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
 
  18:50:41 Индекс ММВБ   2131.91 -0.03% 34 124.17 -1.7% +1.8% -4.5% 36 913.46 619.02 +40%
1 18:45:59 Сбербанк SBER 225.65 -0.81% 8 563.04 +3.7% +15.5% +30.2% 5 057.13 84.81 -8% +
2 18:46:00 Магнит ао MGNT 6884 +5.4% 6 673.24 -4.1% -25.9% -37.4% 650.96 10.92 +178% +
3 18:45:58 ГАЗПРОМ ао GAZP 129.65 +0.35% 2 356.35 -2.2% +2.3% -16.1% 3 069.27 51.47 +58% +1 +
4 18:45:49 ВТБ ао VTBR 0.05338 +2.56% 2 153.69 -11.2% -11.4% -27.9% 691.83 11.60 +22% -1 +
5 18:45:35 Роснефть ROSN 300.7 -0.92% 1 576.40 -8.7% -7.8% -25.3% 3 186.87 53.44 +99% +2 +
6 18:45:54 АЛРОСА ао ALRS 74.5 +1.2% 1 403.95 +0.6% -6.6% -23.5% 548.69 9.20 +306% +5 +
7 18:45:29 МосБиржа MOEX 119.5 -3.26% 1 391.68 -5.8% -0.8% -4.8% 272.03 4.56 +236% +2 +
8 18:45:49 ГМКНорНик GMKN 10813 -2.09% 1 225.96 -5.1% +0.5% +6.8% 1 711.11 28.69 +71% +
9 18:45:37 ЛУКОЙЛ LKOH 3304.5 +0.02% 1 097.15 -1.2% +9.7% -4.2% 2 810.69 47.13 +23% -4 +
10 18:45:58 Аэрофлот AFLT 164.55 +0.09% 981.05 +0.7% -9.4% +7.7% 182.75 3.06 +342% +4 +
11 18:45:56 ММК MAGN 45.9 +0.78% 732.88 +0.1% +1.1% +38.0% 512.90 8.60 +127% +1 +
12 18:45:22 СевСт-ао CHMF 894.6 +0.48% 588.05 +1.2% -0.3% -5.1% 749.42 12.57 +54% -2 +
13 18:46:00 Сбербанк-п SBERP 186.04 +0.24% 557.22 -2.1% +14.8% +43.4% 5 057.13 84.81 -34% -7 +
14 18:45:57 Татнфт 3ао TATN 468.85 -0.46% 542.06 -3.7% +11.4% +9.8% 1 072.12 17.98 +111% -1 +
15 18:45:22 Полюс PLZL 5070 +0.2% 444.97 +2.4% +6.0% +14.4% 677.15 11.36 +192% +4 +
16 18:45:58 Сургнфгз-п SNGSP 29.81 +0.03% 390.01 -3.1% +0.2% -7.0% 1 268.69 21.28 +301% +10 +
17 18:45:57 РусГидро HYDR 0.8258 +0.71% 302.04 -2.8% -3.1% -10.8% 352.03 5.90 +129% +5 +
18 18:45:56 Ростел -ао RTKM 68 +0.15% 300.83 -4.6% +2.5% -19.0% 186.62 3.13 +291% +12 +
19 18:45:40 Новатэк ао NVTK 658.4 -0.77% 262.41 -2.5% -0.9% -16.9% 1 999.10 33.52 +117% +6 +
20 18:45:04 НЛМК ао NLMK 132.38 -0.69% 246.92 +1.2% -1.4% +15.1% 793.38 13.30 +57% -2 +
21 18:45:24 Сургнфгз SNGS 29.085 +0.31% 238.14 -2.7% -1.4% -6.0% 1 268.69 21.28 +74% +
22 18:45:19 ФСК ЕЭС ао FEES 0.1626 -0.82% 187.16 -0.7% -4.5% -20.0% 207.26 3.48 +132% +7 +
23 18:45:49 ИнтерРАОао IRAO 3.5235 -2.73% 180.33 -2.8% -5.4% -8.3% 367.85 6.17 +113% +5 +
24 18:45:46 МТС-ао MTSS 283 +0.87% 178.83 -3.4% -1.1% +9.3% 565.54 9.48 +38% -1 +
25 18:45:47 Россети ао RSTI 0.866 -2.11% 168.93 -7.3% -14.3% -24.3% 175.36 2.94 +14% -5 +
26 18:45:07 Транснф ап TRNFP 179550 +1.41% 143.11 +0.3% -3.1% -9.3% 279.18 4.68 +66% +1 +
27 18:45:14 ПИК ао PIKK 309.9 -2.02% 137.34 -1.0% -1.9% +6.9% 204.69 3.43 +429% +11 +
28 18:45:27 Распадская RASP 85.59 -0.01% 134.60 -2.4% -4.9% +7.4% 60.19 1.01 -17% -12 +
29 18:45:46 Система ао AFKS 11.975 +2.09% 112.96 -7.5% -10.7% -48.3% 115.56 1.94 -9% -5 +
30 18:45:43 Мечел ао MTLR 136.9 +0.88% 110.60 -6.6% -9.9% -24.5% 70.20 1.18 +54% +1 +
31 18:45:38 RUSAL plc RUAL 41.35 -1.08% 105.17 +1.5% +3.3% +57.0% 628.23 10.54 -49% -16 +
32 18:45:17 Yandex clA YNDX 1949.5 +1.25% 104.21 +5.0% +5.3% +56.3% 556.00 9.32 +410% +10 +
