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
 
  10:28:01 Индекс ММВБ   2361.15 -0.53% 1 781.28 -1.8% +0.7% +11.9% 40 307.17 610.64 -15%
1 10:13:02 Сбербанк SBER 197.3 -0.35% 706.33 +0.8% +7.3% -12.4% 4 428.34 67.09 +46% +
2 10:13:01 ГАЗПРОМ ао GAZP 153.18 -0.6% 105.85 -0.0% -5.0% +17.4% 3 623.47 54.89 +73% +2 +
3 10:12:52 ЛУКОЙЛ LKOH 4806 -0.82% 92.72 -5.7% +2.4% +44.1% 3 600.38 54.54 +26% -1 +
4 10:13:02 Распадская RASP 138.56 -1.73% 63.59 +15.5% +15.4% +55.7% 98.07 1.49 +824% +17 +
5 10:12:59 Роснефть ROSN 422.8 -0.31% 40.56 -9.8% -9.5% +45.0% 4 476.67 67.82 +4% +1 +
6 10:12:58 ВТБ ао VTBR 0.03848 -0.82% 40.40 +2.4% +4.3% -18.7% 499.30 7.56 +188% +8 +
7 10:12:56 Новатэк ао NVTK 1128.2 -0.28% 33.75 +6.2% +4.1% +66.5% 3 418.88 51.79 +4% +
8 10:12:54 ГМКНорНик GMKN 11657 -0.76% 32.49 -0.3% +2.5% +7.4% 1 847.04 27.98 +42% +3 +
9 10:13:01 Сбербанк-п SBERP 171.28 -0.36% 27.30 +0.8% +7.1% -9.4% 4 428.34 67.09 +7% -1 +
10 10:12:59 Аэрофлот AFLT 99.12 +0.41% 23.92 +4.2% +3.8% -28.4% 110.04 1.67 +250% +12 +
11 10:12:57 РусГидро HYDR 0.5336 -0.26% 19.60 -3.9% -4.9% -26.8% 227.55 3.45 +245% +13 +
12 10:13:00 СевСт-ао CHMF 1009 -0.1% 16.61 -2.9% -3.8% +13.7% 846.10 12.82 -22% +
13 10:12:57 Сургнфгз-п SNGSP 37.065 -0.67% 16.58 -3.3% -0.6% +31.7% 1 253.46 18.99 +38% +3 +
14 10:12:25 АЛРОСА ао ALRS 100.41 -0.1% 16.46 -3.4% +1.1% +33.8% 743.57 11.26 -74% -11 +
15 10:13:01 МосБиржа MOEX 90.93 -0.61% 15.73 +2.3% +0.4% -16.6% 206.61 3.13 +326% +14 +
16 10:12:37 НЛМК ао NLMK 162.54 -0.43% 14.86 +0.5% +1.3% +10.4% 974.50 14.76 +94% +3 +
Как выбрать брокера?
17 10:12:48 Татнфт 3ао TATN 758.1 -0.72% 12.85 -6.8% -2.3% +58.3% 1 728.49 26.19 -8% -2 +
18 10:12:08 Сургнфгз SNGS 27.005 -0.5% 12.53 -1.3% -1.4% -3.2% 1 253.46 18.99 +36% +
19 10:13:02 МТС-ао MTSS 264.25 -0.77% 11.43 -1.9% -2.3% -4.3% 526.47 7.98 +142% +8 +
20 10:12:59 Yandex clA YNDX 1911 -0.7% 11.17 -0.5% +6.8% +0.9% 558.85 8.47 -52% -10 +
21 10:12:52 ММК MAGN 46.455 -0.18% 9.16 -2.8% -3.1% +11.0% 517.71 7.84 +77% +4 +
22 10:12:58 Магнит ао MGNT 3489.5 -0.3% 8.24 -5.7% -2.5% -45.0% 356.08 5.39 -86% -17 +
23 10:12:59 ФСК ЕЭС ао FEES 0.15124 -0.04% 6.90 -1.2% -1.8% -6.7% 192.70 2.92 +248% +14 +
24 10:11:35 ОВК ао UWGN 424 0% 6.78 -0.2% +1.3% -46.3% 48.77 0.74 +226657% +212 +
25 10:12:45 Полюс PLZL 4460 -0.45% 5.83 +2.4% +3.7% -2.9% 595.55 9.02 +176% +9 +
26 10:12:58 ИнтерРАОао IRAO 3.8365 -0.54% 5.03 -4.8% -1.3% +12.8% 401.37 6.08 +74% +6 +
27 10:12:07 FIVE-гдр FIVE 1566 +0.48% 5.01 -2.8% +9.2% -3% -1 +
28 10:11:42 АЛРОСА-Нюр ALNU 90500 0% 4.70 +4.6% -9.0% -38.0% 72.40 1.10 -49% -11 +
29 10:13:02 ОГК-2 ао OGKB 0.341 +0.53% 3.50 +0.4% -1.5% -23.6% 37.98 0.58 +301% +22 +
30 10:12:46 Газпрнефть SIBN 370.4 -0.05% 3.08 -1.8% +1.2% +51.7% 1 765.19 26.74 +13% +3 +
31 10:12:49 Татнфт 3ап TATNP 544.6 -0.33% 2.60 -1.6% -0.9% +49.2% 1 728.49 26.19 -38% -3 +
