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
 
  11:32:00 Индекс ММВБ   2286.42 -0.55% 5 769.02 +0.4% +8.7% +8.4% 38 997.06 691.57 -39%
1 11:17:00 ГАЗПРОМ ао GAZP 147.6 -0.81% 1 064.91 -0.7% +11.5% +13.1% 3 494.68 61.97 -14% +1 +
2 11:16:46 Сбербанк SBER 242.88 -0.62% 966.88 +1.3% +9.7% +7.9% 5 451.10 96.67 -56% -1 +
3 11:16:53 ГМКНорНик GMKN 11020 -1.59% 576.29 -4.2% +2.9% +1.6% 1 743.87 30.93 +138% +4 +
4 11:16:59 ФСК ЕЭС ао FEES 0.17655 -0.87% 223.80 +7.6% +6.0% +8.9% 225.23 3.99 +27% +7 +
5 11:16:57 Магнит ао MGNT 6360 0% 193.59 -0.6% +1.7% +0.3% 646.12 11.46 -60% +
6 11:16:52 ЛУКОЙЛ LKOH 3820.5 -0.55% 192.35 -0.8% +14.1% +14.6% 3 249.15 57.62 -77% -3 +
7 11:17:00 СевСт-ао CHMF 924 -1.22% 168.77 -1.8% +5.4% +4.1% 774.64 13.74 +23% +7 +
8 11:15:58 Роснефть ROSN 332.1 -0.87% 161.84 +1.7% +13.1% +13.9% 3 531.84 62.63 -68% -4 +
9 11:17:00 Сургнфгз-п SNGSP 31.54 +0.1% 136.70 +3.7% +10.7% +12.1% 1 322.06 23.45 +56% +13 +
10 11:16:59 НЛМК ао NLMK 151.64 -1.34% 96.68 -0.0% +3.5% +3.0% 907.55 16.09 +140% +18 +
11 11:17:00 ВТБ ао VTBR 0.04937 -0.82% 95.27 -3.9% +6.1% +4.3% 639.60 11.34 -17% +8 +
12 11:17:00 МосБиржа MOEX 114.33 -0.58% 86.34 +1.6% +3.8% +4.9% 260.24 4.62 -54% -2 +
13 11:16:30 Аэрофлот AFLT 138.65 +0.25% 83.37 +0.1% -0.1% +0.1% 154.21 2.73 -49% -1 +
14 11:16:56 МТС-ао MTSS 300.85 -0.35% 82.28 +4.8% +10.9% +9.0% 602.91 10.69 +51% +12 +
15 11:17:00 Россети ао RSTI 0.9239 -0.66% 78.61 +11.6% +12.7% +12.6% 188.97 3.35 -33% +3 +
16 11:16:59 Татнфт 3ао TATN 560.15 -0.75% 73.55 +2.6% +16.3% +17.0% 1 284.76 22.78 -63% -7 +
17 11:16:48 АЛРОСА ао ALRS 83.64 -0.43% 59.66 +5.4% +11.2% +11.4% 612.47 10.86 -73% -9 +
18 11:16:33 Сбербанк-п SBERP 202.4 -0.15% 58.01 +0.5% +7.0% +7.1% 5 451.10 96.67 -53% -2 +
19 11:16:08 Polymetal POLY 678.1 -0.7% 57.67 -1.1% -2.0% -4.0% 291.36 5.17 +124% +14 +
20 11:16:54 РусГидро HYDR 0.794 -0.75% 51.49 +1.2% +8.0% +8.9% 337.71 5.99 -50% +1 +
21 11:16:47 Новатэк ао NVTK 702.3 -0.23% 50.38 +1.9% +2.6% +3.6% 2 138.77 37.93 -38% +2 +
22 11:15:08 М.видео MVID 398.8 +1.24% 50.25 -0.5% +0.2% -3.9% 71.80 1.27 +12% +5 +
23 11:16:58 Ростел -ао RTKM 66.96 +1.12% 44.22 +2.5% +4.6% +4.8% 184.20 3.27 -28% +2 +
24 11:16:59 Сургнфгз SNGS 30.18 +0.27% 41.39 +0.8% +6.9% +8.2% 1 322.06 23.45 -40% +
25 11:16:35 Распадская RASP 103.65 -0.44% 39.08 +4.7% +20.8% +16.4% 72.80 1.29 -76% -12 +
26 11:16:49 Система ао AFKS 12.545 -0.59% 38.24 -1.3% +10.8% +3.8% 121.16 2.15 -87% -20 +
27 11:16:58 Полюс PLZL 4534 -0.2% 35.62 -2.7% +2.4% -1.3% 603.96 10.71 +18% +3 +
28 11:16:55 ММК MAGN 44.73 -0.38% 28.08 -0.2% +6.0% +6.9% 498.71 8.84 +5% +4 +
29 11:16:36 RUSAL plc RUAL 41.21 -1.25% 26.33 -0.7% +5.7% +1.6% 626.41 11.11 -75% -9 +
30 11:12:43 ОР ао OBUV 127.62 0% 23.28 +5.8% +6.7% +5.5% 14.43 0.26 +6186% +70 +
31 11:14:43 Транснф ап TRNFP 182350 -0.19% 20.83 +0.2% +3.3% +1.4% 282.83 5.02 +179% +13 +
32 11:15:52 ИнтерРАОао IRAO 3.67 +0.27% 18.75 +6.4% +9.9% +7.9% 382.63 6.79 -85% -17 +