33 18:45:13 ФосАгро ао PHOR 2570 +0.98% 101.91 +5.7% +9.8% -1.1% 332.82 5.58 +49% -1 +
34 18:45:29 МегаФон ао MFON 552.7 +0.62% 99.33 -4.0% -6.1% -4.6% 342.67 5.75 -38% -17 +
35 18:45:09 Башнефт ап BANEP 1532.5 +0.82% 74.19 -2.3% +5.5% +24.7% 397.08 6.66 +202% +5 +
36 18:45:48 ДИКСИ ао DIXY 334.9 +1.79% 73.72 +2.7% +3.6% +19.6% 41.78 0.70 +487% +10 +
37 18:39:46 Уркалий-ао URKA 130.5 +1.01% 59.79 +0.2% -3.0% -21.0% 383.00 6.42 +107% -1 +
38 18:45:59 ОГК-2 ао OGKB 0.5188 -0.31% 58.51 -2.8% -6.4% +3.7% 57.30 0.96 +3% -5 +
39 18:45:01 Polymetal POLY 685.5 -0.65% 48.76 -1.3% -0.4% +7.4% 294.84 4.94 +25% -5 +
40 18:39:57 М.видео MVID 396.3 -2.87% 45.69 -5.8% -5.6% +2.3% 71.24 1.19 +5280% +53 +
41 18:45:13 Мечел ап MTLRP 95.2 +2.81% 44.52 -1.8% -7.1% -35.4% 70.20 1.18 +56% -4 +
42 18:36:40 САФМАР ао EPLN 695 -2.73% 41.21 -1.8% -4.4% -3.9% 77.59 1.30 +702% +13 +
43 18:39:46 Татнфт 3ап TATNP 343.3 +0.67% 37.27 -1.9% +11.3% +46.1% 1 072.12 17.98 +151% +1 +
44 18:18:54 МКБ ао CBOM 4.5 -0.46% 30.11 -2.0% -3.1% +4.7% 121.86 2.04 +25% -3 +
45 18:45:15 ТГК-1 TGKA 0.01243 -0.2% 26.19 -8.0% -13.1% -17.2% 47.91 0.80 +143% +3 +
46 18:45:25 ЛСР ао LSRG 796.5 -1.3% 24.78 -3.0% -3.3% -16.3% 82.06 1.38 +604% +15 +
47 18:45:28 ТМК ао TRMK 78.3 +0.38% 20.51 -3.9% +3.9% -0.9% 80.89 1.36 +40% -2 +
48 18:45:01 РуссНфт ао RNFT 556 -1.03% 18.24 -0.8% +0.4% -0.5% 163.53 2.74 +215% +5 +
49 18:45:15 Газпрнефть SIBN 258.05 +1.12% 16.40 +0.4% +9.9% +20.6% 1 223.49 20.52 +140% +2 +
50 18:45:09 AGRO-гдр AGRO 693.5 +0.51% 15.74 -0.9% +0.9% -13.7% +492% +17 +
51 18:29:54 НМТП ао NMTP 8.515 -0.06% 15.35 -1.0% +2.0% +29.3% 164.00 2.75 -38% -12 +
52 18:39:09 Мостотрест MSTT 160.6 -1.77% 15.04 +2.6% +15.0% +76.1% 45.24 0.76 +221% +5 +
53 18:36:27 ОВК ао UWGN 775.5 -0.06% 14.70 -1.2% -0.4% -2.5% 89.96 1.51 +424% +13 +
54 18:45:01 Башнефт ао BANE 2377 +1.15% 14.25 -4.7% +11.3% -33.8% 397.08 6.66 +342% +8 +
55 18:45:26 +МосЭнерго MSNG 3.0035 -0.18% 13.47 -1.0% +1.2% +21.1% 119.39 2.00 -12% -12 +
56 18:45:03 Юнипро ао UPRO 2.688 -0.33% 13.42 +0.1% +3.6% -6.6% 169.47 2.84 -64% -21 +
57 18:45:06 ДетскийМир DSKY 106.85 -2.6% 13.25 +0.8% +6.7% 78.96 1.32 +590% +22 +
58 18:45:23 ЕвроЭлтех EELT 11.65 -2.51% 12.70 -2.6% +2.0% 7.11 0.12 +69% -8 +
59 18:45:08 МРСКВол MRKV 0.1092 +0.09% 11.90 +0.9% -0.7% +95.0% 20.76 0.35 +649% +22 +
60 18:39:57 БСП ао BSPB 53.05 -1.12% 7.90 -3.8% -1.9% -20.6% 26.53 0.44 +469% +25 +
61 18:45:16 Ленэнерг-п LSNGP 89.2 +1.59% 6.73 -2.3% +9.4% +96.5% 52.60 0.88 -25% -12 +
62 18:35:25 Лента др LNTA 354.5 +1.29% 6.65 -2.6% +0.6% -27.9% +8% -10 +
63 18:34:50 iQIWI QIWI 1003 -1.28% 6.55 +1.4% +1.9% +28.6% +1169% +45 +
64 18:39:57 БУДУЩЕЕ ао FTRE 789 -8.79% 6.29 -14.1% -37.7% -34.6% 39.04 0.65 +192% +10 +
65 18:45:06 Ростел -ап RTKMP 55 +0.02% 5.80 -3.5% +4.9% -12.4% 186.62 3.13 +1% -11 +
66 18:45:27 Россети ап RSTIP 1.532 +0.79% 4.71 -6.8% -12.1% -30.6% 175.36 2.94 -61% -19 +
67 18:36:15 Селигдар-п SELGP 18.01 +1.75% 3.81 +9.2% +31.0% +23.3% 10.43 0.17 +173% +17 +