32 10:12:54 НМТП ао NMTP 6.84 -2.01% 2.02 +3.3% +8.8% -12.9% 130.20 1.97 +573% +37 +
33 10:12:38 +МосЭнерго MSNG 1.751 -0.51% 1.94 -6.2% -10.9% -33.3% 69.44 1.05 +489% +33 +
34 10:10:21 Возрожд-ао VZRZ 471 0% 1.92 +0.4% +1.1% -5.9% 11.41 0.17 +1011% +53 +
35 10:12:56 Мечел ао MTLR 93.8 -0.52% 1.85 +4.5% -6.2% -36.5% 53.55 0.81 -41% -4 +
36 10:13:01 СОЛЛЕРС SVAV 424 0% 1.81 -3.5% -8.0% -31.8% 14.53 0.22 +1722% +74 +
37 10:12:47 Ленэнерг-п LSNGP 97.12 -1.04% 1.72 +1.9% +6.7% +19.3% 58.32 0.88 +63% +7 +
38 10:12:55 НКНХ ап NKNCP 35.15 0% 1.72 +0.6% -2.4% +25.5% 110.45 1.67 +501% +34 +
39 10:09:39 Транснф ап TRNFP 169200 -0.56% 1.69 -0.8% -1.1% -5.9% 262.93 3.98 +898% +49 +
40 10:12:05 ФосАгро ао PHOR 2488 -0.36% 1.53 -0.2% +2.1% -0.4% 322.20 4.88 +79% +12 +
41 10:01:57 МРСК Ур MRKU 0.1724 +1.53% 1.48 +1.9% -0.1% -17.7% 14.81 0.22 -0% +1 +
42 10:12:45 Селигдар-п SELGP 17.8 0% 1.33 0 +0.3% -2.3% 10.88 0.16 -78% -19 +
43 10:13:00 БСП ао BSPB 48.12 0% 1.29 -3.6% +0.5% -11.5% 24.23 0.37 +4640% +105 +
44 10:12:22 Россети ао RSTI 0.716 +0.28% 1.17 +1.0% -0.6% -12.7% 144.88 2.19 -44% -9 +
45 10:12:50 Селигдар SELG 9.75 0% 1.17 +0.3% -0.2% -2.2% 10.88 0.16 +5582% +111 +
46 10:11:35 RUSAL plc RUAL 28.925 -1.3% 1.15 -2.9% +0.9% -28.7% 439.46 6.66 +1092% +66 +
47 10:12:51 НКХП ао NKHP 235 0% 1.08 +0.4% +15.2% +0.2% 15.82 0.24 +12% +1 +
48 10:11:48 ГАЗ ао GAZA 410.5 0% 1.04 +2.6% +9.8% -48.7% 8.10 0.12 +490% +36 +
49 10:11:18 iАвиастКао UNAC 0.78 0% 1.01 -3.3% -8.6% +1.3% 351.83 5.33 -69% -19 +
50 10:12:41 Polymetal POLY 648.7 -0.37% 0.99 +3.2% +3.6% -8.2% 296.28 4.49 -31% -7 +
51 10:11:44 Мечел ап MTLRP 105.6 -0.71% 0.99 +8.5% +1.1% -20.0% 53.55 0.81 +9% -1 +
52 10:11:08 САФМАР ао SFIN 613.4 +1.76% 0.97 +1.7% -12.7% 68.10 1.03 -96% -43 +
53 10:13:02 ЧЗПСН ао PRFN 1.465 0% 0.95 +1.7% -4.2% -61.4% 1.23 0.02 -41% -12 +
54 10:12:56 iРоллман RLMN 56.7 +5.59% 0.88 +11.8% +41.8% +62.0% 0.31 0.00 +173% +13 +
55 10:12:55 Лента др LNTA 231 -0.82% 0.85 -1.6% +1.3% -31.3% +556% +41 +
56 10:13:01 МРСКЮга ао MRKY 0.0619 0% 0.77 -1.6% -18.9% +3.5% 4.27 0.06 +13767% +162 +
57 10:12:06 Система ао AFKS 7.981 -0.32% 0.75 -1.8% -2.4% -34.0% 76.83 1.16 -24% -10 +
58 10:12:22 ЭнелРос ао ENRU 1.158 -0.26% 0.63 +8.1% +3.2% -20.2% 41.05 0.62 +31% +3 +
59 10:11:45 ЛСР ао LSRG 638.2 +0.03% 0.60 +0.8% -4.2% -22.8% 65.73 1.00 +5% +
60 10:12:02 ВХЗ-ао VLHZ 57.2 0% 0.59 +1.8% +0.4% -36.4% 0.29 0.00 +52794% +193 +
61 10:13:00 РОСИНТЕРао ROST 75.9 0% 0.57 -5.6% -5.0% +1.6% 1.24 0.02 +4354% +120 +
62 10:09:12 Белуга ао BELU 590 0% 0.57 -1.3% -5.8% -8.5% 11.45 0.17 +3837% +111 +
63 10:12:53 Ростел -ао RTKM 70.95 -0.08% 0.52 +0.9% -0.8% +11.0% 195.20 2.96 -39% -10 +
64 10:11:39 Башнефт ап BANEP 1854.5 -0.43% 0.51 -1.4% +0.8% +37.2% 344.27 5.22 -73% -26 +
65 10:11:13 Лензолото LNZL 5200 0% 0.49 +0.8% +0.4% -28.8% 6.76 0.10 +1086% +70 +