33 11:05:38 РуссНфт ао RNFT 601 0% 15.23 -0.1% +2.4% -2.2% 176.77 3.13 +20143% +114 +
34 11:12:44 Селигдар SELG 10.15 0% 15.13 +2.1% +4.4% +1.8% 10.18 0.18 +24610% +121 +
35 11:16:28 Юнипро ао UPRO 2.705 +0.19% 14.97 +4.5% +5.5% +7.0% 170.86 3.03 +291% +16 +
36 11:16:52 Мечел ао MTLR 153 -0.84% 14.32 +1.6% +20.1% +3.6% 83.86 1.49 -88% -19 +
37 11:16:46 Yandex clA YNDX 2138 -0.33% 9.84 +5.1% +16.7% +12.9% 619.24 10.98 -12% +4 +
38 11:16:23 ТрансК ао TRCN 5055 +3.16% 9.51 +8.8% +11.7% +11.6% 70.03 1.24 +15656% +118 +
39 11:16:35 МегаФон ао MFON 514.5 -0.02% 9.49 -0.4% -2.3% +0.3% 319.18 5.66 -58% -5 +
40 11:16:41 Татнфт 3ап TATNP 410.2 -1.06% 8.04 +3.2% +11.5% +12.4% 1 284.76 22.78 -73% -9 +
41 11:15:33 ФосАгро ао PHOR 2549 +0.24% 8.01 +0.4% +2.2% +2.0% 330.48 5.86 -22% +1 +
42 11:16:10 Мечел ап MTLRP 146.5 +0.03% 7.95 +4.8% +29.8% +10.9% 83.86 1.49 -63% -7 +
43 11:15:06 Русолово ROLO 3.06 0% 7.13 -0.3% +3.4% -6.1% 9.27 0.16 +1649% +53 +
44 11:16:04 Ленэнерг-п LSNGP 85.7 -0.7% 6.26 -0.6% +6.0% +5.3% 53.58 0.95 +235% +22 +
45 11:03:36 ДВМП ао FESH 7.995 +1.2% 5.85 +14.8% +31.9% +33.4% 23.60 0.42 +995% +38 +
46 11:16:57 Башнефт ап BANEP 1471 +0.24% 5.32 -0.1% +12.7% +8.8% 386.61 6.86 -68% -9 +
47 11:15:08 ЛСР ао LSRG 836 -0.06% 5.25 +0.3% +2.3% +1.1% 85.93 1.52 +168% +17 +
48 11:14:34 ДетскийМир DSKY 95.25 -0.88% 5.11 -2.8% +3.8% -0.7% 70.50 1.25 +69% +8 +
49 11:16:51 Газпрнефть SIBN 267.15 -0.82% 4.50 +1.9% +8.8% +9.4% 1 267.35 22.48 -41% -6 +
50 11:00:13 ЭнелРос ао ENRU 1.618 +0.31% 4.15 +1.6% +11.1% +11.4% 57.09 1.01 +26% +3 +
51 11:16:45 Ростел -ап RTKMP 58.59 +0.14% 4.10 +0.8% +4.7% +4.7% 184.20 3.27 -35% -6 +
52 11:16:35 ОГК-2 ао OGKB 0.5168 +0.96% 3.92 +5.4% +11.5% +15.7% 57.03 1.01 -79% -16 +
53 11:02:37 +МосЭнерго MSNG 2.72 +0.07% 3.76 +1.9% -0.1% +3.7% 108.00 1.92 -77% -14 +
54 11:15:30 БСП ао BSPB 61.35 +0.57% 3.51 +2.8% +12.4% +12.9% 30.67 0.54 -44% -8 +
55 11:08:53 МРСК ЦП MRKP 0.305 -0.26% 3.04 +1.4% +0.3% +1.2% 34.37 0.61 +61% +10 +
56 11:09:32 ТМК ао TRMK 79.9 -0.35% 2.86 +4.3% +6.4% +8.1% 82.32 1.46 -22% -4 +
57 11:16:12 Русгрэйн RUGR 9.45 +15.24% 2.79 +68.8% +89.0% +78.3% 0.41 0.01 +134% +16 +
58 11:16:53 ПРОТЕК ао PRTK 113.9 +1.06% 2.57 +0.2% +4.9% +3.8% 59.73 1.06 +707% +45 +
59 10:50:15 ОргСинт ао KZOS 78.8 0% 2.48 -1.3% +6.6% -0.9% 141.65 2.51 +1850% +72 +
60 11:16:55 МКБ ао CBOM 4.726 -0.06% 2.43 +0.5% +9.7% -0.3% 128.25 2.27 -82% -20 +
61 11:16:29 GTL ао GTLC 0.249 -1.97% 2.27 +1.2% +20.3% +9.2% 0.64 0.01 +754% +47 +
62 10:32:22 ГТМ ао GTRK 133.75 0% 2.17 +0.2% +0.3% -0.3% 7.82 0.14 +27010% +171 +
63 11:14:39 ДИКСИ ао DIXY 326 -1.51% 2.14 -1.2% 0 +0.3% 40.62 0.72 +1005% +56 +
64 11:16:25 ТГК-1 TGKA 0.012595 +1.25% 2.12 +5.6% +7.3% +5.1% 48.55 0.86 -87% -26 +
65 11:04:44 МОЭСК MSRS 0.878 +1.39% 1.77 +2.2% +0.3% -2.3% 42.67 0.76 +370% +34 +
66 11:16:57 ОВК ао UWGN 788 +0.13% 1.63 +0.1% +0.6% -0.2% 91.35 1.62 -58% -16 +
