1% -0.9% +5.9% 1.69 0.03 -93% -70 +
219 18:06:28 ТНСэнНН ап NNSBP 400 +0.5% 0.01 0 -3.6% -36.0% 5.13 0.08 -7% +9 +
220 18:40:06 ПавлАвт ао PAZA 1030 0% 0.01 0 -1.0% +114.6% 1.61 0.02 0% +10 +
221 17:08:02 УралСиб ао USBN 0.0617 -0.48% 0.01 -1.6% 0 -28.6% 22.22 0.34 -57% -19 +
222 10:11:27 Арсагера ARSA 3.16 +1.28% 0.01 -4.2% -9.7% -4.2% 0.39 0.01 +202% +23 +
223 18:40:06 ТНСэнМарЭл MISB 9.25 0% 0.01 +2.8% +7.6% -2.6% 1.22 0.02 0% +8 +
224 18:40:06 ТамбЭнСб TASB 0.21 0% 0.01 -11.8% 0 +50.5% 0.35 0.01 0% +9 +
225 12:29:01 ЮжКузб. ао UKUZ 546 -4.21% 0.01 -1.1% -10.5% -29.1% 19.72 0.30 -81% -43 +
226 16:18:23 Ижсталь2ао IGST 578 -2.69% 0.01 -4.0% -3.7% -18.6% 0.58 0.01 -23% +3 +
227 18:04:48 Кубанэнр KUBE 55 -4.51% 0.01 +5.8% +7.8% -29.8% 16.71 0.25 -77% -35 +
228 18:40:06 КСБ ао KTSB 0.224 0% 0.01 0 -21.7% -30.2% 0.22 0.00 0% +8 +
229 12:55:04 ТНСэнРст RTSB 0.35 +2.34% 0.01 +2.9% 0 +4.8% 3.06 0.05 -65% -22 +
230 15:52:37 Лензол. ап LNZLP 2400 +0.21% 0.01 +0.4% -3.2% -31.4% 6.67 0.10 -91% -70 +
231 18:45:21 Якутскэнрг YKEN 0.24 +0.42% 0.01 +4.8% +3.4% -8.4% 2.23 0.03 -80% -43 +
232 15:42:18 ЗМЗ-ао ZMZN 19.2 -1.54% 0.01 -0.5% -4.0% -23.2% 2.67 0.04 +27% +10 +
233 11:24:29 СаратНПЗ KRKN 6760 +2.74% 0.01 -2.0% -2.0% -25.3% 7.83 0.12 -75% -34 +
234 18:40:06 ЦМТ ап WTCMP 6.58 0% 0.01 +7.9% +4.4% +17.9% 8.91 0.13 -96% -93 +
235 18:40:06 ВЭК 01 ао VDSB 4.42 0% 0.01 +2.3% -1.8% -2.9% 0.13 0.00 0% +4 +
236 15:40:50 МагадЭн ао MAGE 2.21 -0.67% 0.01 -1.8% -2.6% -12.3% 1.30 0.02 -83% -51 +
237 17:11:24 iЗаводДИОД DIOD 4.4 -1.12% 0.01 +0.9% +4.8% -14.4% 0.40 0.01 -93% -78 +
238 18:39:56 КМЗ KMEZ 353 +1.73% 0.01 +0.9% +1.4% -3.6% 0.73 0.01 -97% -104 +
239 18:40:06 АбрауДюрсо ABRD 144 0% 0.01 +2.1% +2.9% -1.4% 14.11 0.21 0% +1 +
240 11:32:31 ВыбСудЗ ао VSYD 1850 +0.54% 0.01 +4.8% +4.5% -6.6% 2.30 0.03 +202% +11 +
241 18:40:06 Нижкамшина NKSH 13.6 0% 0.01 +1.5% +3.4% -7.5% 0.87 0.01 0% +
242 18:38:37 Славн-ЯНОС JNOS 17.45 -3.06% 0.01 -1.1% -2.5% -25.7% 20.50 0.31 -84% -52 +
243 18:40:06 Ижсталь ап IGSTP 438 0% 0.00 +1.9% -3.9% -8.4% 0.58 0.01 0% +
244 17:39:23 iДонскЗР DZRD 2180 0% 0.00 +0.9% +3.8% -1.8% 0.98 0.01 -80% -39 +
245 13:44:22 БашИнСв ап BISVP 3.98 -2.45% 0.00 -0.5% 0 +4.7% 8.37 0.13 -2% -1 +
246 10:09:14 Красэсб ао KRSB 3.78 -1.82% 0.00 -1.8% -5.3% +10.2% 2.93 0.04 -92% -70 +