66 10:13:01 НКНХ ао NKNC 64.4 0% 0.49 -0.3% -2.4% +25.3% 110.45 1.67 -54% -21 +
67 10:12:37 Русолово ROLO 2.205 0% 0.45 -5.4% -2.4% -32.4% 6.51 0.10 -73% -28 +
68 10:12:49 ИРКУТ-3 IRKT 52.38 -0.83% 0.42 -7.3% -14.3% +267.1% 69.95 1.06 +241% +31 +
69 10:12:38 БУДУЩЕЕ ао FTRE 242 +3.42% 0.41 +3.0% +23.5% -56.1% 11.85 0.18 +3303% +115 +
70 10:11:39 Арсагера ARSA 3.26 0% 0.41 -1.2% -6.1% -1.2% 0.40 0.01 +4257% +126 +
71 10:09:33 ЭнергияРКК RKKE 8280 +2.73% 0.41 +10.1% +33.5% +54.8% 12.36 0.19 +5656% +136 +
72 10:12:40 МРСКСиб MRKS 0.0839 0% 0.40 +2.3% -3.0% -26.7% 7.95 0.12 +82% +7 +
73 10:11:29 ГИТ ао GRNT 0.42 -0.47% 0.40 -6.5% -19.8% -46.5% 0.18 0.00 +302% +36 +
74 10:12:45 Электрцинк ELTZ 324 0% 0.39 +6.6% -35.8% -44.4% 0.45 0.01 +2792% +104 +
75 10:07:53 ОргСинт ао KZOS 101.6 0% 0.37 +0.6% +8.3% +27.8% 182.59 2.77 -13% -13 +
76 10:11:36 КоршГОК ао KOGK 52500 0% 0.31 +4.0% -4.5% -40.3% 13.13 0.20 +104% +15 +
77 10:13:01 ЧМК ао CHMK 2600 0% 0.31 -1.7% -3.0% -12.9% 8.21 0.12 +98% +13 +
78 10:11:51 КрасОкт-ао KROT 319.5 0% 0.27 +2.7% +4.4% -29.2% 3.33 0.05 +1572% +91 +
79 10:11:33 СаратНПЗ-п KRKNP 11100 0% 0.27 +1.5% -0.9% -7.5% 7.69 0.12 -65% -24 +
80 10:13:01 ЗВЕЗДА ао ZVEZ 5.03 0% 0.26 +2.7% +3.5% +11.8% 2.89 0.04 +37% +3 +
81 10:13:02 Русгрэйн RUGR 6.29 -3.53% 0.26 -9.0% +4.8% +18.7% 0.27 0.00 +1447% +84 +
82 10:12:29 Химпром ап HIMCP 6.54 0% 0.26 +0.6% -5.8% +16.8% 2.18 0.03 +113% +18 +
83 10:05:11 МегаФон ао MFON 583.5 -0.09% 0.25 -0.4% -1.6% +13.8% 362.45 5.49 +757% +61 +
84 10:10:50 МедиаВиМ MGVM 0.626 +39.73% 0.25 +172.2% +71.5% -19.7% 0.03 0.00 +3% -7 +
85 10:11:42 МРСК СК MRKK 14.06 0% 0.24 -1.4% -2.4% -26.8% 2.16 0.03 +171799% +173 +
86 10:12:57 МультиСис MSST 2.84 -0.28% 0.23 -3.1% +22.7% +179.8% 0.28 0.00 +951% +68 +
87 10:12:24 Таттел. ао TTLK 0.1732 0% 0.22 -0.9% -1.0% +20.3% 3.61 0.05 +338% +43 +
88 10:10:59 МРСК СЗ MRKZ 0.055 -2.65% 0.21 -9.4% -17.3% +5.8% 5.34 0.08 +1708% +100 +
89 10:11:12 РязЭнСб RZSB 3.12 0% 0.20 +4.0% 0 -3.4% 0.65 0.01 +2000% +108 +
90 10:12:30 ДагСб ао DASB 0.11 -1.7% 0.19 -10.6% -17.3% -8.3% 0.58 0.01 +4050% +134 +
91 10:07:57 ТАНТАЛ ао TANL 49.8 0% 0.17 -0.4% +5.3% +49.5% 0.70 0.01 +51% +14 +
92 10:13:02 ТГК-14 TGKN 0.00526 0% 0.16 -0.8% -2.6% +1.0% 7.14 0.11 +39% +10 +
93 10:11:41 iФармсинтз LIFE 5.92 0% 0.15 -3.0% -6.0% -50.7% 1.80 0.03 +162% +34 +
94 10:08:50 ENPL-гдр ENPL 334 -0.62% 0.15 +5.8% +9.0% -58.5% -64% -30 +
95 10:12:47 ПИК ао PIKK 352.7 +0.34% 0.15 +1.1% +1.6% +8.0% 231.50 3.51 -86% -49 +
96 10:12:45 АСКО ао ACKO 7.4 0% 0.14 -1.1% +0.8% +14.6% 3.97 0.06 +99% +24 +
97 10:10:48 Уркалий-ао URKA 84.76 +0.19% 0.14 +3.0% -0.6% -27.9% 248.97 3.77 -91% -57 +
98 10:10:00 ЕвроЭлтех EELT 10.04 0% 0.13 -3.1% -6.3% -21.2% 6.15 0.09 +594% +61 +
99 10:12:11 ДВМП ао FESH 4.955 0% 0.13 -1.4% -2.3% -17.3% 14.62 0.22 +4175% +136 +
100 10:12:21 Телеграф-п CNTLP 12 -0.66% 0.12 -4.5% -3.6% -5.6% 3.48 0.05 +882% +85 +