67 11:16:58 ПИК ао PIKK 314.5 +0.48% 1.62 +0.1% +2.4% -3.7% 207.92 3.69 -12% +1 +
68 11:16:46 ДагСб ао DASB 0.163 -0.61% 1.61 -8.7% +56.7% +35.8% 0.86 0.02 -50% -14 +
69 11:16:24 МРСКВол MRKV 0.1083 -0.18% 1.53 +3.7% +6.5% +5.5% 20.32 0.36 -15% +
70 11:06:09 iАвиастКао UNAC 0.759 +1.34% 1.44 +0.8% -0.8% -1.4% 276.91 4.91 +466% +40 +
71 11:10:04 Башнефт ао BANE 2318 +0.04% 1.41 +0.7% +3.8% +1.9% 386.61 6.86 -18% -1 +
72 11:16:34 ЕвроЭлтех EELT 13.2 +0.38% 1.40 +2.6% +3.9% +3.6% 8.05 0.14 +154% +9 +
73 11:13:27 Россети ап RSTIP 1.74 -1.75% 1.38 +5.7% +12.9% +7.0% 188.97 3.35 -70% -25 +
74 10:57:18 iQIWI QIWI 1020 -2.21% 1.32 +6.7% +21.4% +12.1% +11% -2 +
75 11:10:00 МРСК Центр MRKC 0.3855 -0.13% 1.19 +3.1% +2.7% +8.3% 16.30 0.29 -57% -17 +
76 11:06:11 ИНГРАД ао OPIN 950 0% 1.17 -1.6% 0 -2.6% 39.16 0.69 +3426% +97 +
77 11:07:31 Уркалий-ао URKA 126 -0.55% 1.17 +0.5% +3.8% +7.2% 370.08 6.56 -75% -28 +
78 11:13:50 Возрожд-п VZRZP 198.5 +3.93% 1.16 +24.8% +29.3% +34.1% 13.40 0.24 +165% +15 +
79 11:02:31 АВТОВАЗ ао AVAZ 10.73 +1.42% 1.07 +0.1% +7.1% +5.5% 55.64 0.99 +136% +12 +
80 11:13:25 ЧеркизГ-ао GCHE 1110 0% 1.05 -3.3% -2.1% -0.6% 48.80 0.87 +1217% +66 +
81 10:59:21 Мостотрест MSTT 151.6 -0.33% 0.94 +2.0% -0.7% +2.6% 42.76 0.76 +32% -4 +
82 11:15:08 Акрон AKRN 4030 -0.37% 0.87 -3.6% +5.2% +4.1% 163.35 2.90 -86% -35 +
83 11:16:49 Лента др LNTA 388.5 +0.65% 0.84 +4.4% +15.3% +15.6% -69% -24 +
84 10:56:48 НМТП ао NMTP 8.68 +0.12% 0.79 +1.8% +8.4% +10.6% 167.18 2.96 +27% -4 +
85 10:54:09 СаратНПЗ-п KRKNP 12800 +0.47% 0.79 +5.1% +7.1% +6.7% 9.92 0.18 +46% -3 +
86 11:15:48 Возрожд-ао VZRZ 547 +8.1% 0.78 +7.0% +6.8% +9.3% 13.40 0.24 +8478% +143 +
87 11:16:09 МРСК СЗ MRKZ 0.0554 0% 0.75 +0.7% +4.7% +6.5% 5.30 0.09 +467% +41 +
88 11:15:10 ПермьЭнС-п PMSBP 83.4 0% 0.74 0 +5.0% +2.6% 3.93 0.07 +622% +47 +
89 10:58:52 ГАЗ ао GAZA 680 -2.86% 0.74 -10.5% -18.7% -15.0% 12.59 0.22 +927% +60 +
90 11:16:36 AGRO-гдр AGRO 599 -0.17% 0.73 -0.5% +2.4% +5.4% -67% -27 +
91 11:04:47 КоршГОК ао KOGK 92900 0% 0.73 -1.4% +13.0% +5.6% 23.24 0.41 +654% +49 +
92 11:12:51 Красэсб ао KRSB 3.58 0% 0.70 0 +5.9% +4.4% 2.77 0.05 +415% +35 +
93 11:00:28 ЗИЛ ао ZILL 1100 0% 0.63 +1.9% +14.6% +14.6% 2.93 0.05 0% -14 +
94 11:02:43 МРСК Ур MRKU 0.2435 +1.25% 0.53 +5.9% +17.6% +16.2% 21.29 0.38 -17% -16 +
95 11:10:42 АСКО ао ACKO 7.4 +1.65% 0.49 -11.2% +13.8% +14.6% 3.89 0.07 -74% -28 +
96 11:04:14 ТГК-2 TGKB 0.004225 +0.48% 0.46 +1.6% +5.6% +6.2% 6.27 0.11 -7% -9 +
97 11:05:11 ENPL-гдр ENPL 787.6 +0.1% 0.46 +2.4% -2.7% -2.2% -84% -40 +
98 10:59:46 АВТОВАЗ ап AVAZP 10.66 +0.09% 0.44 -0.1% +6.4% +4.0% 55.64 0.99 +887% +67 +
99 11:12:28 МультиСис MSST 1.48 -1.33% 0.38 +1.4% +34.5% +45.8% 0.15 0.00 -3% -2 +
100 11:16:54 Белон ао BLNG 3.41 +4.28% 0.38 +20.1% +22.7% +26.3% 3.91 0.07 -84% -38 +
101 10:56:17 САФМАР ао SFIN 763.5 -0.72% 0.32 +0.3% 85.24 1.51 -99% -72 +
102 11:16:04 ЕТС ао UTSY 0.231 -2.12% 0.31 -10.1% -5.3% +3.6% 0.10 0.00 -38% -14 +