68 18:45:29 МРСК ЦП MRKP 0.3109 +0.32% 3.72 +0.3% -2.5% +110.5% 35.04 0.59 +17% -5 +
69 18:45:09 Акрон AKRN 3867 -1.43% 3.72 +4.4% +8.3% +8.2% 156.74 2.63 +173% +17 +
70 16:23:35 ГТМ ао GTRK 130 -1.88% 3.52 -1.5% 7.60 0.13 +27006% +140 +
71 18:23:42 ПРОТЕК ао PRTK 115.5 -0.09% 3.22 +3.7% +2.9% +16.2% 60.88 1.02 +36% +
72 18:19:32 Мегион-ап MFGSP 400 +2.56% 3.13 +3.4% +1.3% -4.3% 61.87 1.04 +21% -4 +
73 18:45:21 МРСК Центр MRKC 0.403 +0.25% 2.53 -6.3% -15.5% -9.8% 17.01 0.29 -41% -14 +
74 18:17:26 МГТС-4ап MGTSP 1305 +0.38% 2.50 +1.2% +7.1% +61.7% 139.81 2.34 -50% -18 +
75 18:31:53 ЭнелРос ао ENRU 1.304 -0.08% 2.47 +1.1% +1.8% +31.2% 46.12 0.77 -33% -15 +
76 18:39:49 АСКО ао ACKO 6.31 -0.94% 2.46 -8.0% -22.1% 3.32 0.06 +660% +44 +
77 18:45:18 Телеграф-п CNTLP 14.79 -4.4% 2.28 -1.8% +64.3% +137.8% 4.36 0.07 +2389% +79 +
78 18:39:53 НКНХ ап NKNCP 29.45 +1.2% 2.11 +3.3% +3.0% -5.6% 86.37 1.45 +74% +11 +
79 18:45:27 ДВМП ао FESH 6.245 -3.48% 2.06 -9.5% -16.7% +99.7% 18.43 0.31 +146% +15 +
80 18:28:07 СаратНПЗ-п KRKNP 12060 +0.08% 1.98 -0.7% -2.7% +21.2% 9.78 0.16 -21% -10 +
81 18:45:11 ТНСэнрг ао TNSE 1355 -0.88% 1.97 -0.3% -1.0% -10.0% 18.52 0.31 -2% -3 +
82 17:16:45 Промсвб ао PSBR 0.0777 +2.1% 1.85 +2.5% +2.5% +3.6% 86.51 1.45 -9% -5 +
83 18:45:01 Русолово ROLO 2.01 +1.52% 1.82 +0.5% +8.1% -42.6% 6.03 0.10 +45% +5 +
84 17:05:44 Мегион-ао MFGS 489 -1.21% 1.80 +0.2% +1.9% -3.6% 61.87 1.04 +4506% +96 +
85 18:45:04 МосОблБанк MOBB 2.42 -2.42% 1.64 -10.0% -18.5% -59.1% 10.91 0.18 +156% +14 +
86 18:30:50 iАвиастКао UNAC 0.832 +0.36% 1.40 -1.1% -3.6% +43.6% 302.58 5.07 +339% +35 +
87 18:39:58 ЕТС ао UTSY 0.211 +7.65% 1.40 -0.5% -9.8% -77.3% 0.09 0.00 +633% +50 +
88 18:39:05 МРСК Ур MRKU 0.1905 -0.52% 1.34 +0.8% +3.8% +15.5% 16.61 0.28 -36% -13 +
89 17:14:23 Дорогбж ао DGBZ 40 -0.25% 1.34 -1.5% 0 +14.6% 35.02 0.59 +100% +9 +
90 18:45:02 Квадра TGKD 0.003155 +2.1% 1.26 -6.2% -3.2% -9.2% 6.34 0.11 -10% -7 +
91 18:39:40 ТКСМ ао TUCH 13.6 +14.77% 1.24 -8.4% +45.1% +401.8% 0.54 0.01 +919% +54 +
92 18:45:05 РБК ао RBCM 6.61 -0.45% 1.23 -2.8% -14.8% -14.0% 2.42 0.04 -47% -20 +
93 18:45:24 ИРКУТ-3 IRKT 16.26 +4.16% 1.20 +1.8% -10.3% +75.4% 20.00 0.34 +706% +47 +
94 18:45:18 АЛРОСА-Нюр ALNU 166000 +0.61% 1.15 -3.5% +6.4% -7.8% 132.80 2.23 +582% +45 +
95 18:13:24 ТГК-14 TGKN 0.00461 0% 1.12 -5.5% +8.5% +24.9% 6.48 0.11 -48% -22 +
96 18:29:07 ВСМПО-АВСМ VSMO 17090 +0.23% 1.06 -0.4% -0.9% +23.1% 197.04 3.30 -64% -32 +
97 18:45:04 Аптеки36и6 APTK 8.44 +1.69% 1.06 +1.4% -5.5% -18.1% 19.67 0.33 -50% -21 +
98 15:42:25 АшинскийМЗ AMEZ 5.17 +3.61% 1.05 -2.8% -3.7% +30.2% 2.58 0.04 +405% +35 +
99 18:45:17 НКНХ ао NKNC 49.6 -0.4% 0.99 +2.7% +1.2% -34.8% 86.37 1.45 +103% +10 +
100 18:39:17 ЮТэйр ао UTAR 8.62 +3.11% 0.98 -1.9% +0.2% -15.5% 31.91 0.54 +2166% +77 +
101 18:45:00 АВТОВАЗ ап AVAZP 10.27 +2.6% 0.93 -2.9% -1.3% +156.8% 53.29 0.89 -35% -19 +
102 18:45:28 Квадра-п TGKDP 0.00403 +1.26% 0.88 -11.6% -13.5% -2.7% 6.34 0.11 +1113% +64 +