101 10:12:50 ТМК ао TRMK 60.2 -0.17% 0.12 -2.6% -2.9% -18.5% 62.30 0.94 -57% -27 +
102 10:12:20 Сахэнер ао SLEN 4.5 +2.51% 0.11 +14.4% +6.6% -9.8% 1.32 0.02 +244% +37 +
103 10:07:33 М.видео MVID 400 -0.27% 0.11 +0.8% +2.1% -3.6% 71.89 1.09 +2610% +126 +
104 10:12:20 Русполимет RUSP 0.515 0% 0.11 -4.5% -8.2% +9.3% 2.57 0.04 -33% -15 +
105 10:11:27 iДонскЗР п DZRDP 2034 0% 0.11 +0.8% +0.2% -8.4% 0.97 0.01 -23% -13 +
106 10:12:23 ЧеркизГ-ао GCHE 1104 0% 0.10 +1.8% +2.2% -1.2% 48.10 0.73 +925% +86 +
107 10:12:58 АВТОВАЗ ао AVAZ 12.3 +0.33% 0.10 +0.7% +1.2% +20.9% 136.84 2.07 +889% +87 +
108 10:12:45 ПРОТЕК ао PRTK 79.2 0% 0.09 +0.3% +0.9% -27.8% 41.43 0.63 -88% -54 +
109 10:05:38 ВСМПО-АВСМ VSMO 15580 -0.13% 0.09 -0.3% -2.3% -7.9% 179.63 2.72 +496% +61 +
110 10:12:22 БестЭфБ ао ALBK 89 0% 0.09 +18.7% +97.8% 5.03 0.08 +437% +53 +
111 10:12:08 Юнипро ао UPRO 2.758 -0.22% 0.09 0 -0.8% +9.1% 173.83 2.63 -59% -31 +
112 10:12:56 ТГК-2 TGKB 0.002135 0% 0.09 +2.6% -0.2% -46.4% 3.17 0.05 +1292% +103 +
113 10:11:45 ВолгЭнСб-п VGSBP 0.78 -2.5% 0.09 +13.9% +9.9% -20.4% 0.35 0.01 +556% +66 +
114 10:12:53 ЧелябЭС ап CLSBP 0.0624 0% 0.08 +4.3% +13.5% -51.1% 0.48 0.01 -35% -19 +
115 10:04:08 ОргСинт ап KZOSP 10.26 -0.77% 0.08 +0.6% -1.8% +18.2% 182.59 2.77 +299% +42 +
116 10:12:31 iQIWI QIWI 914 -0.81% 0.08 +5.1% +10.1% +0.4% -53% -31 +
117 10:00:16 Акрон AKRN 4616 -0.39% 0.08 +1.5% -0.5% +19.3% 187.35 2.84 +55% +12 +
118 10:12:32 МГТС-5ао MGTS 1630 0% 0.08 -1.8% 0 +19.9% 154.69 2.34 +4717% +129 +
119 10:11:56 ИркЭнерго IRGZ 14.34 -0.97% 0.08 +10.1% +13.8% -15.9% 69.40 1.05 -74% -48 +
120 10:12:22 МРСК ЦП MRKP 0.2625 -0.08% 0.07 -1.9% -8.1% -12.9% 29.59 0.45 -35% -16 +
121 10:07:32 ГазпРнД ао RTGZ 14600 0% 0.07 +0.7% +0.7% -19.1% 1.76 0.03 -28% -13 +
122 10:12:55 СаратЭн-ап SAREP 0.0718 0% 0.07 -5.0% +9.6% -14.0% 0.67 0.01 -70% -46 +
123 10:06:31 Ростел -ап RTKMP 59.8 -0.42% 0.07 -0.2% -0.9% +6.9% 195.20 2.96 +9% +
124 10:10:34 AGRO-гдр AGRO 693.5 -0.86% 0.07 +1.5% +2.4% +22.0% -99% -104 +
125 10:13:01 Галс-Девел HALS 794 0% 0.06 +0.8% +14.2% +14.2% 8.91 0.13 +2517% +115 +
126 10:12:54 КСБ ао KTSB 0.25 0% 0.06 +11.6% -12.6% -22.1% 0.24 0.00 +760% +78 +
127 10:11:22 Варьеган VJGZ 405 0% 0.06 -1.2% -2.4% -15.6% 9.21 0.14 -72% -46 +
128 10:12:48 МКБ ао CBOM 5.081 +0.57% 0.06 +0.5% +1.8% +7.1% 136.67 2.07 +2818% +117 +
129 10:13:02 КамчатЭ ао KCHE 0.157 +3.29% 0.06 +30.8% +29.8% +24.6% 6.35 0.10 -50% -26 +
130 10:10:35 ТРК ао TORS 0.34 0% 0.06 0 +6.3% -8.4% 1.47 0.02 0% -4 +
131 10:12:15 ЧелябЭС ао CLSB 0.0614 0% 0.05 +1.3% +11.6% -44.2% 0.48 0.01 +8009% +124 +
132 10:01:56 Росбанк ао ROSB 63 0% 0.05 +2.9% +5.0% +15.4% 97.74 1.48 +80% +15 +
133 10:12:18 РусАква ао AQUA 140 0% 0.05 -4.8% -6.7% -10.8% 12.30 0.19 -80% -58 +
134 10:00:47 МурмТЭЦ-ао MUGS 0.499 0% 0.05 0 +1.8% -45.2% 1.54 0.02 0% -3 +