103 10:52:24 АЛРОСА-Нюр ALNU 153000 0% 0.31 -0.3% +5.2% +4.8% 122.40 2.17 0% +1 +
104 10:34:25 УралСиб ао USBN 0.0838 -0.36% 0.30 -1.2% -4.4% -3.0% 30.07 0.53 +1048% +79 +
105 11:05:45 Ленэнерго LSNG 5.35 +0.66% 0.27 +4.4% +10.0% +10.7% 53.58 0.95 -21% -4 +
106 11:12:43 iДонскЗР п DZRDP 2460 0% 0.27 0 -0.8% +10.8% 1.13 0.02 +2% +3 +
107 11:08:09 НКНХ ап NKNCP 28.15 -0.88% 0.26 -3.3% +3.1% +0.5% 93.62 1.66 +557% +62 +
108 11:06:40 МосОблБанк MOBB 2.03 -0.49% 0.25 -4.2% +7.4% +10.3% 9.15 0.16 -13% -3 +
109 11:03:57 ГазпРнД ао RTGZ 16700 0% 0.24 -1.8% -10.9% -7.5% 2.01 0.04 -74% -33 +
110 11:11:34 Славн-ЯНОС JNOS 22.3 -6.69% 0.22 -8.2% -10.8% -5.1% 26.02 0.46 +168% +35 +
111 11:16:46 ВСМПО-АВСМ VSMO 17400 -0.57% 0.21 +0.7% +3.3% +2.9% 200.61 3.56 -92% -51 +
112 10:40:51 Мегион-ап MFGSP 350 -1.13% 0.20 -3.3% -1.7% -0.6% 54.54 0.97 +0% +6 +
113 11:16:38 КрасОкт-ао KROT 456 0% 0.20 +2.2% -1.9% +1.1% 4.70 0.08 0% +4 +
114 10:41:53 МРСКСиб MRKS 0.1265 +3.69% 0.18 +5.9% +13.5% +10.5% 11.99 0.21 +87% +25 +
115 11:15:40 Мегион-ао MFGS 432 0% 0.18 -2.9% -5.1% +0.7% 54.54 0.97 -53% -17 +
116 10:40:09 ПавлАвт ао PAZA 477 0% 0.18 +1.9% -0.6% -0.6% 0.75 0.01 0% +5 +
117 11:04:48 Красэсб ап KRSBP 3.74 0% 0.17 +1.1% +5.9% +7.8% 2.77 0.05 +568% +65 +
118 11:09:22 ВТОРРЕСао VTRS 0.46 +2.22% 0.17 -3.2% +17.9% +27.8% 0.04 0.00 +77% +23 +
119 11:13:07 Электрцинк ELTZ 606 0% 0.16 +1.2% +4.3% +3.9% 0.85 0.02 +132% +32 +
120 10:46:39 ТГК-2 ап TGKBP 0.0063 0% 0.16 -0.2% -0.6% -3.1% 6.27 0.11 -63% -28 +
121 11:00:18 РязЭнСб RZSB 3.41 0% 0.16 -4.2% -0.3% +5.6% 0.71 0.01 +2156% +114 +
122 11:11:43 ТКСМ ао TUCH 9.85 +0.51% 0.16 -3.4% -6.2% -4.4% 0.39 0.01 -70% -38 +
123 11:14:46 РусАква ао AQUA 168 0% 0.15 +1.8% +25.8% +7.0% 14.76 0.26 +802% +76 +
124 10:25:52 АстрЭнСб ASSB 0.47 +0.86% 0.15 -3.9% 0 -5.8% 0.36 0.01 +4318% +132 +
125 10:19:52 Телеграф-п CNTLP 12.94 +1.89% 0.15 -1.4% +3.8% +1.8% 3.72 0.07 +214% +39 +
126 11:05:48 ТРК ап TORSP 0.386 0% 0.14 +0.8% +4.6% +2.9% 1.69 0.03 -72% -40 +
127 11:10:54 МагадЭн ао MAGE 2.45 0% 0.14 -2.8% +2.9% -2.8% 1.40 0.02 +2702% +118 +
128 10:32:31 УрКузница URKZ 8500 0% 0.14 +1.6% +7.6% +5.6% 4.66 0.08 0% -2 +
129 11:16:43 iРоллман RLMN 52 -1.89% 0.14 0 +10.6% +48.6% 0.32 0.01 -27% -9 +
130 10:47:35 НКНХ ао NKNC 54.3 -1.45% 0.12 -4.2% +4.2% +5.6% 93.62 1.66 +43% +14 +
131 10:37:22 ОргСинт ап KZOSP 8.25 -0.36% 0.12 -1.8% +1.4% -5.0% 141.65 2.51 +18% +7 +
132 11:10:58 СОЛЛЕРС SVAV 634 +0.63% 0.11 +0.2% +1.1% +1.9% 21.59 0.38 +348% +53 +
133 11:02:05 Якутскэн-п YKENP 0.256 0% 0.11 +3.2% +4.9% +3.2% 2.40 0.04 +106% +28 +
134 11:10:59 МурмТЭЦ-ао MUGS 1.025 0% 0.10 0 -18.7% +12.5% 3.13 0.06 0% +2 +
135 10:36:12 МРСКЮга ао MRKY 0.0639 -0.16% 0.10 -1.4% +4.8% +6.9% 3.90 0.07 -90% -61 +
136 10:35:11 Арсагера ARSA 3.44 +1.18% 0.10 -1.1% +3.3% +4.2% 0.43 0.01 +1357% +104 +
137 11:14:46 ЧЦЗ ао CHZN 511 0% 0.09 +3.2% +10.4% +16.1% 27.69 0.49 +164% +34 +