247 18:18:30 Мегион-ап MFGSP 314 +0.32% 0.00 -0.9% +4.7% -10.8% 43.21 0.65 -99% -131 +
248 18:40:06 ВыбСудЗ ап VSYDP 2660 0% 0.00 -1.5% -31.8% 2.30 0.03 0% -1 +
249 18:40:06 ТЗА ао TUZA 88 0% 0.00 -2.2% -2.2% -18.6% 0.72 0.01 0% -1 +
250 18:40:06 ТНСэнРст-п RTSBP 0.235 0% 0.00 0 -5.6% +5.9% 3.06 0.05 0% -1 +
251 18:45:32 СтаврЭнСбп STSBP 0.256 0% 0.00 -0.8% 0 -22.3% 0.29 0.00 -87% -37 +
252 18:40:06 ЧКПЗ ао CHKZ 2080 0% 0.00 +2.0% 0 +11.2% 1.25 0.02 0% -2 +
253 16:24:03 ТКЗКК ап KRKOP 3.64 +1.11% 0.00 +2.5% +2.5% -21.0% 2.78 0.04 +69% +3 +
254 16:17:42 МГТС-5ао MGTS 1630 -0.61% 0.00 -1.8% +0.3% +19.9% 154.62 2.34 -92% -46 +
255 16:27:07 ЦМТ ао WTCM 7.24 0% 0.00 +2.0% -7.2% -0.1% 8.91 0.13 -93% -46 +
256 18:40:06 ОКС ао UCSS 700 0% 0.00 +2.9% +42.9% -34.9% 16.60 0.25 0% -2 +
257 17:44:12 МРСК СК MRKK 14.16 0% 0.00 -0.7% -1.3% -26.3% 2.19 0.03 -9% -5 +
258 18:40:06 ТНСэКубань KBSB 127 0% 0.00 0 -0.8% 2.27 0.03 0% -3 +
259 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 -1 +
260 18:40:06 Омскшина OMSH 0% 0.48 0.01 +
261 18:40:00 ИСУ-КП RU000A0JUHS0 0% +
262 18:40:06 ИКРУСС-ИНВ RUSI 0% 3.05 0.05 +
263 18:40:06 ЛЭСК ао LPSB 0% 0.53 0.01 -1 +
264 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
265 18:40:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
266 18:40:06 КурганГКао KGKC 0% 6.91 0.10 -1 +
267 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.83 -1 +
268 18:40:06 КурганГКап KGKCP 0% 6.91 0.10 +
269 18:40:06 БашИнСв ао BISV 0% 8.37 0.13 -1 +
270 18:40:06 Приморье PRMB 0% 2.75 0.04 +
271 18:40:06 ТрансФ ао TRFM 0% +
272 18:40:06 ГАЗ-сервис GAZS 0% 54.24 0.82 -1 +
273 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.80 -1 +
274 18:40:06 КосогМЗ ао KMTZ 0% -1 +
275 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 -1 +
276 18:40:06 РДБанк ао RDRB 0% 1.63 0.02 +
277 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 -1 +
278 18:40:06 ТКЗКК ао KRKO 0% 2.78 0.04 -1 +
279 18:40:06 ГЕОТЕК ао GTSS 0% -1 +
280 18:40:06 Химпром ао HIMC 0% 2.23 0.03 -1 +
281 18:40:06 Кокс ао KSGR 0% -1 +
282 18:43:13 МариЭнСб-п MISBP 0% 1.22 0.02 +
283 18:40:06 Инв-Девел IDVP 0% 9.50 0.14 -1 +
284 10:00:03 МН-фонд ао MNFD 0% +
285 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
286 18:40:00 ЕТС ао UTSY 0% 0.03 0.00 +
287 18:40:06 ТАНТАЛ ап TANLP 0% 0.69 0.01 +
288 18:40:06 КУЗОЦМ ао KUNF 0% -1 +
289 18:40:06 Морион ао MORI 0% 0.71 0.01 +