135 10:11:42 КузбТК ао KBTK 215.6 -0.65% 0.05 -0.5% +4.2% +62.1% 21.42 0.32 -93% -79 +
136 10:13:02 Мегион-ап MFGSP 311 0% 0.05 -1.9% +4.0% -11.6% 43.01 0.65 +1397% +98 +
137 10:11:37 АшинскийМЗ AMEZ 4.442 -0.18% 0.05 +0.2% -4.1% -5.5% 2.22 0.03 -54% -26 +
138 10:12:54 ТКСМ ао TUCH 3.715 -0.54% 0.05 +11.6% -4.7% -63.9% 0.15 0.00 +143% +22 +
139 10:12:11 Армада ARMD 7.51 -1.44% 0.05 -3.7% -6.1% -27.8% 0.11 0.00 +27687% +118 +
140 10:05:00 Варьеган-п VJGZP 320 0% 0.04 +0.6% +1.3% -20.0% 9.21 0.14 -38% -19 +
141 10:12:58 Якутскэнрг YKEN 0.237 0% 0.04 +3.5% +2.2% -9.5% 2.17 0.03 +502% +67 +
142 10:09:08 СаратЭн-ао SARE 0.115 0% 0.04 -6.5% +9.0% -1.3% 0.67 0.01 +1567% +100 +
143 10:10:45 МагадЭн ао MAGE 2.095 0% 0.04 -6.9% -5.6% -16.9% 1.25 0.02 +481% +71 +
144 10:11:50 ТамбЭнСб TASB 0.266 0% 0.04 +11.8% +29.4% +90.7% 0.43 0.01 +336% +55 +
145 10:12:13 ТГК-2 ап TGKBP 0.00369 0% 0.04 -0.5% -3.1% -43.2% 3.17 0.05 +27% +
146 10:02:32 ГАЗ ап GAZAP 341 0% 0.03 +7.6% +12.9% 8.10 0.12 -69% -40 +
147 10:12:23 ЧТПЗ ао CHEP 111.6 0% 0.03 +0.9% -2.5% -15.5% 52.72 0.80 -62% -32 +
148 10:08:09 СтаврЭнСбп STSBP 0.255 0% 0.03 -1.2% 0 -22.6% 0.30 0.00 +164% +35 +
149 10:11:59 ПермьЭнСб PMSB 74.6 0% 0.03 -0.8% -0.8% -7.9% 3.54 0.05 +5% -7 +
150 10:00:07 Raven RAVN 38.265 0% 0.03 +0.5% -3.0% 23.84 0.36 0% -10 +
151 10:03:28 КамчатЭ ап KCHEP 0.304 +4.11% 0.03 +44.8% +44.8% -4.7% 6.35 0.10 -90% -81 +
152 10:11:33 Медиахолд ODVA 0.175 0% 0.03 -1.1% +2.0% -6.4% 0.12 0.00 -34% -19 +
153 10:11:00 Кубанэнр KUBE 58 0% 0.03 +11.5% +12.0% -26.0% 17.62 0.27 +251% +50 +
154 10:09:26 КрасОкт-1п KROTP 273 0% 0.03 -2.8% -2.5% -22.0% 3.33 0.05 +102% +23 +
155 10:03:53 ИНГРАД ао OPIN 880 0% 0.03 0 +0.6% -9.7% 36.27 0.55 -14% -14 +
156 10:10:36 Башнефт ао BANE 1961 -0.1% 0.03 +0.1% +0.6% -13.8% 344.27 5.22 -99% -120 +
157 10:12:28 ТНСэнВорон VRSB 23 0% 0.02 0 +9.5% -1.9% 1.69 0.03 0% -7 +
158 10:10:29 ДетскийМир DSKY 90.36 0% 0.02 -0.0% +1.9% -5.8% 66.58 1.01 -86% -72 +
159 10:00:02 iНаукаСвяз NSVZ 295 -2.32% 0.02 -2.3% -8.4% -3.3% 0.35 0.01 -68% -41 +
160 10:03:19 Куйбазот-п KAZTP 98.5 0% 0.02 +1.5% +7.1% +16.0% 24.06 0.36 0% -7 +
161 10:11:19 ТрансК ао TRCN 4430 0% 0.02 -0.2% -2.2% -2.2% 61.55 0.93 -95% -98 +
162 10:10:52 БурЗолото BRZL 858 0% 0.02 -1.4% -3.6% +0.9% 6.03 0.09 -97% -105 +
163 10:11:55 Лензол. ап LNZLP 2390 0% 0.02 0 -4.0% -31.7% 6.76 0.10 +167% +43 +
164 10:10:26 iЛевенгук LVHK 8.32 +0.48% 0.02 -8.6% +37.5% +9.5% 0.43 0.01 +480% +69 +
165 10:10:30 СЗПароход SZPR 480 +4.35% 0.02 +14.3% +6.7% +105.1% 5.15 0.08 -90% -83 +
166 10:12:53 ЮжКузб. ао UKUZ 542 0% 0.02 -1.8% -6.6% -29.6% 19.57 0.30 +132% +35 +
167 10:12:44 ЮУНК ао UNKL 2360 0% 0.02 +0.9% -3.3% -18.6% 1.42 0.02 +16% +
168 10:11:35 Телеграф CNTL 16.95 0% 0.02 -6.6% -3.1% -6.9% 3.48 0.05 -69% -44 +
169 10:11:59 Авангрд-ао AVAN 440 0% 0.02 0 +3.5% -13.0% 35.51 0.54 0% -7 +