138 11:04:27 Варьеган VJGZ 548 0% 0.09 +3.4% +9.6% +14.2% 12.43 0.22 +1537% +106 +
139 10:46:50 КамчатЭ ап KCHEP 0.35 0% 0.08 +3.2% +9.7% +9.7% 6.26 0.11 0% +4 +
140 11:00:27 СаратЭн-ао SARE 0.119 0% 0.08 -2.1% +2.1% +2.1% 0.70 0.01 +1297% +102 +
141 11:09:02 ЧЗПСН ао PRFN 3.73 +0.27% 0.08 -3.1% -12.0% -1.8% 3.13 0.06 -35% -9 +
142 10:45:30 АшинскийМЗ AMEZ 4.66 +1.3% 0.08 0 +2.4% -0.9% 2.32 0.04 +189% +39 +
143 11:14:40 ЮТэйр ао UTAR 8.95 0% 0.08 0 +3.1% -0.9% 33.13 0.59 +169% +36 +
144 11:02:58 Русполимет RUSP 0.5 +0.2% 0.07 +2.0% +4.4% +6.2% 2.52 0.04 +56% +22 +
145 10:25:51 БанкАстаны ABBN 222 -0.09% 0.07 -1.3% -4.3% -3.3% 8.01 0.14 +1378% +104 +
146 10:42:03 Селигдар-п SELGP 18 +1.41% 0.06 +1.1% +0.4% -1.2% 10.18 0.18 +169% +41 +
147 11:07:19 СМЗ-ао MGNZ 3460 0% 0.06 -1.4% -4.2% -2.3% 1.38 0.02 0% +7 +
148 11:06:47 НКХП ао NKHP 233.5 -0.21% 0.06 +0.4% -1.9% -0.4% 15.78 0.28 -94% -73 +
149 11:08:38 РБК ао RBCM 6.205 -0.48% 0.06 -4.5% +7.6% +7.5% 2.28 0.04 +537% +77 +
150 11:04:48 ТГК-14 TGKN 0.00577 0% 0.06 -0.5% +11.0% +10.7% 7.84 0.14 -78% -43 +
151 10:30:17 ЦМТ ап WTCMP 5.8 -1.86% 0.06 -0.7% 0 +3.9% 8.90 0.16 +93% +25 +
152 11:14:06 МРСК СК MRKK 18.15 -1.89% 0.06 -6.9% -1.1% -5.5% 2.84 0.05 +2416% +109 +
153 10:24:05 ЭнергияРКК RKKE 5560 -0.36% 0.06 +2.2% -0.9% +3.9% 6.25 0.11 +393% +63 +
154 11:04:14 Куйбазот KAZT 89.7 0% 0.05 -1.8% +3.6% 0 21.32 0.38 +204% +42 +
155 10:58:03 Медиахолд ODVA 0.1995 +0.76% 0.05 -3.9% +7.8% +6.7% 0.14 0.00 -88% -65 +
156 11:08:33 iДонскЗР DZRD 2460 0% 0.05 +0.4% +10.3% +10.8% 1.13 0.02 -63% -27 +
157 11:12:35 ТНСэнЯр YRSB 93 0% 0.05 +10.1% +13.4% +16.3% 2.04 0.04 0% +6 +
158 11:14:06 Квадра TGKD 0.003715 -0.4% 0.04 +1.1% +13.8% +14.5% 7.39 0.13 -56% -21 +
159 10:38:09 МГТС-4ап MGTSP 1481 +0.82% 0.04 +2.2% +20.9% +16.7% 145.73 2.58 -84% -53 +
160 11:13:03 БашИнСв ап BISVP 4.08 0% 0.04 +2.0% +6.0% +7.4% 8.38 0.15 +10% +10 +
161 10:55:12 ТНСэнМарЭл MISB 10.7 0% 0.04 +12.6% +12.6% +12.6% 1.39 0.02 -33% -8 +
162 11:15:00 ВолгЭнСб VGSB 1.07 0% 0.04 +2.4% +5.4% +8.1% 0.42 0.01 0% +5 +
163 10:53:31 Квадра-п TGKDP 0.00402 -0.74% 0.04 -4.5% +7.5% +6.1% 7.39 0.13 +286% +54 +
164 10:58:38 МордЭнСб MRSB 0.533 -1.3% 0.04 +7.0% +6.6% +6.6% 0.72 0.01 -93% -79 +
165 11:08:30 СаратНПЗ KRKN 9000 0% 0.04 -0.6% -0.6% -0.6% 9.92 0.18 -92% -71 +
166 10:58:58 ДЭК ао DVEC 0.797 -2.57% 0.04 +9.5% +33.3% +10.4% 13.73 0.24 -99% -105 +
167 11:12:38 ВЭК 01 ао VDSB 4.7 0% 0.04 0 +11.9% +3.3% 0.14 0.00 +1767% +96 +
168 11:13:28 МариЭнСб-п MISBP 7.75 0% 0.03 +0.5% -17.4% -18.4% 1.39 0.02 0% +6 +
169 11:00:12 СамарЭн-ап SAGOP 0.288 0% 0.03 +2.9% +4.0% +8.7% 1.14 0.02 +10% +8 +
170 11:14:48 Белуга ао BELU 630 0% 0.03 -0.3% 0 -2.3% 15.72 0.28 +456% +73 +
171 11:04:17 ЧКПЗ ао CHKZ 2220 0% 0.03 -1.8% +20.7% +18.7% 1.33 0.02 0% +4 +
172 11:05:29 iНПОНаука NAUK 489 0% 0.03 +4.7% +16.4% +4.7% 5.77 0.10 0% +6 +
173 10:22:53 ЗМЗ-ап ZMZNP 14.15 -2.41% 0.03 -4.1% +5.6% +3.3% 3.52 0.06 -89% -62 +