103 18:39:58 ВТОРРЕСао VTRS 0.34 -4.23% 0.87 -10.5% -27.7% -66.3% 0.03 0.00 +312% +29 +
104 17:53:26 iДонскЗР п DZRDP 2440 +1.67% 0.86 +6.6% +13.5% +57.4% 1.05 0.02 +12069% +124 +
105 18:45:10 ГИТ ао GRNT 0.457 +2.01% 0.85 -8.2% -15.4% -21.2% 0.20 0.00 +396% +33 +
106 18:27:05 АВТОВАЗ ао AVAZ 10.27 +0.69% 0.85 -3.7% -12.7% +6.3% 53.29 0.89 +61% +1 +
107 18:45:09 ОткрФКБ ао OFCB 680 +8.11% 0.84 +0.7% -9.1% -55.1% 141.66 2.38 +126% +11 +
108 18:39:56 GTL ао GTLC 0.1235 0% 0.82 -4.6% -10.2% -75.0% 0.32 0.01 +33% -8 +
109 18:35:59 Телеграф CNTL 21.3 -4.48% 0.81 -9.0% -9.7% -14.8% 4.36 0.07 +5832% +100 +
110 18:45:09 ЧЗПСН ао PRFN 3.69 +1.65% 0.81 -2.9% -3.9% -19.2% 3.09 0.05 +6% -15 +
111 18:38:05 ТГК-2 TGKB 0.00404 +2.54% 0.80 -4.0% -11.1% +87.0% 5.99 0.10 -82% -53 +
112 18:16:58 МОЭСК MSRS 0.841 -1.06% 0.69 -0.4% -2.7% -6.3% 40.96 0.69 -73% -43 +
113 17:35:08 СаратНПЗ KRKN 9050 -3.72% 0.66 -2.2% -1.1% 9.78 0.16 +3435% +86 +
114 18:24:35 НКХП ао NKHP 224 -0.22% 0.64 -1.3% -4.7% +0.4% 15.14 0.25 -11% -17 +
115 18:45:18 ДагСб ао DASB 0.097 -1.02% 0.64 -4.9% -16.4% -93.7% 0.51 0.01 +116% +10 +
116 18:18:46 Слав-ЯНОСп JNOSP 16.4 +3.8% 0.61 -0.6% +4.5% -7.9% 27.20 0.46 +1277% +60 +
117 18:40:02 Куйбазот KAZT 90 0% 0.59 +0.2% +2.3% +0.8% 21.38 0.36 0% -16 +
118 18:45:29 Лензолото LNZL 7000 -1.41% 0.53 -4.4% -3.7% -18.9% 9.22 0.15 +3551% +87 +
119 18:39:19 МариЭнСб-п MISBP 5.99 -14.55% 0.53 -39.5% -37.6% +31.6% 1.21 0.02 +324% +24 +
120 18:02:39 Химпром ап HIMCP 5.89 0% 0.52 -2.5% +6.1% -15.7% 2.01 0.03 +2928% +83 +
121 18:45:26 Белон ао BLNG 2.84 +1.43% 0.50 -2.4% -4.7% -42.2% 3.27 0.05 +411% +32 +
122 17:45:55 Авангрд-ао AVAN 474 +0.85% 0.46 +0.9% -5.0% +18.5% 38.25 0.64 +1518% +70 +
123 18:38:57 ЦМТ ао WTCM 6.9 -2.82% 0.44 -1.4% -12.1% -23.8% 8.44 0.14 +12373% +126 +
124 18:32:47 Селигдар SELG 10.42 +1.26% 0.44 +2.7% +12.2% +14.0% 10.43 0.17 -59% -34 +
125 18:31:34 ЗВЕЗДА ао ZVEZ 4.6 -1.92% 0.42 -7.8% -10.7% -9.3% 2.59 0.04 -22% -20 +
126 18:45:16 Ленэнерго LSNG 5.195 +0.1% 0.39 -5.3% -1.7% -5.9% 52.60 0.88 -86% -61 +
127 18:45:04 МультиСис MSST 0.915 0% 0.38 -5.2% -42.8% -91.7% 0.09 0.00 +65% +3 +
128 18:45:23 iРоллман-п RLMNP 44.7 0% 0.35 -14.0% -33.0% -49.0% 0.32 0.01 +1% -9 +
129 18:36:00 ТНСэнЯр YRSB 188.5 +39.63% 0.28 +88.5% +65.4% 3.72 0.06 +162 +
130 17:21:40 ПермьЭнС-п PMSBP 82.9 +0.12% 0.27 +2.6% +19.6% +44.2% 4.00 0.07 +96% +12 +
131 18:34:46 ОР ао OBUV 135 -0.07% 0.27 -1.4% 15.26 0.26 -35% -17 +
132 18:45:01 ENPL-гдр ENPL 777.5 +1.83% 0.24 +0.9% +216% +31 +
133 18:19:39 МРСКЮга ао MRKY 0.0498 +1.63% 0.23 -5.5% +17.2% -5.0% 3.05 0.05 +342% +40 +
134 18:45:04 ЗМЗ-ао ZMZN 25.4 -1.93% 0.22 -3.8% -13.3% -36.5% 3.33 0.06 +4233% +107 +
135 18:38:44 КрасОкт-1п KROTP 377 0% 0.22 +25.2% +17.1% +190.0% 5.04 0.08 -62% -33 +
136 18:32:03 ЧеркизГ-ао GCHE 1165 -0.43% 0.21 +0.2% -5.2% +51.1% 51.44 0.86 -53% -24 +
137 18:45:11 СтаврЭнСбп STSBP 0.32 -0.78% 0.21 -15.8% -14.7% +44.8% 0.37 0.01 +590% +53 +
138 17:52:03 ГАЗ ао GAZA 697 +0.87% 0.20 -3.7% -5.8% +24.7% 13.66 0.23 -7% -7 +