170 10:09:07 Куйбазот KAZT 101.2 0% 0.02 -3.6% +3.3% +12.8% 24.06 0.36 -79% -54 +
171 10:10:16 ЗИЛ ао ZILL 916 0% 0.02 -2.3% -0.4% -4.6% 2.44 0.04 -64% -39 +
172 10:12:18 КалужскСК KLSB 12.3 0% 0.02 +0.4% +2.5% -15.8% 1.10 0.02 -41% -26 +
173 10:02:25 МРСКВол MRKV 0.09745 -0.31% 0.02 -1.5% -5.3% -5.1% 18.40 0.28 +70% +22 +
174 10:09:57 iЗаводДИОД DIOD 4.43 0% 0.02 +1.6% +0.2% -13.8% 0.41 0.01 +364% +58 +
175 10:09:55 РуссНфт ао RNFT 539.6 +0.82% 0.02 -6.1% -2.0% -12.2% 158.35 2.40 -100% -162 +
176 10:07:23 iРоллман-п RLMNP 31.45 +0.16% 0.02 -4.7% -5.0% -31.0% 0.31 0.00 -86% -75 +
177 10:07:59 ТНСэнЯр YRSB 77 0% 0.02 0 -21.4% -3.8% 1.65 0.03 0% -9 +
178 10:12:25 РБК ао RBCM 4.02 -0.99% 0.02 -1.5% -3.8% -30.3% 1.47 0.02 +292% +50 +
179 10:12:05 Красэсб ао KRSB 3.8 0% 0.02 -1.3% -7.1% +10.8% 2.94 0.04 +303% +52 +
180 10:06:15 ЗМЗ-ап ZMZNP 13.4 0% 0.01 -0.7% -7.6% -2.2% 2.76 0.04 0% -9 +
181 10:03:13 УрКузница URKZ 7400 +1.37% 0.01 -6.9% +5.7% -8.1% 4.05 0.06 -60% -44 +
182 10:09:42 ТНСэнНН ао NNSB 1200 0% 0.01 -7.7% 0 -14.3% 5.13 0.08 0% -10 +
183 10:08:22 ТНСэнЯр-п YRSBP 74 0% 0.01 0 -7.5% -14.9% 1.65 0.03 0% -7 +
184 10:10:19 СМЗ-ао MGNZ 3260 0% 0.01 +0.3% +2.8% -7.9% 1.30 0.02 -77% -59 +
185 10:12:50 Мегион-ао MFGS 331 0% 0.01 -5.4% -0.9% -22.8% 43.01 0.65 -98% -127 +
186 10:11:48 СамарЭн-ап SAGOP 0.324 0% 0.01 +6.6% +3.8% +22.3% 1.37 0.02 0% -6 +
187 10:10:03 ОМЗ-ап OMZZP 1520 0% 0.01 +8.6% +4.8% -11.6% 4.18 0.06 0% -5 +
188 10:12:45 МГТС-4ап MGTSP 1596 0% 0.01 -0.6% -0.2% +25.8% 154.69 2.34 +703% +60 +
189 10:09:00 АбрауДюрсо ABRD 143 0% 0.01 +1.4% +1.4% -2.1% 14.01 0.21 +102% +28 +
190 10:12:36 КСБ ап KTSBP 0.187 0% 0.01 +3.9% +8.7% -2.6% 0.24 0.00 -86% -73 +
191 10:07:42 КАМАЗ KMAZ 56.4 -0.88% 0.01 -2.4% -5.2% +7.0% 40.31 0.61 -35% -27 +
192 10:09:12 Мостотрест MSTT 90.9 -0.44% 0.01 -0.7% +1.0% -38.5% 25.68 0.39 -97% -127 +
193 10:09:41 Нефтекамск NFAZ 90 -1.1% 0.01 +4.7% +2.3% -19.6% 0.72 0.01 +125% +30 +
194 10:12:59 Славн-ЯНОС JNOS 17.35 0% 0.01 -1.7% -3.1% -26.2% 20.30 0.31 +101% +27 +
195 10:10:51 ТНСэнВор-п VRSBP 21.4 0% 0.01 -10.1% -2.7% +5.9% 1.69 0.03 0% -6 +
196 10:10:10 ТНСэнНН ап NNSBP 400 0% 0.01 0 -3.6% -36.0% 5.13 0.08 0% -6 +
197 10:05:25 ПавлАвт ао PAZA 1030 0% 0.01 0 -1.0% +114.6% 1.61 0.02 0% -6 +
198 10:12:57 МагадЭн ап MAGEP 1.9 0% 0.01 +2.7% -2.6% +2.7% 1.25 0.02 -74% -60 +
199 10:04:47 ТНСэнМарЭл MISB 9.25 0% 0.01 +2.8% +7.6% -2.6% 1.22 0.02 0% -1 +
200 10:11:18 КузнецкийБ KUZB 0.00938 0% 0.01 +3.1% +2.0% -22.5% 0.21 0.00 -61% -49 +
201 10:09:53 Возрожд-п VZRZP 163 -0.61% 0.01 -3.0% +1.2% +10.1% 11.41 0.17 -99% -141 +
202 10:10:39 ТГК-1 TGKA 0.008618 -0.21% 0.01 -0.8% -2.7% -28.1% 33.25 0.50 -90% -83 +
203 10:11:34 Аптеки36и6 APTK 4.56 +0.33% 0.01 -1.4% -8.8% -47.5% 10.62 0.16 -53% -29 +
204 10:04:21 РН-ЗапСиб CHGZ 23 0% 0.01 -11.5% -4.2% -34.3% 0.62 0.01 -53% -29 +