174 11:11:30 Аптеки36и6 APTK 8.6 +0.23% 0.03 +2.4% +7.1% -1.0% 20.04 0.36 -94% -85 +
175 10:25:39 КАМАЗ KMAZ 52.25 -0.48% 0.03 -0.5% +0.6% -0.9% 37.13 0.66 -94% -80 +
176 11:07:38 iФармсинтз LIFE 11.8 0% 0.03 -0.8% +5.8% -1.7% 3.55 0.06 +97% +33 +
177 10:57:39 ЯТЭК ао YAKG 9.7 0% 0.02 +4.3% +15.5% +5.4% 8.02 0.14 +42% +20 +
178 11:01:07 ТамбЭнСб-п TASBP 0.138 0% 0.02 +6.6% +10.8% -0.4% 0.23 0.00 +835% +81 +
179 10:33:55 ИркЭнерго IRGZ 17.95 +1.13% 0.02 +0.3% +5.6% +5.3% 84.61 1.50 -78% -45 +
180 11:09:13 ТНСэКубань KBSB 139.5 0% 0.02 -1.8% 2.49 0.04 0% +8 +
181 10:31:21 КСБ ап KTSBP 0.211 -4.52% 0.02 +2.4% +9.3% +9.9% 0.34 0.01 +62% +29 +
182 10:57:28 ИКРУСС-ИНВ RUSI 22 0% 0.02 -23.9% +45.7% -24.1% 2.40 0.04 0% +9 +
183 10:45:28 КузнецкийБ KUZB 0.0126 0% 0.02 +0.8% +10.5% +4.1% 0.28 0.01 +106% +44 +
184 11:15:07 Омскшина OMSH 470 0% 0.02 +2.0% +6.8% +5.4% 0.48 0.01 0% +8 +
185 10:11:02 Приморье PRMB 9490 0% 0.02 0 2.37 0.04 0% +8 +
186 11:12:20 Отисифарм OTCP 182 0% 0.02 +0.8% +2.2% -0.5% 26.47 0.47 +1% +8 +
187 10:21:05 ЗМЗ-ао ZMZN 26.3 -0.75% 0.02 -2.6% +1.9% +5.2% 3.52 0.06 -85% -54 +
188 11:14:46 ЮжКузб. ао UKUZ 800 0% 0.02 +1.3% +6.7% +3.9% 28.89 0.51 +19% +16 +
189 10:52:41 СЗПароход SZPR 249 0% 0.02 +6.0% +6.0% +6.4% 2.62 0.05 0% +9 +
190 10:56:45 КрасОкт-1п KROTP 340 -3.41% 0.02 -6.1% -5.8% -2.9% 4.70 0.08 -92% -76 +
191 11:02:12 Куйбазот-п KAZTP 84.9 0% 0.02 +1.9% +0.7% 0 21.32 0.38 -71% -34 +
192 10:22:43 Авангрд-ао AVAN 540 0% 0.02 0 +6.3% +6.7% 43.58 0.77 0% +9 +
193 11:14:49 Росбанк ао ROSB 59.9 0% 0.02 +2.4% +6.8% +9.7% 92.93 1.65 +60% +27 +
194 10:48:57 КамчатЭ ао KCHE 0.148 0% 0.02 +1.7% +15.6% +17.5% 6.26 0.11 0% +8 +
195 10:29:01 МГТС-5ао MGTS 1540 +0.98% 0.02 +3.0% +13.2% +13.2% 145.73 2.58 +0% +8 +
196 10:57:27 МурмТЭЦ-п MUGSP 0.363 0% 0.01 +1.7% -14.2% -9.3% 3.13 0.06 +295% +59 +
197 11:08:38 АбрауДюрсо ABRD 142.5 0% 0.01 +0.7% -5.3% -2.4% 13.97 0.25 +2% +8 +
198 10:56:06 ТЗА ао TUZA 108.2 0% 0.01 +0.1% -5.1% +0.1% 0.89 0.02 -83% -56 +
199 11:14:46 ЧТПЗ ао CHEP 134 0% 0.01 +3.9% +20.7% +1.5% 62.35 1.11 0% +9 +
200 10:37:55 ЧМК ао CHMK 3340 +0.91% 0.01 +3.6% +5.2% +11.9% 10.43 0.19 -92% -77 +
201 11:16:05 ТамбЭнСб TASB 0.13 0% 0.01 -3.0% +4.4% -6.8% 0.23 0.00 -82% -53 +
202 11:13:41 ЧелябЭС ап CLSBP 0.1285 0% 0.01 -1.2% 0 +0.8% 0.89 0.02 -94% -87 +
203 10:47:24 БестЭфБ ао ALBK 114.9 0% 0.01 0 6.49 0.12 0% +11 +
204 10:45:06 ИРКУТ-3 IRKT 14.4 0% 0.01 +0.2% +1.6% +0.9% 17.71 0.31 -84% -54 +
205 11:09:50 ТНСэнРст-п RTSBP 0.214 0% 0.01 -0.5% -2.3% -3.6% 2.84 0.05 +146% +45 +
206 10:24:57 ВХЗ-ао VLHZ 95 +0.53% 0.01 -0.5% +2.2% +5.6% 0.48 0.01 -93% -81 +
207 10:11:07 МЕРИДИАН MERF 6.11 0% 0.01 3.20 0.06 0% +11 +
208 11:12:04 ТНСэнЯр-п YRSBP 99.9 0% 0.01 -3.8% +14.8% +14.8% 2.04 0.04 0% +13 +
209 10:02:31 Ижсталь ап IGSTP 484 0% 0.01 -1.8% +1.5% +1.3% 0.69 0.01 +1% +13 +
210 11:00:57 Армада ARMD 11 -0.9% 0.01 0 -17.9% +5.8% 0.16 0.00 -21% +3 +