139 18:23:51 МордЭнСб MRSB 0.578 -1.03% 0.20 -9.7% -12.7% +4.0% 0.78 0.01 +383% +39 +
140 18:07:00 Мотовил ао MOTZ 2.12 -2.3% 0.19 -20.0% -30.3% -57.6% 2.10 0.04 -74% -44 +
141 18:45:11 СОЛЛЕРС SVAV 589 -0.84% 0.18 -7.7% +0.5% +6.3% 20.19 0.34 -63% -31 +
142 18:39:45 ДЭК ао DVEC 0.51 +0.2% 0.17 -3.6% +4.5% -26.6% 8.78 0.15 +89% +13 +
143 18:38:04 КАМАЗ KMAZ 55.65 -0.8% 0.17 -4.9% -3.4% +13.7% 39.36 0.66 -90% -63 +
144 18:39:24 КрасОкт-ао KROT 486 +0.41% 0.17 +9.2% +11.0% +59.3% 5.04 0.08 -35% -17 +
145 18:10:30 iЗаводДИОД DIOD 4.46 +1.59% 0.16 +4.0% +12.3% +36.8% 0.41 0.01 -35% -16 +
146 17:04:04 ТНСэнВорон VRSB 22 -15.87% 0.16 -22.9% -25.2% -24.0% 1.62 0.03 +6132% +107 +
147 18:29:09 СМЗ-ао MGNZ 3200 0% 0.16 -0.9% -5.9% -22.5% 1.27 0.02 +415% +41 +
148 18:38:10 ТЗА ао TUZA 113.8 +1.34% 0.16 +24.2% +12.7% -38.5% 0.94 0.02 +53% +4 +
149 18:44:16 ТНСэКубань KBSB 142 0% 0.16 -4.1% -9.3% -8.7% 2.54 0.04 -47% -25 +
150 18:29:21 МРСКСиб MRKS 0.122 +2.09% 0.15 -3.2% -0.8% +45.8% 11.57 0.19 -52% -27 +
151 18:31:48 ЗИЛ ао ZILL 1030 -1.9% 0.14 -12.0% -3.7% -32.7% 2.74 0.05 +664% +49 +
152 18:45:23 Русгрэйн RUGR 6 0% 0.13 -1.6% +10.1% -52.0% 0.26 0.00 -67% -37 +
153 18:41:19 КоршГОК ао KOGK 64000 0% 0.13 +1.4% -5.9% +14.3% 16.01 0.27 -34% -17 +
154 18:45:02 Русполимет RUSP 0.486 -0.41% 0.13 -4.0% -4.9% -22.1% 2.44 0.04 -77% -51 +
155 18:40:02 Красэсб ао KRSB 3.6 0% 0.12 -2.2% +4.0% -5.0% 2.75 0.05 +208% +24 +
156 17:19:32 КузнецкийБ KUZB 0.0124 +3.33% 0.12 -3.1% -7.5% -18.4% 0.28 0.00 +745% +50 +
157 13:07:02 ОКС ао UCSS 1120 0% 0.11 0 0 +2.8% 26.57 0.45 0% -9 +
158 14:14:36 ИркЭнерго IRGZ 18 +0.56% 0.11 -0.3% -2.7% +19.6% 85.80 1.44 +289% +33 +
159 18:40:02 СЗПароход SZPR 231 0% 0.11 +0.4% -1.3% -3.8% 2.43 0.04 0% -9 +
160 18:00:20 ОПИН ао OPIN 950 0% 0.11 0 -4.2% +169.1% 14.46 0.24 +49% +5 +
161 17:52:22 МГТС-5ао MGTS 1500 -1.64% 0.10 +0.3% +5.6% +83.4% 139.81 2.34 +130% +14 +
162 15:23:13 ТГК-2 ап TGKBP 0.006 +1.01% 0.10 -8.7% -5.4% +115.8% 5.99 0.10 -81% -58 +
163 18:38:17 МедиаВиМ MGVM 0.85 +1.8% 0.10 -2.3% -15.6% -5.6% 0.04 0.00 +54% +6 +
164 14:06:11 ОргСинт ао KZOS 72.8 +0.28% 0.09 -0.3% +0.7% +68.9% 130.49 2.19 +332% +33 +
165 18:12:09 ЧелябЭС ао CLSB 0.1255 +0.8% 0.09 -1.2% 0 -4.6% 0.98 0.02 +243% +28 +
166 18:37:49 ЧМК ао CHMK 3600 +0.14% 0.09 -1.6% -5.8% -10.6% 11.38 0.19 +401% +35 +
167 18:40:02 Ижсталь ап IGSTP 491 0% 0.09 -2.6% -0.8% 0.72 0.01 0% -9 +
168 18:09:21 ТРК ап TORSP 0.385 0% 0.09 0 -0.8% -1.3% 1.75 0.03 -81% -57 +
169 18:28:29 Электрцинк ELTZ 606 -1.3% 0.09 -2.7% -4.3% -5.8% 0.85 0.01 +1184% +60 +
170 18:45:14 РГС СК ао RGSS 0.422 -0.24% 0.08 0 +9.6% +3.7% 206.57 3.46 -94% -83 +
171 16:20:13 МурмТЭЦ-п MUGSP 0.287 +4.36% 0.08 +6.3% -3.0% -42.8% 2.14 0.04 +461% +36 +
172 15:26:06 МагадЭн ао MAGE 2.43 -1.62% 0.08 -1.6% -7.6% -27.2% 1.41 0.02 +6% -5 +
173 18:38:43 ВыбСудЗ ап VSYDP 4100 0% 0.07 -8.9% +2.5% -49.4% 2.52 0.04 -38% -27 +
174 18:45:19 СаратЭн-ап SAREP 0.0745 -1.97% 0.07 -2.6% -9.1% -27.7% 0.65 0.01 +765% +47 +
175 12:46:42 МурмТЭЦ-ао MUGS 0.699 +39.8% 0.07 +39.8% +51.0% 2.14 0.04 -22% -18 +
176 18:40:30 Красэсб ап KRSBP 3.6 0% 0.07 0 +3.7% -12.0% 2.75 0.05 +111% +10 +
177 18:45:12 ЗМЗ-ап ZMZNP 12.3 +0.41% 0.07 +0.4% -7.5% -21.7% 3.33 0.06 +458% +36 +
178 18:40:02 МагадЭн ап MAGEP 1.93 0% 0.07 +1.6% -8.1% -25.8% 1.41 0.02 +777% +49 +
179 18:37:22 УралСиб ао USBN 0.0836 0% 0.07 -1.5% -2.6% -36.1% 30.11 0.50 +93% +4 +
180 17:17:34 Сахэнер ао SLEN 5.04 -2.14% 0.07 -4.7% -2.3% 1.48 0.02 +40% -6 +
181 18:45:26 БурЗолото BRZL 855 +1.79% 0.06 -1.2% -3.9% -35.2% 6.01 0.10 -83% -64 +
182 17:04:19 ЭнергияРКК RKKE 5600 +1.82% 0.06 -5.1% -11.8% -7.4% 6.29 0.11 -69% -47 +
183 18:07:15 iНПОНаука NAUK 511 +4.29% 0.06 +8.5% +76.2% +87.9% 6.02 0.10 +56% -2 +
184 18:45:03 ВыбСудЗ ао VSYD 2150 +0.94% 0.06 +5.4% +0.9% -44.9% 2.52 0.04 +811% +48 +
185 18:39:51 ТНСэнЯр-п YRSBP 108.9 +1.78% 0.05 +4.7% +34.6% +60.1% 3.72 0.06 -15% -14 +
186 18:32:22 ЮжКузб. ао UKUZ 840 -4% 0.05 -6.1% 0 -7.7% 30.33 0.51 +2946% +75 +
187 18:10:16 Армада ARMD 8.5 +1.19% 0.05 -12.4% -24.8% -58.3% 0.12 0.00 -41% -27 +
188 18:39:33 iИСКЧ ао ISKJ 11.25 +1.35% 0.05 -2.6% -2.2% -37.7% 0.84 0.01 +301% +23 +
189 16:53:28 ЧелябЭС ап CLSBP 0.135 +0.75% 0.05 -0.4% -0.4% +22.7% 0.98 0.02 +302% +23 +
190 16:50:07 Возрожд-п VZRZP 156 +0.65% 0.05 -0.6% -1.9% -11.4% 14.40 0.24 +408% +29 +
191 18:45:19 СаратЭн-ао SARE 0.1115 -0.89% 0.05 -5.5% -9.0% -20.1% 0.65 0.01 +1899% +63 +
192 16:15:31 Якутскэн-п YKENP 0.273 -2.15% 0.04 -2.5% -4.5% -3.5% 2.59 0.04 +429% +30 +
193 15:54:15 ЯТЭК ао YAKG 9.7 -4.9% 0.04 -2.0% -4.9% -39.0% 8.02 0.13 +1768% +67 +
194 16:57:32 Арсагера ARSA 3.34 +1.21% 0.04 +7.7% -1.8% -2.3% 0.41 0.01 -86% -66 +
195 17:59:54 КузбТК ао KBTK 136.5 +1.11% 0.04 +3.0% +13.3% +60.8% 13.55 0.23 +158% +13 +
196 16:59:09 Куйбазот-п KAZTP 84 -0.94% 0.03 -1.2% -0.9% -2.1% 21.38 0.36 -1% -12 +
197 14:39:32 АбрауДюрсо ABRD 154 +2.33% 0.03 -1.0% -3.8% +54.0% 15.09 0.25 -75% -53 +
198 17:16:24 Якутскэнрг YKEN 0.279 +1.45% 0.03 -3.8% -3.5% -2.4% 2.59 0.04 -45% -26 +
199 13:33:54 ЧЦЗ ао CHZN 507 -0.59% 0.03 -2.5% -2.1% -22.4% 27.48 0.46 +198% +17 +
200 18:08:18 РусАква ао AQUA 152 +1.33% 0.03 -11.4% -22.1% +69.1% 12.09 0.20 -65% -41 +
201 18:45:21 ЧТПЗ ао CHEP 100 0% 0.03 -4.8% -13.4% 0 47.24 0.79 0% -12 +
202 18:32:30 ТНСэнМарЭл MISB 9.4 -2.08% 0.03 -21.9% -25.1% +114.6% 1.21 0.02 -90% -76 +
203 18:23:10 Белуга ао BELU 640 +1.59% 0.03 0 -1.4% 15.97 0.27 -12% -16 +
204 17:19:53 iФармсинтз LIFE 12 +4.35% 0.03 +3.0% -2.8% -27.3% 3.61 0.06 -65% -42 +
205 14:53:40 iДонскЗР DZRD 2250 +1.35% 0.03 -10.7% +1.4% +28.6% 1.05 0.02 -94% -92 +
206 17:03:50 ПермьЭнСб PMSB 84.4 +0.48% 0.03 +4.2% +24.1% +43.3% 4.00 0.07 -82% -65 +
207 15:56:07 КамчатЭ ап KCHEP 0.324 0% 0.03 -13.6% +9.8% +42.7% 5.69 0.10 +293% +23 +
208 18:45:15 СибГост ао SIBG 1.51 -0.66% 0.02 -0.7% +1.3% -3.2% 0.15 0.00 +192% +16 +
209 18:33:31 МРСК СК MRKK 18.4 -0.54% 0.02 -1.1% -6.1% -16.6% 2.84 0.05 -79% -58 +