205 10:09:03 ЦМТ ап WTCMP 6.58 0% 0.01 +7.9% +4.4% +17.9% 8.91 0.13 0% +7 +
206 10:05:39 СаратНПЗ KRKN 6540 0% 0.01 -5.2% -5.2% -27.7% 7.69 0.12 -3% +5 +
207 10:11:38 Плазмек PLSM 0.112 0% 0.01 +0.2% -4.3% -60.7% 0.01 0.00 -93% -94 +
208 10:12:50 ЮТэйр ао UTAR 7.88 0% 0.01 -0.5% -1.3% -12.7% 29.17 0.44 -47% -21 +
209 10:09:11 АстрЭнСб ASSB 0.502 0% 0.01 +4.6% +0.4% +0.6% 0.39 0.01 -75% -54 +
210 10:10:26 Нижкамшина NKSH 13.6 0% 0.01 +1.5% 0 -7.5% 0.87 0.01 0% +10 +
211 10:04:14 ВолгЭнСб VGSB 0.9 -1.64% 0.01 +17.6% +21.6% -9.1% 0.35 0.01 -96% -118 +
212 09:59:48 ТамбЭнСб-п TASBP 0.132 +3.53% 0.01 0 -0.8% -4.7% 0.43 0.01 -98% -144 +
213 10:10:38 Ленэнерго LSNG 5.78 +0.35% 0.01 +0.9% -5.9% +19.5% 58.32 0.88 -95% -106 +
214 10:08:03 ГТМ ао GTRK 103 0% 0.01 -0.5% -2.8% -23.2% 6.02 0.09 -98% -136 +
215 10:12:53 ЯТЭК ао YAKG 9.2 0% 0.00 +1.3% -1.1% 0 7.61 0.12 -98% -142 +
216 10:12:53 МордЭнСб MRSB 0.458 0% 0.00 -0.9% -20.5% -8.4% 0.62 0.01 -75% -55 +
217 10:07:14 GTL ао GTLC 0.11195 +0.18% 0.00 -4.7% -6.3% -50.9% 0.29 0.00 -8% +5 +
218 10:09:03 ДЭК ао DVEC 1.484 0% 0.00 -2.6% -9.4% +105.5% 25.73 0.39 +49% +19 +
219 10:09:33 Ижсталь ап IGSTP 438 0% 0.00 +1.9% -3.9% -8.4% 0.59 0.01 0% +6 +
220 10:12:04 Красэсб ап KRSBP 4.02 0% 0.00 -2.4% -7.2% +15.9% 2.94 0.04 0% +7 +
221 10:11:43 БашИнСв ап BISVP 3.98 0% 0.00 -0.5% -0.5% +4.7% 8.37 0.13 0% +9 +
222 10:04:47 Россети ап RSTIP 1.322 -0.83% 0.00 -1.0% -4.3% -18.7% 144.88 2.19 -91% -88 +
223 10:09:51 iНПОНаука NAUK 352 +0.86% 0.00 -2.2% -10.0% -24.6% 4.15 0.06 -49% -14 +
224 10:12:21 ТНСэнРст RTSB 0.35 0% 0.00 +2.9% 0 +4.8% 3.06 0.05 -52% -19 +
225 10:11:57 СамарЭн-ао SAGO 0.338 0% 0.00 +6.3% +8.3% +22.9% 1.37 0.02 -85% -73 +
226 10:10:40 МурмТЭЦ-п MUGSP 0.312 0% 0.00 +2.0% 0 -22.0% 1.54 0.02 -92% -90 +
227 10:07:25 УралСиб ао USBN 0.0614 -0.97% 0.00 -2.1% +2.3% -28.9% 22.11 0.33 -69% -34 +
228 10:10:05 ТРК ап TORSP 0.3 0% 0.00 -1.6% -7.4% -20.0% 1.47 0.02 -75% -42 +
229 10:09:25 ВыбСудЗ ап VSYDP 2660 0% 0.00 -1.5% -31.8% 2.26 0.03 0% +9 +
230 10:11:31 ТЗА ао TUZA 88 0% 0.00 -2.2% -2.2% -18.6% 0.72 0.01 0% +9 +
231 10:11:32 КМЗ KMEZ 353 0% 0.00 +0.9% -1.4% -3.6% 0.73 0.01 -58% -15 +
232 10:12:36 iИСКЧ ао ISKJ 8.05 -0.62% 0.00 -0.2% +0.6% -30.0% 0.60 0.01 -40% -6 +
233 10:10:15 ТНСэнРст-п RTSBP 0.235 0% 0.00 0 -4.9% +5.9% 3.06 0.05 0% +8 +
234 10:11:41 Якутскэн-п YKENP 0.234 0% 0.00 +1.7% +4.0% -5.6% 2.17 0.03 -86% -68 +
235 10:11:42 iДонскЗР DZRD 2150 0% 0.00 -0.5% +2.4% -3.2% 0.97 0.01 0% +8 +
236 10:01:19 МосОблБанк MOBB 1.568 -3.15% 0.00 +2.8% +1.2% -14.8% 7.07 0.11 -98% -139 +
237 10:12:14 РГС СК ао RGSS 0.254 +0.79% 0.00 -14.5% -31.9% -40.4% 121.40 1.84 -98% -139 +
238 10:10:03 ЧКПЗ ао CHKZ 2020 -4.72% 0.00 -1.0% -3.8% +8.0% 1.21 0.02 -3% +6 +
239 10:00:41 СтаврЭнСб STSB 0.265 +2.71% 0.00 0 +2.7% -16.9% 0.30 0.00 +605% +17 +
240 10:06:54 Квадра TGKD 0.003074 +1.25% 0.00 +1.9% -2.3% -5.3% 6.13 0.09 +103% +14 +
241 10:09:09 ВыбСудЗ ао VSYD 1815 0% 0.00 +2.8% +2.5% -8.3% 2.26 0.03 -67% -22 +
242 10:12:35 ЦМТ ао WTCM 7.24 0% 0.00 +2.0% -4.1% -0.1% 8.91 0.13 +0% +7 +
243 10:12:50 МРСК Центр MRKC 0.2864 0% 0.00 -0.2% -4.4% -19.6% 12.09 0.18 +25% +9 +
244 10:09:11 МОЭСК MSRS 0.6845 +0.15% 0.00 +0.1% -1.7% -23.9% 33.36 0.51 -83% -44 +
245 10:10:47 Слав-ЯНОСп JNOSP 13.25 -0.75% 0.00 -0.7% +1.9% -6.7% 20.30 0.31 -95% -96 +
246 10:11:47 ТНСэКубань KBSB 127 0% 0.00 0 -0.8% 2.27 0.03 0% +5 +
247 10:01:00 АВТОВАЗ ап AVAZP 12.1 +0.17% 0.00 +0.5% +1.3% +18.0% 136.84 2.07 -99% -134 +
248 09:59:53 ТНСэнрг ао TNSE 1210 +2.54% 0.00 +0.4% -3.6% -4.7% 16.06 0.24 -98% -119 +
249 10:07:06 ПермьЭнС-п PMSBP 73.6 +0.41% 0.00 -2.0% -1.2% -9.5% 3.54 0.05 -99% -155 +
250 10:07:53 ОКС ао UCSS 700 0% 0.00 +2.9% +37.3% -34.9% 16.60 0.25 -51% -1 +
251 10:03:13 ОР ао OBUV 70 +0.14% 0.00 -4.8% -15.6% -42.1% 7.91 0.12 -100% -201 +
252 10:04:33 Квадра-п TGKDP 0.0033 -0.9% 0.00 +0.2% -3.8% -12.9% 6.13 0.09 -97% -94 +
253 10:09:54 ЗМЗ-ао ZMZN 20 +1.01% 0.00 +3.6% 0 -20.0% 2.76 0.04 -91% -43 +
254 10:09:06 Ижсталь2ао IGST 586 0% 0.00 -2.7% -3.1% -17.5% 0.59 0.01 -93% -52 +
255 10:02:03 Белон ао BLNG 2.735 +1.11% 0.00 +1.3% +1.3% +1.3% 3.13 0.05 -99% -133 +
256 10:11:23 ВЭК 01 ао VDSB 4.34 0% 0.00 +0.5% -3.6% -4.6% 0.13 0.00 -93% -43 +
257 10:07:21 ТКЗКК ап KRKOP 3.67 0% 0.00 +3.4% +3.4% -20.4% 2.78 0.04 -80% -11 +
258 10:06:20 СибГост ао SIBG 0.823 +1.23% 0.00 -5.3% -12.4% -34.2% 0.08 0.00 -99% -115 +
259 10:00:07 КЗМС ао KZMS 0% 0.20 0.00 +
260 10:00:07 Омскшина OMSH 0% 0.48 0.01 +
261 10:10:00 ИСУ-КП RU000A0JUHS0 0% +
262 10:02:32 ЛЭСК ао LPSB 0% 0.53 0.01 +
263 10:09:22 ИКРУСС-ИНВ RUSI 0% 3.05 0.05 +
264 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
265 10:00:07 КурганГКао KGKC 0% 6.91 0.10 +
266 10:10:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
267 10:00:07 ГАЗКОН-ао GAZC 0% 54.61 0.83 +
268 10:00:07 КурганГКап KGKCP 0% 6.91 0.10 +
269 10:00:07 БашИнСв ао BISV 0% 8.37 0.13 +
270 10:00:07 ГАЗ-сервис GAZS 0% 54.24 0.82 +
271 10:00:07 Приморье PRMB 0% 2.75 0.04 +
272 10:00:07 ТрансФ ао TRFM 0% +
273 10:00:07 ГАЗ-Тек ао GAZT 0% 52.66 0.80 +
274 10:00:07 КосогМЗ ао KMTZ 0% +
275 10:00:07 МЕРИДИАН MERF 0% 3.92 0.06 +
276 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
277 10:00:47 ТКЗКК ао KRKO 0% 2.78 0.04 +
278 10:00:07 РДБанк ао RDRB 0% 1.63 0.02 +
279 10:00:07 ГЕОТЕК ао GTSS 0% +
280 10:00:07 Химпром ао HIMC 0% 2.18 0.03 +
281 10:00:07 Кокс ао KSGR 0% +
282 10:11:32 МариЭнСб-п MISBP 0% 1.22 0.02 +
283 10:07:09 Инв-Девел IDVP 0% 9.50 0.14 +
284 10:00:07 МН-фонд ао MNFD 0% +
285 10:00:07 Физика ао NPOF 0% 1.07 0.02 +
286 10:10:00 ЕТС ао UTSY 0% 0.03 0.00 +
287 10:00:07 КУЗОЦМ ао KUNF 0% +
288 10:00:07 Морион ао MORI 0% 0.71 0.01 +
289 10:00:07 ТАНТАЛ ап TANLP 0% 0.70 0.01 +