211 10:46:43 iРоллман-п RLMNP 53.8 -1.65% 0.01 -3.1% +23.1% +18.0% 0.32 0.01 -66% -31 +
212 10:18:29 Инв-Девел IDVP 9510 0% 0.01 0 20.07 0.36 0% +13 +
213 11:12:48 Таттел. ао TTLK 0.1545 0% 0.01 +1.0% +7.3% +7.3% 3.13 0.06 -32% -6 +
214 10:51:01 ТАНТАЛ ао TANL 35.7 +2% 0.01 -2.5% +7.9% +7.2% 0.50 0.01 +402% +51 +
215 11:11:22 ГИТ ао GRNT 0.668 0% 0.01 -10.8% -10.1% -14.9% 0.29 0.01 -100% -160 +
216 11:16:28 БурЗолото BRZL 870 0% 0.01 -0.6% +3.6% +2.4% 6.11 0.11 -9% +8 +
217 11:10:49 ЗВЕЗДА ао ZVEZ 4.3 -0.23% 0.01 -4.2% -11.2% -4.4% 2.40 0.04 -84% -60 +
218 10:00:06 КурганГКао KGKC 51 0% 0.01 0 0 6.91 0.12 0% +13 +
219 10:36:11 iНаукаСвяз NSVZ 280 0% 0.01 -6.7% -9.4% -8.2% 0.34 0.01 0% +12 +
220 11:05:40 Дорогбж ао DGBZ 40 0% 0.01 0 +4.7% +10.2% 35.02 0.62 -99% -149 +
221 11:10:06 СтаврЭнСб STSB 0.347 -0.57% 0.01 +8.8% +9.8% +8.8% 0.38 0.01 -18% +1 +
222 10:47:10 Лензолото LNZL 7180 +0.42% 0.01 +0.3% +2.6% -1.6% 9.40 0.17 +1% +15 +
223 10:49:31 КСБ ао KTSB 0.355 0% 0.01 -4.1% +12.3% +10.6% 0.34 0.01 0% +13 +
224 10:55:29 Лензол. ап LNZLP 3480 +0.58% 0.01 +0.3% +2.7% -0.6% 9.40 0.17 -97% -111 +
225 11:06:50 Слав-ЯНОСп JNOSP 15.6 0% 0.01 +4.0% +7.6% +9.9% 26.02 0.46 -33% +3 +
226 11:15:53 РГС СК ао RGSS 0.41 -0.49% 0.01 -1.0% -2.4% -3.8% 200.70 3.56 -98% -124 +
227 10:21:02 ТНСэнрг ао TNSE 1225 -0.16% 0.01 +0.1% -4.3% -3.5% 16.76 0.30 -95% -97 +
228 11:08:15 Нижкамшина NKSH 15 0% 0.01 0 -0.3% +2.0% 0.96 0.02 +32% +20 +
229 10:45:48 Химпром ап HIMCP 5.56 -2.46% 0.01 -0.9% +1.1% -0.7% 1.96 0.03 -51% -15 +
230 10:50:27 iИСКЧ ао ISKJ 11.15 0% 0.01 0 -4.3% -3.0% 0.84 0.01 -97% -113 +
231 10:59:01 РОСИНТЕРао ROST 66.2 -0.75% 0.00 -7.9% -14.4% -11.4% 1.08 0.02 -97% -109 +
232 10:00:05 КурганГКап KGKCP 46 0% 0.00 0 0 6.91 0.12 0% +15 +
233 11:01:26 Варьеган-п VJGZP 428 0% 0.00 +4.9% +7.0% +7.0% 12.43 0.22 -98% -121 +
234 10:00:02 ОКС ао UCSS 1090 0% 0.00 0 +3.3% +1.4% 25.85 0.46 0% +17 +
235 10:21:22 КузбТК ао KBTK 137 -1.08% 0.00 +1.5% +3.8% +3.0% 13.60 0.24 -97% -111 +
236 11:05:42 ВыбСудЗ ап VSYDP 4000 0% 0.00 +2.6% +8.1% +2.6% 2.56 0.05 -66% -23 +
237 10:50:46 ЛЭСК ао LPSB 3.9 0% 0.00 +0.5% +3.2% +5.4% 0.61 0.01 0% +15 +
238 11:10:57 Кубанэнр KUBE 77.4 -1.28% 0.00 -1.1% +10.6% -1.3% 21.89 0.39 -93% -78 +
239 11:04:45 ТРК ао TORS 0.383 0% 0.00 +1.3% +6.4% +3.2% 1.69 0.03 0% +14 +
240 10:14:58 Плазмек PLSM 0.291 0% 0.00 +0.3% -1.7% +2.1% 0.03 0.00 -18% +6 +
241 10:12:48 Галс-Девел HALS 750 +2.74% 0.00 -3.2% +6.4% +7.9% 8.41 0.15 -89% -69 +
242 10:01:33 КМЗ KMEZ 375 +0.27% 0.00 -0.8% -0.3% +2.5% 0.78 0.01 +393% +28 +
243 11:17:00 ТНСэнРст RTSB 0.325 0% 0.00 +1.6% -16.2% -2.7% 2.84 0.05 -75% -32 +
244 11:02:28 КалужскСК KLSB 15.6 0% 0.00 +0.6% +2.0% +6.8% 1.43 0.03 0% +13 +
245 10:07:13 ЮУНК ао UNKL 3060 -0.97% 0.00 -2.9% +7.7% +5.5% 1.84 0.03 -88% -59 +
246 10:28:00 РН-ЗапСиб CHGZ 30 0% 0.00 -14.3% -1.6% -14.3% 0.80 0.01 0% +12 +