210 16:48:38 Славн-ЯНОС JNOS 23.7 -0.42% 0.02 +0.4% -15.1% -23.8% 27.20 0.46 -96% -104 +
211 18:45:20 ОргСинт ап KZOSP 4.44 +1.14% 0.02 +2.1% +2.5% +6.2% 130.49 2.19 -91% -77 +
212 17:21:56 Плазмек PLSM 0.298 -1.65% 0.02 -7.7% 0 -2.0% 0.03 0.00 +188% +22 +
213 18:16:08 Медиахолд ODVA 0.1875 0% 0.02 +0.8% -0.8% -10.3% 0.13 0.00 -1% -9 +
214 14:29:57 КСБ ао KTSB 0.315 -4.83% 0.02 -4.5% -10.0% -30.3% 0.30 0.01 +63% +3 +
215 18:40:02 СамарЭн-ао SAGO 0.268 0% 0.02 +2.3% -6.9% 1.09 0.02 +105% +11 +
216 16:48:53 ГАЗ ап GAZAP 518 +0.97% 0.02 -0.6% +0.2% +17.7% 13.66 0.23 -84% -62 +
217 18:37:37 ЮУНК ао UNKL 2830 -1.74% 0.01 -1.4% +0.7% -52.3% 1.70 0.03 +150% +20 +
218 18:40:02 ГазпРнД ао RTGZ 13950 0% 0.01 -3.8% -1.8% +16.3% 1.68 0.03 -80% -50 +
219 15:37:27 РязЭнСб RZSB 3.51 -2.23% 0.01 -0.3% +21.0% +60.3% 0.73 0.01 -20% -17 +
220 17:45:48 iНаукаСвяз NSVZ 264 -1.49% 0.01 +18.9% +21.1% -14.8% 0.32 0.01 +133% +16 +
221 18:40:02 БестЭфБ ао ALBK 119.7 0% 0.01 +210.1% +264.9% 6.76 0.11 0% -7 +
222 16:20:54 Возрожд-ао VZRZ 600 +0.08% 0.01 +0.2% -0.7% -19.9% 14.40 0.24 +232% +25 +
223 18:40:02 ОМПК ао OSMP 58.7 0% 0.01 +7.3% +43.9% 5.97 0.10 +113% +16 +
224 18:33:55 МРСК СЗ MRKZ 0.0551 +0.36% 0.01 +0.2% -7.7% +0.2% 5.28 0.09 -99% -132 +
225 18:40:02 ВЭК 01 ао VDSB 4.95 0% 0.01 +4.2% 0 -64.6% 0.14 0.00 +30% -2 +
226 18:37:31 ТамбЭнСб-п TASBP 0.139 -0.36% 0.01 -3.8% +26.4% 0.23 0.00 +68 +
227 18:40:02 РН-ЗапСиб CHGZ 30.1 0% 0.01 +0.3% -2.9% -4.4% 0.81 0.01 0% -9 +
228 17:43:25 ПавлАвт ао PAZA 470 -2.08% 0.01 -16.7% -14.5% 0.74 0.01 +96% +15 +
229 18:40:02 Омскшина OMSH 470 0% 0.01 -2.7% -2.9% +5.4% 0.48 0.01 -51% -31 +
230 12:54:18 ВолгЭнСб VGSB 1 0% 0.01 -7.8% -7.8% -28.6% 0.40 0.01 +338% +28 +
231 18:02:43 ТрансК ао TRCN 4300 -0.23% 0.01 +0.1% -3.6% +18.8% 59.75 1.00 -92% -84 +
232 18:40:02 Приморье PRMB 8500 0% 0.01 +3.0% +38.4% 2.13 0.04 +54 +
233 16:00:17 СамарЭн-ап SAGOP 0.278 +2.96% 0.01 +6.9% -5.8% 1.09 0.02 -99% -142 +
234 16:45:17 КамчатЭ ао KCHE 0.1345 +0.37% 0.01 -3.2% -5.3% -19.5% 5.69 0.10 -93% -85 +
235 18:40:02 УрКузница URKZ 7860 0% 0.01 -1.8% +12.3% 4.31 0.07 0% -10 +
236 18:28:23 ТКЗКК ап KRKOP 4.88 +1.88% 0.01 -6.2% -15.7% -20.8% 2.86 0.05 -65% -41 +
237 18:40:02 ТНСэнНН ао NNSB 965 0% 0.01 -3.5% -6.8% 4.49 0.08 +46% +3 +
238 16:29:12 iЛевенгук LVHK 6.8 -5.56% 0.01 -2.9% -0.7% -5.6% 0.36 0.01 +26% -5 +
239 18:39:46 iРоллман RLMN 53 -1.85% 0.01 -3.6% -23.2% -56.6% 0.32 0.01 +256% +18 +
240 18:45:24 Кубанэнр KUBE 79.6 +0.25% 0.01 +2.1% -2.9% -8.5% 22.52 0.38 -70% -46 +
241 14:45:26 Лензол. ап LNZLP 3570 -0.56% 0.01 -1.7% -3.3% -19.2% 9.22 0.15 -98% -119 +
242 17:30:01 ТамбЭнСб TASB 0.1325 -0.75% 0.01 -14.2% 0 0.23 0.00 +149% +10 +
243 18:44:14 ТАНТАЛ ао TANL 30 0% 0.01 -4.2% -3.8% -37.1% 0.42 0.01 +978% +21 +
244 18:39:33 Росбанк ао ROSB 54.4 -0.73% 0.01 -7.0% -2.0% -10.7% 84.40 1.42 +471% +18 +
245 18:40:02 ТНСэнВор-п VRSBP 20.4 0% 0.01 -21.5% -18.4% -28.4% 1.62 0.03 0% -14 +
246 18:40:02 ЦМТ ап WTCMP 5.98 0% 0.01 -0.5% -6.6% 8.44 0.14 0% -11 +
247 14:23:37 РОСИНТЕРао ROST 76.7 +3.79% 0.01 +1.5% -0.8% +8.8% 1.25 0.02 -50% -32 +
248 18:40:02 ЛЭСК ао LPSB 2.45 0% 0.00 +2.1% -3.9% -27.9% 0.38 0.01 0% -6 +
249 18:20:45 КМЗ KMEZ 383 -0.26% 0.00 -4.5% -5.2% -6.6% 0.79 0.01 +45% +1 +
250 18:45:46 КСБ ап KTSBP 0.224 0% 0.00 -6.7% -36.0% 0.30 0.01 +99% +6 +
251 18:40:02 Варьеган-п VJGZP 434 0% 0.00 -3.6% -3.6% +8.5% 12.11 0.20 0% -7 +
252 11:36:54 ТРК ао TORS 0.4 0% 0.00 -4.1% 0 -15.8% 1.75 0.03 +2% -6 +
253 18:39:56 БашИнСв ап BISVP 3.91 +1.56% 0.00 0 -2.0% -7.3% 8.37 0.14 -95% -92 +
254 17:03:19 ЧКПЗ ао CHKZ 1840 -0.54% 0.00 -0.5% -3.7% -20.0% 1.10 0.02 -34% -16 +
255 18:40:02 Отисифарм OTCP 179.5 0% 0.00 +2.6% +3.5% -0.3% 26.10 0.44 0% -7 +
256 11:01:46 ОМЗ-ап OMZZP 1650 +1.23% 0.00 -1.8% -10.3% -14.5% 4.54 0.08 -95% -86 +
257 17:48:58 СтаврЭнСб STSB 0.33 -0.9% 0.00 -3.5% -10.8% -8.1% 0.37 0.01 +29% -2 +
258 16:47:35 Ижсталь2ао IGST 740 -0.67% 0.00 -0.7% -4.5% -41.3% 0.72 0.01 +299% +5 +
259 17:41:59 Галс-Девел HALS 725 -0.68% 0.00 -2.0% +2.8% -42.7% 8.13 0.14 -96% -95 +
260 12:09:47 АстрЭнСб ASSB 0.482 -0.82% 0.00 +4.6% +0.2% +20.5% 0.37 0.01 +494% +5 +
261 18:36:00 Таттел. ао TTLK 0.1455 +0.34% 0.00 -1.7% -1.0% -4.0% 3.03 0.05 -91% -76 +
262 14:33:58 ВолгЭнСб-п VGSBP 0.975 +4.84% 0.00 -6.3% -24.4% -24.4% 0.40 0.01 -69% -42 +
263 16:34:08 Нижкамшина NKSH 13.65 -5.21% 0.00 -5.2% -11.7% +26.4% 0.87 0.01 -87% -67 +
264 18:40:02 ТНСэнРст RTSB 0.277 0% 0.00 0 -2.1% -3.1% 2.42 0.04 0% -13 +
265 18:05:39 ТНСэнНН ап NNSBP 670 0% 0.00 -5.6% -2.9% -10.7% 4.49 0.08 -1% -6 +
266 18:36:33 ВХЗ-ао VLHZ 97 -0.51% 0.00 0 +0.5% -12.2% 0.49 0.01 -95% -84 +
267 16:58:57 ТНСэнРст-п RTSBP 0.186 -4.62% 0.00 -17.0% -30.9% 2.42 0.04 -55% -22 +
268 12:49:08 КалужскСК KLSB 15.6 -3.7% 0.00 -2.5% -39.8% 1.43 0.02 +8 +
269 16:25:06 Нефтекамск NFAZ 91 +1.11% 0.00 +10.3% +1.1% -18.8% 0.73 0.01 -100% -153 +
270 18:40:02 ЭРКО ао ERCO 0% 3.63 0.06 -4 +
271 18:40:02 БашИнСв ао BISV 0% 8.37 0.14 -4 +
272 18:40:02 КурганГКао KGKC 0% 6.98 0.12 -4 +
273 18:40:02 КурганГКап KGKCP 0% 6.98 0.12 -1 +
274 18:40:02 ИКРУСС-ИНВ RUSI 0% 3.27 0.05 -2 +
275 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 -2 +
276 18:40:02 ГАЗКОН-ао GAZC 0% 54.24 0.91 -4 +
277 18:40:02 ГАЗ-сервис GAZS 0% 54.24 0.91 -4 +
278 18:40:02 ГАЗ-Тек ао GAZT 0% 52.66 0.88 -4 +
279 18:40:02 КосогМЗ ао KMTZ 0% -3 +
280 18:40:02 МЕРИДИАН MERF 0% 3.32 0.06 -3 +
281 18:40:02 ТКЗКК ао KRKO 0% 2.86 0.05 -3 +
282 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 -4 +
283 18:40:02 ГЕОТЕК ао GTSS 0% -4 +
284 18:40:02 Химпром ао HIMC 0% 2.01 0.03 -4 +
285 18:40:02 РДБанк ао RDRB 0% 1.63 0.03 -2 +
286 18:40:02 Кокс ао KSGR 0% -3 +
287 18:40:02 Инв-Девел IDVP 0% 14.35 0.24 -4 +
288 10:00:03 МН-фонд ао MNFD 0% -3 +
289 18:40:02 КУЗОЦМ ао KUNF 0% -3 +
290 18:40:02 Физика ао NPOF 0% 1.07 0.02 -3 +
291 18:40:02 Морион ао MORI 0% 0.71 0.01 -3 +
292 18:40:02 КЗМС ао KZMS 0% 0.20 0.00 -3 +
293 18:40:02 ТАНТАЛ ап TANLP 0% 0.42 0.01 -1 +
294 18:40:02 Варьеган VJGZ 0% 12.11 0.20 -2 +