247 11:03:07 ЦМТ ао WTCM 7.35 +1.38% 0.00 +0.7% +2.8% +1.4% 8.90 0.16 -94% -85 +
248 11:15:26 ВолгЭнСб-п VGSBP 0.995 0% 0.00 0 +3.6% +1.5% 0.42 0.01 +190% +20 +
249 10:16:22 Мотовил ао MOTZ 2.84 +0.35% 0.00 +0.7% +8.8% +4.8% 2.82 0.05 -83% -49 +
250 10:28:03 СамарЭн-ао SAGO 0.281 -3.77% 0.00 -1.4% +2.6% +2.2% 1.14 0.02 -86% -61 +
251 10:23:45 МедиаВиМ MGVM 0.74 +0.68% 0.00 0 -5.1% -5.1% 0.04 0.00 -84% -56 +
252 10:53:24 БУДУЩЕЕ ао FTRE 455 -2.99% 0.00 -7.0% -27.2% -17.4% 22.37 0.40 +91% +14 +
253 11:06:48 ТКЗКК ап KRKOP 4.75 0% 0.00 +3.0% +3.0% 2.85 0.05 -61% -15 +
254 10:23:34 Якутскэнрг YKEN 0.259 -0.77% 0.00 -0.4% +4.4% -1.1% 2.40 0.04 -94% -86 +
255 11:14:36 ТНСэнВорон VRSB 24.3 0% 0.00 0 +1.7% +3.6% 1.77 0.03 0% +5 +
256 10:05:53 ЧелябЭС ао CLSB 0.1125 +0.9% 0.00 +2.3% -1.3% +2.3% 0.89 0.02 -89% -66 +
257 10:49:25 Нефтекамск NFAZ 114 0% 0.00 +4.6% +9.6% +1.8% 0.92 0.02 -91% -73 +
258 11:00:08 ТНСэнВор-п VRSBP 21.4 0% 0.00 +4.4% +5.9% +5.9% 1.77 0.03 -74% -26 +
259 11:05:02 ВыбСудЗ ао VSYD 2010 0% 0.00 0 -3.4% +1.5% 2.56 0.05 0% +3 +
260 10:59:25 МагадЭн ап MAGEP 1.83 0% 0.00 +1.1% +2.2% -1.1% 1.40 0.02 +2% +4 +
261 10:56:07 Телеграф CNTL 18.1 +0.56% 0.00 -4.2% -5.2% -0.5% 3.72 0.07 -51% -7 +
262 11:14:46 ОМЗ-ап OMZZP 1720 0% 0.00 +0.6% +6.2% 0 4.73 0.08 -75% -23 +
263 10:33:30 iЗаводДИОД DIOD 5.55 +0.73% 0.00 +5.1% +21.7% +8.0% 0.51 0.01 -97% -104 +
264 11:16:09 iЛевенгук LVHK 7.75 0% 0.00 0 +10.7% +2.0% 0.41 0.01 +97% +5 +
265 11:13:07 Ижсталь2ао IGST 700 0% 0.00 0 -0.7% -1.4% 0.69 0.01 -78% -24 +
266 10:40:50 ТНСэнНН ао NNSB 1065 0% 0.00 -3.6% -17.1% -23.9% 4.84 0.09 0% +1 +
267 10:38:32 ПермьЭнСб PMSB 82.3 -1.08% 0.00 -0.2% +3.3% +1.6% 3.93 0.07 -99% -115 +
268 10:17:44 СаратЭн-ап SAREP 0.0785 -1.88% 0.00 -0.6% -0.6% -6.0% 0.70 0.01 -92% -49 +
269 10:41:04 ТНСэнНН ап NNSBP 625 +0.81% 0.00 +4.2% +0.8% 0 4.84 0.09 -96% -63 +
270 10:03:46 Сахэнер ао SLEN 4.85 +0.21% 0.00 -1.0% -4.2% -2.8% 1.43 0.03 -1% +1 +
271 10:45:47 СибГост ао SIBG 1.14 0% 0.00 -4.2% -25.0% -8.8% 0.11 0.00 +47% +1 +
272 09:59:44 СтаврЭнСбп STSBP 0.32 +0.95% 0.00 +10.0% +2.6% -2.9% 0.38 0.01 -96% -38 +
273 10:00:02 РДБанк ао RDRB 0% 1.63 0.03 +
274 10:00:02 ГЕОТЕК ао GTSS 0% +
275 10:00:02 Химпром ао HIMC 0% 1.96 0.03 +
276 10:00:02 Кокс ао KSGR 0% +
277 10:00:02 МН-фонд ао MNFD 0% +
278 10:00:02 КУЗОЦМ ао KUNF 0% +
279 10:00:02 Физика ао NPOF 0% 1.07 0.02 +
280 10:00:02 Морион ао MORI 0% 0.71 0.01 +
281 10:00:02 ТАНТАЛ ап TANLP 0% 0.50 0.01 +
282 10:00:02 КЗМС ао KZMS 0% 0.20 0.00 +
283 10:10:00 ИСУ-КП RU000A0JUHS0 0% +
284 10:00:02 ЭРКО ао ERCO 0% 3.63 0.06 +
285 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
286 10:00:02 БашИнСв ао BISV 0% 8.38 0.15 +
287 10:00:02 ГАЗКОН-ао GAZC 0% 54.24 0.96 +
288 10:00:02 ГАЗ-сервис GAZS 0% 54.24 0.96 +
289 10:00:02 ГАЗ-Тек ао GAZT 0% 52.66 0.93 +
290 10:00:02 КосогМЗ ао KMTZ 0% +
291 10:00:36 ТКЗКК ао KRKO 0% 2.85 0.05 +
292 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +