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
 
  18:50:42 Индекс ММВБ   1930.71 -0.56% 25 282.26 -0.7% -0.8% -13.5% 33 678.65 567.35 +38%
1 18:45:28 ОткрФКБ ао OFCB 1500 -4.15% 16 061.14 -8.8% -8.8% -0.9% 312.48 5.26 +10070842% +134 +
2 18:45:59 Сбербанк SBER 169.5 -1.86% 8 836.47 -1.5% +3.4% -2.2% 3 797.73 63.98 +107% -1 +
3 18:46:02 ГАЗПРОМ ао GAZP 116 -0.19% 2 581.61 -0.8% -3.8% -24.9% 2 746.13 46.26 +41% -1 +
4 18:45:18 ГМКНорНик GMKN 8899 +1.49% 2 308.16 -1.1% +5.8% -12.1% 1 408.23 23.72 +63% +
5 18:45:40 ЛУКОЙЛ LKOH 2829 -0.42% 1 339.97 -1.1% -2.3% -18.0% 2 406.24 40.54 +45% +
6 18:45:51 МосБиржа MOEX 109.4 -2.06% 1 317.14 -2.3% -2.5% -12.9% 249.04 4.20 +82% +1 +
7 18:45:27 Магнит ао MGNT 9335 -1.19% 771.97 -0.2% -1.8% -15.1% 882.73 14.87 +4% -1 +
8 18:45:54 Роснефть ROSN 300.05 -0.56% 735.79 -1.3% -5.6% -25.5% 3 179.98 53.57 -52% -5 +
9 18:45:52 РГС СК ао RGSS 0.38 -9.52% 617.63 -11.6% -12.0% -6.6% 186.01 3.13 +5687% +50 +
10 18:45:50 Сбербанк-п SBERP 138.74 -1.59% 571.12 -2.2% +3.0% +6.9% 3 797.73 63.98 +79% +4 +
11 18:45:07 Аэрофлот AFLT 212.65 +0.81% 534.76 +4.8% -1.0% +39.1% 236.17 3.98 +64% +2 +
12 18:46:01 РусГидро HYDR 0.8224 -1.76% 502.53 +0.9% +1.9% -11.2% 317.66 5.35 +32% -1 +
13 18:45:24 НЛМК ао NLMK 127.49 -1.02% 423.03 -4.4% +2.9% +10.9% 764.08 12.87 +35% +3 +
14 18:45:04 ММК MAGN 36.795 +0.18% 417.36 +1.8% +4.8% +10.6% 411.16 6.93 +69% +4 +
15 18:45:03 АЛРОСА ао ALRS 79.82 -0.47% 401.16 -0.5% -8.9% -18.1% 587.87 9.90 -33% -7 +
16 18:45:58 ВТБ ао VTBR 0.05945 -0.92% 383.83 -0.9% -8.4% -19.7% 770.50 12.98 +143% +6 +
17 18:45:33 СевСт-ао CHMF 850 -0.29% 380.66 +2.7% +0.2% -9.8% 712.06 12.00 +21% -2 +
18 18:45:55 ФСК ЕЭС ао FEES 0.16905 -1.4% 374.00 -0.4% -1.1% -16.8% 215.48 3.63 +54% +1 +
19 18:46:00 Татнфт 3ао TATN 380.95 -0.14% 315.88 +0.4% -1.5% -10.8% 870.54 14.67 +31% +1 +
20 18:45:51 Новатэк ао NVTK 596.7 +0.18% 312.82 -2.7% -4.9% -24.6% 1 811.76 30.52 -29% -10 +
21 18:45:38 Сургнфгз SNGS 26.39 -0.75% 296.15 +0.2% -1.2% -14.7% 1 164.16 19.61 -16% -9 +
22 18:45:22 Сургнфгз-п SNGSP 28.74 +0.67% 257.70 -1.2% +0.4% -10.4% 1 164.16 19.61 -14% -5 +
23 18:45:11 МТС-ао MTSS 244 +0.31% 244.33 +1.1% +4.6% -5.8% 487.61 8.21 -49% -14 +
24 18:45:59 Россети ао RSTI 0.9294 +0.67% 183.90 +4.4% +9.3% -18.8% 188.47 3.18 +21% -1 +
25 18:45:20 Система ао AFKS 11.55 +0.17% 166.70 -0.1% +4.0% -50.2% 111.46 1.88 +278% +11 +
26 18:45:27 Транснф ап TRNFP 174400 -1.08% 157.63 -1.0% -0.6% -11.9% 271.17 4.57 +82% +4 +
27 18:45:13 ИнтерРАОао IRAO 3.845 +0.42% 145.64 +1.3% +2.5% +0.0% 401.42 6.76 +40% +
28 18:45:40 Распадская RASP 78.75 -0.59% 139.31 -0.2% +9.8% -1.2% 55.38 0.93 -12% -7 +
29 18:45:25 Ростел -ао RTKM 65.94 +0.52% 131.03 +3.1% -1.7% -21.5% 180.43 3.04 +38% +
30 18:45:12 Полюс PLZL 4330 -0.3% 109.05 +0.7% +11.0% -2.3% 578.32 9.74 -10% -5 +
31 18:45:45 Мечел ап MTLRP 104.5 -1.42% 106.96 -3.1% -5.6% -29.1% 77.36 1.30 +11% -3 +
32 18:45:15 Yandex clA YNDX 1785 -2.57% 106.79 +3.1% -3.6% +43.1% 509.09 8.58 +110% +3 +
33 18:45:23 +МосЭнерго MSNG 2.8095 +2.13% 103.29 +4.1% +10.8% +13.3% 111.68 1.88 +187% +7 +
34 18:45:21 Polymetal POLY 708.8 -0.69% 99.55 -3.7% +1.9% +11.0% 304.86 5.14 -14% -8 +
35 18:45:18 ТМК ао TRMK 71.99 -6.51% 92.57 -6.3% -8.4% -8.9% 74.38 1.25 +385% +12 +
36 18:36:18 М.видео MVID 405.3 +0.05% 80.33 +0.0% -1.2% +4.6% 72.86 1.23 +122% +3 +
37 18:45:19 МегаФон ао MFON 556.5 -0.82% 77.90 -3.8% -0.1% -4.0% 345.03 5.81 -47% -13 +
38 18:45:37 Мечел ао MTLR 151 -0.03% 77.66 +2.9% +4.1% -16.7% 77.36 1.30 -10% -7 +
39 18:45:55 Юнипро ао UPRO 2.264 -0.57% 75.10 -1.6% -7.4% -21.3% 142.74 2.40 +16% -5 +
40 18:45:26 РуссНфт ао RNFT 595 -0.53% 66.63 -0.8% -1.5% +6.5% 175.00 2.95 -5% -8 +
41 18:45:25 ФосАгро ао PHOR 2403 +0.33% 50.80 -0.9% +1.2% -7.5% 311.19 5.24 +123% +3 +
42 18:45:08 Европлан EPLN 793 -0.75% 48.36 +2.3% +2.4% +9.6% 88.53 1.49 -28% -9 +
43 18:45:16 Акрон AKRN 3561 +1.34% 35.45 +8.9% +8.1% -0.4% 144.34 2.43 +134% +12 +
44 18:45:58 ОГК-2 ао OGKB 0.5001 -0.18% 33.72 +5.2% +6.0% -0.1% 55.23 0.93 -16% -6 +
45 18:45:01 Уркалий-ао URKA 138.6 +1.28% 31.04 +5.4% +5.4% -16.1% 406.93 6.86 +16% -2 +
46 18:39:45 Газпрнефть SIBN 208.9 +1.51% 29.90 +1.4% +5.5% -2.4% 990.46 16.69 +61% +2 +
47 18:45:16 Башнефт ап BANEP 1239 +1.56% 28.60 +2.2% +1.2% +0.9% 358.47 6.04 +69% +3 +
48 18:36:18 ПИК ао PIKK 295 +0.14% 21.56 +0.5% -0.3% +1.7% 194.85 3.28 +8% -3 +
49 17:50:39 МКБ ао CBOM 4.44 +0.34% 20.60 -1.3% -2.6% +3.3% 106.03 1.79 -26% -8 +
50 18:45:15 ЛСР ао LSRG 816 +1.12% 15.90 +5.0% +2.4% -14.3% 84.07 1.42 +4% +3 +
51 18:45:08 ЭнелРос ао ENRU 1.27 +0.08% 14.61 +1.2% +5.3% +27.8% 44.92 0.76 +58% +9 +
52 18:45:12 RUSAL plc RUAL 40.18 -1.42% 12.44 +1.8% +26.5% +52.6% 610.46 10.28 -69% -15 +
53 18:31:18 ОВК ао UWGN 786.5 -0.32% 12.38 -1.7% -0.4% -1.1% 91.23 1.54 -23% -2 +
54 18:45:05 Татнфт 3ап TATNP 275 +0.47% 11.38 +0.8% +1.8% +17.0% 870.54 14.67 +45% +12 +
55 18:45:15 AGRO-гдр AGRO 695 0% 10.63 -3.1% -4.1% -13.6% +26% +8 +
56 18:39:20 Ленэнерг-п LSNGP 66.15 -0.3% 10.46 -2.3% +17.1% +45.7% 49.07 0.83 +145% +21 +
57 18:45:26 Ростел -ап RTKMP 50.75 +0.51% 10.43 +1.0% -0.2% -19.2% 180.43 3.04 +72% +13 +
58 18:46:00 ГИТ ао GRNT 0.535 -5.81% 10.31 -12.0% -25.0% -7.8% 0.23 0.00 +124% +17 +
59 18:37:14 Лента др LNTA 354.5 -1.66% 9.04 +0.4% -2.5% -27.9% +169% +23 +
60 18:45:24 iМультиСис MSST 2 +8.11% 8.76 +60.0% -71.0% -81.8% 0.20 0.00 +308% +28 +
61 18:45:47 МРСКВол MRKV 0.0937 -0.27% 8.49 +0.3% +16.0% +67.3% 17.81 0.30 +119% +18 +
62 18:38:19 МРСК Ур MRKU 0.1665 -1.19% 8.35 +8.5% +9.9% +0.9% 14.56 0.25 +3% +3 +
63 18:39:58 ТКЗ ао TGKO 0.1065 +7.04% 8.17 +19.7% -7.4% -97.9% 0.21 0.00 +33% +6 +
64 18:39:24 МРСК Центр MRKC 0.4975 -0.5% 7.43 +4.7% +11.3% +11.3% 21.00 0.35 -20% -3 +
65 18:45:29 iЧЗПСН ао PRFN 4.41 +0.23% 7.15 -0.7% -1.6% -3.4% 3.70 0.06 +80% +13 +
66 18:45:58 Башнефт ао BANE 2175 -1.85% 7.07 +3.0% -12.6% -39.4% 358.47 6.04 -54% -12 +
67 18:45:12 ДетскийМир DSKY 92.9 +1.36% 7.03 +1.9% +3.5% 68.65 1.16 -75% -25 +
68 18:45:12 ДИКСИ ао DIXY 256.8 +0.35% 6.52 +2.9% +15.2% -8.3% 32.04 0.54 +12% +3 +
69 18:39:53 АСКО ао ACKO 5.399 -2.9% 6.17 -11.3% -49.2% 2.84 0.05 -60% -17 +
70 18:37:54 Россети ап RSTIP 1.775 +0.91% 5.70 -0.1% -2.3% -19.6% 188.47 3.18 +18% +4 +
71 18:39:07 БСП ао BSPB 55.85 -0.71% 4.56 -0.3% -7.0% -16.4% 28.00 0.47 -75% -22 +
72 18:35:11 Мостотрест MSTT 128.8 +0.23% 4.24 +13.1% +19.5% +41.2% 36.38 0.61 -54% -10 +
73 18:36:57 МРСК ЦП MRKP 0.2948 -0.61% 4.06 +5.0% +49.3% +99.6% 33.31 0.56 -63% -15 +
74 18:45:25 ДВМП ао FESH 4.58 -0.22% 3.93 +21.5% +26.9% +46.5% 13.52 0.23 -53% -10 +
75 18:45:14 ТГК-2 TGKB 0.00247 -1.59% 3.90 +3.6% +36.1% +14.4% 3.67 0.06 +32% +9 +
76 18:38:14 МОЭСК MSRS 0.88 -1.12% 3.47 +3.9% +5.8% -2.0% 42.86 0.72 -69% -19 +
77 18:45:09 СаратНПЗ-п KRKNP 12590 -0.08% 3.27 -0.3% +15.0% +26.5% 10.21 0.17 +97% +14 +
78 18:45:26 БУДУЩЕЕ ао FTRE 1313 -0.08% 3.02 +0.6% +1.2% +8.8% 64.57 1.09 -12% +3 +
79 18:45:13 ТГК-1 TGKA 0.012995 -0.04% 2.98 +0.1% -4.4% -13.4% 50.09 0.84 -39% -6 +
80 18:45:03 НМТП ао NMTP 7.17 -0.28% 2.74 -1.8% +0.8% +8.9% 138.09 2.33 -77% -24 +
81 18:19:10 Промсвб ао PSBR 0.0746 +0.67% 2.49 +0.7% +2.9% -0.5% 83.06 1.40 +20% +8 +
82 18:39:52 ЕТС ао UTSY 0.15 +5.63% 2.47 -5.1% -4.5% -83.9% 0.06 0.00 +455% +34 +
83 18:23:19 ТрансК ао TRCN 3400 +1.8% 2.38 +10.9% +13.3% -6.1% 47.24 0.80 +439% +34 +
84 18:45:11 Аптеки36и6 APTK 9.15 +1.1% 2.09 +2.1% +0.5% -11.3% 21.33 0.36 +62% +12 +
85 15:32:02 КузбТК ао KBTK 136.5 -1.09% 2.03 +3.0% +1.3% +60.8% 13.55 0.23 -34% -2 +
86 18:45:07 МРСК СЗ MRKZ 0.056 -1.75% 2.03 +8.7% +14.3% +1.8% 5.36 0.09 +226% +18 +
87 17:57:04 ОПИН ао OPIN 955 -1.44% 1.90 +8.9% +11.7% +170.5% 14.54 0.24 -74% -20 +
88 18:32:22 НКНХ ап NKNCP 25.89 -2.92% 1.86 -3.6% +2.9% -17.0% 88.00 1.48 +1621% +62 +
89 18:45:25 РБК ао RBCM 7.605 +0.2% 1.82 +0.3% -3.7% -1.0% 2.78 0.05 +698% +37 +
90 18:45:14 iАвиастКао UNAC 0.6295 -0.32% 1.75 +1.4% -2.3% +8.6% 227.56 3.83 +24% +5 +
91 18:24:45 ТНСэнрг ао TNSE 1426 -0.07% 1.72 +0.1% -1.0% -5.2% 19.49 0.33 +5% +1 +
92 18:45:22 ИРКУТ-3 IRKT 11.24 +2.37% 1.53 +1.9% +2.3% +21.3% 13.82 0.23 +290% +30 +
93 18:40:02 Отисифарм OTCP 178 0% 1.50 +8.2% +11.3% -1.1% 25.89 0.44 0% +1 +
94 18:39:58 ТРАНСАЭРао TAER 1.415 +2.17% 1.24 +6.0% +15.5% -38.5% 0.22 0.00 +69% +7 +
95 18:45:06 Ленэнерго LSNG 5.03 0% 1.13 +4.6% -0.4% -8.9% 49.07 0.83 +98% +11 +
96 18:45:18 КрасОкт-ао KROT 444 -6.13% 1.11 -9.0% -7.7% +45.6% 4.48 0.08 +882% +49 +
97 18:45:11 МРСК СК MRKK 18.5 -4.39% 1.04 +4.2% +6.3% -16.1% 2.86 0.05 +2190% +73 +
98 18:27:06 МосОблБанк MOBB 3.7 -1.07% 0.94 +0.3% -11.1% -37.4% 16.68 0.28 -59% -11 +
99 18:04:34 ПРОТЕК ао PRTK 102.5 -0.19% 0.86 +1.5% +0.4% +3.1% 54.03 0.91 +68% +9 +
100 18:10:40 НКНХ ао NKNC 51.1 -1.16% 0.84 +0.4% +2.2% -32.9% 88.00 1.48 +274% +28 +
101 17:57:32 ЧМК ао CHMK 3800 -2.69% 0.83 -4.9% -3.1% -5.6% 12.02 0.20 +90% +17 +
102 18:37:04 ТКСМ ао TUCH 8.92 -0.89% 0.81 +4.7% -3.4% +229.2% 0.36 0.01 -72% -17 +
103 18:33:59 Русполимет RUSP 0.5 +3.52% 0.78 +3.5% +17.6% -19.9% 2.52 0.04 +1950% +71 +
104 18:38:09 GTL ао GTLC 0.157 -0.32% 0.73 -1.6% -8.2% -68.2% 0.41 0.01 -58% -14 +
105 18:45:07 МРСКЮга ао MRKY 0.0447 -0.45% 0.72 +4.9% +9.6% -14.7% 2.73 0.05 +519% +37 +
106 18:26:48 Лензол. ап LNZLP 3870 +0.52% 0.64 +4.9% +4.6% -12.4% 9.86 0.17 +167% +19 +
107 18:45:02 ВСМПО-АВСМ VSMO 15680 +0.19% 0.63 -0.1% -3.6% +13.0% 180.78 3.05 -74% -21 +
108 18:38:02 iQIWI QIWI 1048 +0.48% 0.62 -3.4% -12.7% +34.4% -83% -28 +
109 18:43:08 ЧТПЗ ао CHEP 106 0% 0.55 +6.0% +4.4% +6.0% 50.07 0.84 +11% +1 +
110 16:38:16 АЛРОСА-Нюр ALNU 136000 +2.64% 0.54 +1.5% +2.6% -24.4% 108.80 1.83 +125 +
111 18:45:16 Русгрэйн RUGR 8.75 +2.94% 0.54 +32.6% +34.6% -30.0% 0.38 0.01 -88% -35 +
112 18:37:48 ТГК-2 ап TGKBP 0.00436 -0.91% 0.51 -2.9% +66.4% +56.8% 3.67 0.06 -36% -12 +
113 18:38:26 Русолово ROLO 1.87 -2.09% 0.49 -0.5% 0 -46.6% 5.61 0.09 -3% -4 +
114 17:07:21 КАМАЗ KMAZ 53.25 -1.57% 0.49 +0.9% +1.2% +8.8% 37.66 0.63 +53% +9 +
115 16:46:10 Мегион-ап MFGSP 375 +1.35% 0.48 +1.6% +1.1% -10.3% 62.13 1.05 +331% +31 +
116 17:52:34 ПермьЭнС-п PMSBP 62.5 -0.79% 0.48 +4.2% +12.6% +8.7% 3.00 0.05 -4% -4 +
117 18:34:18 ИркЭнерго IRGZ 17.29 +0.23% 0.43 +0.4% +1.2% +14.9% 82.42 1.39 -98% -71 +
118 18:44:50 Мотовил ао MOTZ 3.3 0% 0.43 -5.7% -14.3% -34.0% 3.27 0.06 0% +1 +
119 16:48:06 ЭнергияРКК RKKE 5850 0% 0.43 +0.9% +1.0% -3.3% 6.57 0.11 +3544% +75 +
120 17:53:26 СтаврЭнСбп STSBP 0.325 -1.52% 0.42 +21.7% +41.6% +47.1% 0.34 0.01 +371% +37 +
121 18:17:05 ЧеркизГ-ао GCHE 1269 -0.7% 0.40 +1.2% +0.8% +64.6% 55.79 0.94 -66% -23 +
122 18:37:24 ЮТэйр ао UTAR 8.81 +1.85% 0.37 +6.9% +8.6% -13.6% 32.62 0.55 -26% -11 +
123 17:46:00 iДонскЗР п DZRDP 1700 +1.19% 0.35 +5.6% +18.9% +9.7% 0.74 0.01 +128% +13 +
124 18:38:59 УралСиб ао USBN 0.0848 -4.83% 0.34 -4.7% -4.6% -35.2% 25.29 0.43 +2038% +64 +
125 18:39:51 РусАква ао AQUA 165 +4.1% 0.33 -5.2% +10.0% +83.5% 13.12 0.22 +204% +24 +
126 17:47:52 МГТС-4ап MGTSP 1081 +1.12% 0.31 +3.1% +8.1% +34.0% 107.64 1.81 -71% -27 +
127 18:29:31 КрасОкт-1п KROTP 265 -4.68% 0.29 -2.2% -14.5% +103.8% 4.48 0.08 +37% +3 +
128 18:45:56 iРоллман-п RLMNP 77.7 -0.38% 0.27 -0.4% +3.3% -11.3% 0.53 0.01 +138% +15 +
129 18:36:03 ВТОРРЕСао VTRS 0.895 -0.56% 0.26 +5.9% -0.6% -11.4% 0.07 0.00 -41% -14 +
130 18:29:51 Квадра TGKD 0.00292 +0.34% 0.24 +1.2% +4.7% -16.0% 5.84 0.10 -80% -33 +
131 17:35:47 ОргСинт ао KZOS 71.5 -2.05% 0.23 +0.7% +1.3% +65.9% 128.13 2.16 -67% -29 +
132 18:36:45 Селигдар-п SELGP 12.97 -0.23% 0.23 +1.1% +5.0% -11.2% 8.88 0.15 +16% +
133 18:10:40 ГАЗ ао GAZA 549 +0.73% 0.23 +1.7% +10.5% -1.8% 10.67 0.18 +69% +6 +
134 15:13:07 МордЭнСб MRSB 0.6 -2.6% 0.22 -4.8% +3.8% +7.9% 0.81 0.01 +1% -5 +
135 18:45:20 МРСКСиб MRKS 0.1144 +0.53% 0.21 +30.1% +45.0% +36.7% 10.85 0.18 -87% -42 +
136 18:45:07 АВТОВАЗ ап AVAZP 6.67 -1.62% 0.21 -3.3% +0.2% +66.8% 45.10 0.76 -49% -16 +
137 18:14:15 СОЛЛЕРС SVAV 523 -0.76% 0.19 -0.6% -8.7% -5.6% 17.92 0.30 +414% +38 +
138 17:44:39 Белон ао BLNG 3.01 +2.73% 0.19 -2.3% +0.3% -38.7% 3.51 0.06 +95% +16 +
139 18:39:49 ГАЗ ап GAZAP 347 +6.44% 0.18 +5.2% +8.4% -21.1% 10.67 0.18 +124% +20 +
140 16:48:30 iДонскЗР DZRD 1580 -1.25% 0.17 -0.6% +0.6% -9.7% 0.74 0.01 +290% +32 +
141 18:32:44 ЧелябЭС ап CLSBP 0.1365 -1.44% 0.16 +3.0% 0 +24.1% 0.99 0.02 +138 +
142 18:12:40 Химпром ап HIMCP 4.88 -2.2% 0.16 -0.4% +7.0% -30.2% 1.80 0.03 +19% -2 +
143 18:40:00 ГлТоргПрод GTPR 0.29 0% 0.15 0 0 -81.8% 0.01 0.00 0% -6 +
144 14:45:28 ЗИЛ ао ZILL 1025 0% 0.15 -2.4% -3.3% -33.0% 2.73 0.05 +4629% +75 +
145 16:14:05 iЗаводДИОД DIOD 3.54 0% 0.14 +0.3% -0.8% +8.6% 0.32 0.01 +302% +34 +
146 17:10:40 ДагСб ао DASB 0.239 -0.83% 0.13 -0.4% +8.6% -84.6% 1.26 0.02 +42% +9 +
147 17:52:10 ПермьЭнСб PMSB 63.2 +2.76% 0.12 +7.3% +12.5% +7.3% 3.00 0.05 +45% +11 +
148 18:36:54 ЗМЗ-ао ZMZN 21.9 0% 0.12 -6.4% -9.1% -45.3% 2.86 0.05 +405% +37 +
149 18:40:02 ЦМТ ап WTCMP 5.71 0% 0.11 -4.8% -7.2% -10.8% 10.51 0.18 0% -5 +
150 18:16:50 РОСИНТЕРао ROST 69.3 -1% 0.11 +5.2% +4.1% -1.7% 1.13 0.02 -76% -37 +
151 16:30:07 ОКС ао UCSS 1120 0% 0.11 0 0 +2.8% 26.57 0.45 0% -4 +
152 18:45:04 Плазмек PLSM 0.284 +1.43% 0.11 +7.6% +34.0% -6.6% 0.03 0.00 -39% -19 +
153 18:39:42 АВТОВАЗ ао AVAZ 8.89 -0.67% 0.11 -0.6% -1.9% -8.0% 45.10 0.76 -53% -26 +
154 18:17:17 ТГК-14 TGKN 0.00378 -2.33% 0.10 -1.0% +16.3% +2.4% 5.13 0.09 -6% -6 +
155 18:45:23 АшинскийМЗ AMEZ 4.6 -0.22% 0.10 -2.5% +1.5% +15.9% 2.29 0.04 +79% +8 +
156 18:18:58 БурЗолото BRZL 1060 +0.47% 0.10 +8.2% 0 -19.7% 7.45 0.13 -83% -51 +
157 18:45:22 Электрцинк ELTZ 639 -1.08% 0.10 -1.8% -7.1% -0.6% 0.90 0.02 -5% -4 +
158 17:31:59 Красэсб ао KRSB 3.48 +0.87% 0.09 +0.6% +1.5% -8.2% 2.67 0.04 +142% +15 +
159 18:34:38 Квадра-п TGKDP 0.00338 -0.59% 0.09 +2.1% +4.6% -18.4% 5.84 0.10 -62% -35 +
160 15:09:17 Мегион-ао MFGS 500 -0.99% 0.09 0 +2.0% -1.4% 62.13 1.05 -98% -88 +
161 18:10:42 Лензолото LNZL 7470 -1.32% 0.09 -1.7% -0.5% -13.4% 9.86 0.17 -1% -5 +
162 18:19:23 Куйбазот KAZT 87.9 +6.42% 0.09 +2.3% +4.4% -1.6% 20.89 0.35 +85 +
163 18:13:38 ЯТЭК ао YAKG 10.4 -1.89% 0.08 -5.5% -8.8% -34.6% 8.60 0.14 +57% +4 +
164 18:38:54 iИСКЧ ао ISKJ 15.6 +0.65% 0.08 +3.3% 0 -13.6% 1.17 0.02 +117% +14 +
165 16:42:25 Ижсталь2ао IGST 925 -2.12% 0.08 -4.6% +0.5% -26.6% 0.88 0.01 +657% +32 +
166 13:46:19 МурмТЭЦ-п MUGSP 0.34 0% 0.07 +7.3% +16.0% -32.3% 1.45 0.02 +2000% +51 +
167 18:40:02 Варьеган-п VJGZP 503 0% 0.07 +3.1% +25.8% 13.27 0.22 0% -7 +
168 18:45:07 НКХП ао NKHP 200 -0.74% 0.06 +5.0% +14.9% -10.3% 13.52 0.23 -89% -61 +
169 17:38:22 Дорогбж ао DGBZ 38.3 +0.26% 0.06 +1.1% +9.4% +9.7% 33.53 0.56 +324% +21 +
170 15:41:09 АбрауДюрсо ABRD 156 -5.17% 0.06 -9.3% -23.9% +56.0% 15.29 0.26 +63 +
171 16:55:46 ЧЦЗ ао CHZN 500 -3.29% 0.06 +0.4% -1.8% -23.4% 27.10 0.46 +1250% +42 +
172 18:10:39 iРоллман RLMN 87 +4.82% 0.06 +6.1% -5.4% -28.7% 0.53 0.01 +6902% +60 +
173 17:48:16 ГазпРнД ао RTGZ 14050 -0.35% 0.06 -4.1% +6.8% +17.1% 1.69 0.03 +98 +
174 16:57:29 КамчатЭ ао KCHE 0.1 0% 0.05 -3.8% -5.2% -40.1% 4.21 0.07 -74% -43 +
175 15:49:07 Телеграф CNTL 21.3 +0.95% 0.05 +20.3% +8.1% -14.8% 3.83 0.06 -86% -54 +
176 15:36:34 Возрожд-ао VZRZ 582 -0.09% 0.05 -3.0% -21.6% -22.3% 14.03 0.24 +287% +16 +
177 18:28:01 ВХЗ-ао VLHZ 86 +0.58% 0.05 0 -7.0% -22.2% 0.43 0.01 +51% +4 +
178 18:25:43 КМЗ KMEZ 378 +0.53% 0.04 +0.3% -5.5% -7.8% 0.78 0.01 +583% +32 +
179 15:58:05 ТАНТАЛ ао TANL 35 +4.79% 0.04 -8.6% -13.2% -26.6% 0.49 0.01 +455% +28 +
180 18:40:02 ТНСэнРст RTSB 0.285 0% 0.04 0 -0.3% 2.51 0.04 0% -3 +
181 17:11:43 Возрожд-п VZRZP 160.5 -0.31% 0.04 +2.9% +3.9% -8.8% 14.03 0.24 -66% -29 +
182 12:49:41 Медиахолд ODVA 0.19 -1.04% 0.04 -0.8% +0.5% -9.1% 0.13 0.00 +437% +27 +
183 17:43:03 Сахэнер ао SLEN 6.14 +2.33% 0.03 +2.8% -0.5% 1.81 0.03 +90 +
184 18:40:02 СамарЭн-ао SAGO 0.252 0% 0.03 +2.0% -1.9% -12.5% 1.01 0.02 0% -4 +
185 18:34:35 ЮжКузб. ао UKUZ 805 -2.42% 0.03 0 +4.5% -11.5% 29.07 0.49 -70% -34 +
186 18:21:02 Армада ARMD 12.5 +1.63% 0.03 0 +7.8% -38.7% 0.18 0.00 -74% -45 +
187 10:25:06 БестЭфБ ао ALBK 32.9 +6.13% 0.03 +6.8% +0.3% 1.86 0.03 +47 +
188 17:37:44 iФармсинтз LIFE 11.5 -1.71% 0.03 +1.3% -14.8% -30.3% 3.46 0.06 -81% -54 +
189 17:45:27 Селигдар SELG 9.41 +1.29% 0.03 -2.2% -0.7% +3.0% 8.88 0.15 -94% -75 +
190 14:58:12 Варьеган VJGZ 570 -5% 0.03 -5.0% -6.9% 13.27 0.22 +86 +
191 18:45:11 ЗМЗ-ап ZMZNP 10.3 -2.83% 0.03 -2.4% -13.1% -34.4% 2.86 0.05 +2563% +39 +
192 17:29:41 Красэсб ап KRSBP 3.5 +1.74% 0.03 +0.3% +1.7% -14.4% 2.67 0.04 +90 +
193 17:50:59 ЗВЕЗДА ао ZVEZ 3.7 +0.27% 0.03 +1.9% 0 -27.0% 2.08 0.04 -30% -17 +
194 18:40:02 Инв-Девел IDVP 8000 0% 0.02 +3.0% +3.0% -36.5% 16.88 0.28 0% -10 +
195 18:45:05 СибГост ао SIBG 1.65 +8.55% 0.02 +9.3% -1.2% +5.8% 0.17 0.00 +411% +17 +
196 18:05:32 СтаврЭнСб STSB 0.297 -0.67% 0.02 +0.7% -2.6% -17.3% 0.34 0.01 +259% +12 +
197 18:31:28 ТамбЭнСб-п TASBP 0.13 -1.14% 0.02 +0.8% +20.4% +18.2% 0.23 0.00 +63% -6 +
198 17:46:12 МГТС-5ао MGTS 1140 +1.33% 0.02 +1.8% +4.6% +39.4% 107.64 1.81 -49% -27 +
199 18:43:58 Таттел. ао TTLK 0.144 0% 0.02 -0.3% +0.7% -5.0% 3.00 0.05 0% -12 +
200 16:30:20 КСБ ап KTSBP 0.215 -4.44% 0.02 -6.5% -6.1% -38.6% 0.38 0.01 +83 +
201 17:26:18 Росбанк ао ROSB 57.6 +2.67% 0.02 +8.3% +12.3% -5.4% 89.36 1.51 -73% -40 +
202 15:17:25 МагадЭн ао MAGE 2.68 +3.08% 0.02 +1.5% 0 -19.8% 1.60 0.03 -66% -33 +
203 17:08:50 Белуга ао BELU 604 -1.31% 0.02 -3.4% 15.07 0.25 -100% -135 +
204 16:22:14 БашИнСв ап BISVP 3.73 -3.37% 0.01 0 -0.5% -11.6% 8.36 0.14 -35% -18 +
205 13:59:10 ТРК ап TORSP 0.37 0% 0.01 -0.3% +4.8% -5.1% 1.74 0.03 -90% -67 +
206 15:22:38 ЮУНК ао UNKL 2900 0% 0.01 -0.7% -4.9% -51.1% 1.74 0.03 -72% -41 +
207 11:39:32 Якутскэнрг YKEN 0.27 -1.82% 0.01 +3.8% +3.1% -5.6% 2.50 0.04 -75% -43 +
208 18:45:05 ТЗА ао TUZA 64 0% 0.01 0 +8.5% -65.4% 0.53 0.01 -80% -46 +
209 17:23:40 СаратЭн-ап SAREP 0.0735 -2.65% 0.01 -7.0% +8.9% -28.6% 0.56 0.01 +452% +16 +
210 18:40:02 iНПОНаука NAUK 240 0% 0.01 +3.4% -9.4% -11.8% 2.83 0.05 0% -17 +
211 11:58:17 Авангрд-ао AVAN 352 -6.13% 0.01 0 +0.6% -12.0% 28.41 0.48 +51% -5 +
212 18:40:02 ПавлАвт ао PAZA 500 0% 0.01 -0.2% -9.1% 0.78 0.01 0% -14 +
213 17:00:06 Нижкамшина NKSH 12.2 -3.56% 0.01 -4.7% +17.3% +13.0% 0.78 0.01 +50 +
214 18:32:03 СамарЭн-ап SAGOP 0.231 +0.43% 0.01 -3.7% -10.5% -21.7% 1.01 0.02 -82% -48 +
215 17:01:19 Телеграф-п CNTLP 5.28 +1.54% 0.01 +1.3% +8.2% -15.1% 3.83 0.06 -99% -112 +
216 13:20:23 ОргСинт ап KZOSP 4.17 -0.71% 0.01 -1.7% +6.1% -0.2% 128.13 2.16 +68 +
217 18:00:18 Куйбазот-п KAZTP 83.8 +0.36% 0.01 +3.1% +6.1% -2.3% 20.89 0.35 +63 +
218 10:08:59 СМЗ-ао MGNZ 2780 +1.09% 0.01 -1.1% -7.6% -32.7% 1.11 0.02 +1% -16 +
219 18:10:42 УрКузница URKZ 7880 0% 0.01 +3.1% +12.7% +12.6% 4.32 0.07 0% -15 +
220 18:16:31 МедиаВиМ MGVM 0.975 -0.51% 0.01 +5.5% +2.6% +8.3% 0.05 0.00 +136% -2 +
221 18:33:16 ЧКПЗ ао CHKZ 2150 +2.38% 0.01 -6.1% -5.7% -6.5% 1.29 0.02 +46% -7 +
222 18:10:39 ЦМТ ао WTCM 8.85 -1.67% 0.01 +16.4% +7.9% -2.2% 10.51 0.18 -61% -33 +
223 15:28:15 РязЭнСб RZSB 2.74 +0.37% 0.01 -6.2% +11.4% +25.1% 0.57 0.01 -35% -22 +
224 14:28:01 Ижсталь ап IGSTP 534 +1.52% 0.01 +3.7% +8.8% +7.9% 0.88 0.01 -80% -42 +
225 18:45:23 КузнецкийБ KUZB 0.0125 +0.81% 0.01 +5.0% +5.0% -17.8% 0.28 0.00 -53% -29 +
226 18:40:02 ТНСэнВорон VRSB 18 0% 0.01 +7.8% +5.3% -37.8% 1.35 0.02 0% -15 +
227 11:50:52 Галс-Девел HALS 965 0% 0.00 +5.5% -3.0% -23.7% 10.82 0.18 -80% -44 +
228 17:25:32 КамчатЭ ап KCHEP 0.147 +7.3% 0.00 +5.8% +13.5% -35.2% 4.21 0.07 +57% -6 +
229 18:40:02 КСБ ао KTSB 0.401 0% 0.00 +17.9% +16.2% -11.3% 0.38 0.01 0% -14 +
230 12:16:52 ТРК ао TORS 0.4 -5.44% 0.00 0 +2.6% -15.8% 1.74 0.03 -53% -30 +
231 17:53:26 iЛевенгук LVHK 7 +3.7% 0.00 -4.1% +2.9% -2.8% 0.37 0.01 +191% -4 +
232 18:40:02 ВыбСудЗ ао VSYD 1930 0% 0.00 -10.2% -4.9% -50.5% 2.29 0.04 0% -16 +
233 18:27:24 ВЭК 01 ао VDSB 3.85 +1.32% 0.00 -1.3% -14.4% -72.5% 0.11 0.00 +204% -5 +
234 18:40:02 ЛЭСК ао LPSB 3 0% 0.00 +6.0% 0 -11.8% 0.47 0.01 0% -14 +
235 18:40:02 ТКЗКК ап KRKOP 4.65 0% 0.00 -3.3% +0.2% -24.5% 2.85 0.05 0% -14 +
236 16:56:20 СаратЭн-ао SARE 0.0935 -2.6% 0.00 -2.6% +5.1% -33.0% 0.56 0.01 -63% -31 +
237 14:31:17 Якутскэн-п YKENP 0.26 0% 0.00 -1.1% 0 -8.1% 2.50 0.04 -67% -34 +
238 17:03:44 ЧелябЭС ао CLSB 0.127 -0.78% 0.00 +1.2% +5.4% -3.4% 0.99 0.02 +1 +
239 10:26:11 МагадЭн ап MAGEP 2.45 +1.66% 0.00 +11.9% +33.2% -5.8% 1.60 0.03 +2% -16 +
240 18:20:42 СЗПароход SZPR 233 -2.1% 0.00 +0.4% +7.4% -2.9% 2.45 0.04 +34 +
241 18:45:20 АстрЭнСб ASSB 0.477 -0.21% 0.00 +0.4% +3.9% +19.3% 0.37 0.01 -20% -17 +
242 16:14:11 Нефтекамск NFAZ 85 -0.58% 0.00 -2.9% -2.9% -24.1% 0.68 0.01 -82% -43 +
243 18:40:02 Слав-ЯНОСп JNOSP 14.2 0% 0.00 +1.4% 0 -20.2% 25.96 0.44 0% -17 +
244 18:35:34 ДЭК ао DVEC 0.469 +1.52% 0.00 +2.9% -3.1% -32.5% 8.08 0.14 -97% -76 +
245 18:40:02 ВолгЭнСб-п VGSBP 1.08 0% 0.00 +16.1% -16.3% 0.41 0.01 0% -16 +
246 11:20:26 ВолгЭнСб VGSB 1.01 -0.98% 0.00 +3.1% +1.0% -27.9% 0.41 0.01 0% -15 +
247 10:55:00 Кубанэнр KUBE 74 0% 0.00 +1.2% +0.1% -14.9% 20.93 0.35 -93% -52 +
248 18:44:59 Арсагера ARSA 0% 0.41 0.01 -12 +
249 18:40:02 ВостРАО ао VRAO 0% 15.63 0.26 -5 +
250 18:40:02 ВостРАО ап VRAOP 0% 15.63 0.26 +
251 18:40:02 ТНСэнВор-п VRSBP 0% 1.35 0.02 +
252 18:40:02 БашИнСв ао BISV 0% 8.36 0.14 -12 +
253 18:40:02 ВыбСудЗ ап VSYDP 0% 2.29 0.04 +
254 18:40:02 РН-ЗапСиб CHGZ 0% 0.80 0.01 -12 +
255 18:40:02 ТНСэнЯр YRSB 0% 1.71 0.03 -5 +
256 18:40:02 ТНСэнЯр-п YRSBP 0% 1.71 0.03 +
257 18:40:02 ЭРКО ао ERCO 0% 3.63 0.06 -11 +
258 18:40:02 ГАЗКОН-ао GAZC 0% 54.24 0.91 -11 +
259 18:40:02 ГАЗ-сервис GAZS 0% 54.24 0.91 -11 +
260 18:40:02 ГАЗ-Тек ао GAZT 0% 52.66 0.89 -11 +
261 18:40:02 ГЕОТЕК ао GTSS 0% -11 +
262 18:40:02 Химпром ао HIMC 0% 1.80 0.03 -11 +
263 18:40:02 Славн-ЯНОС JNOS 0% 25.96 0.44 -11 +
264 18:40:02 КубаньЭнСб KBSB 0% 2.63 0.04 -10 +
265 18:40:02 КурганГКао KGKC 0% 6.82 0.11 -10 +
266 18:40:02 КурганГКап KGKCP 0% 6.82 0.11 -3 +
267 18:40:02 КалужскСК KLSB 0% 1.61 0.03 -10 +
268 18:40:02 КосогМЗ ао KMTZ 0% -10 +
269 18:40:02 КоршГОК ао KOGK 0% 14.88 0.25 -10 +
270 18:40:02 СаратНПЗ KRKN 0% 10.21 0.17 -10 +
271 18:40:02 ТКЗКК ао KRKO 0% 2.85 0.05 -10 +
272 18:40:02 Кокс ао KSGR 0% -10 +
273 18:40:02 КУЗОЦМ ао KUNF 0% -10 +
274 18:40:02 КЗМС ао KZMS 0% 0.20 0.00 -10 +
275 18:40:02 МЕРИДИАН MERF 0% 2.93 0.05 -10 +
276 18:40:02 ТНСэнМарЭл MISB 0% 0.66 0.01 -10 +
277 18:40:02 МариЭнСб-п MISBP 0% 0.66 0.01 +
278 10:00:06 МН-фонд ао MNFD 0% -10 +
279 18:40:02 Морион ао MORI 0% 0.71 0.01 -10 +
280 18:40:02 МурмТЭЦ-ао MUGS 0% 1.45 0.02 -10 +
281 18:40:02 ТНСэнНН ао NNSB 0% 4.61 0.08 -9 +
282 18:40:02 ТНСэнНН ап NNSBP 0% 4.61 0.08 +
283 18:40:02 Физика ао NPOF 0% 1.07 0.02 -9 +
284 18:43:38 iНаукаСвяз NSVZ 0% 0.28 0.00 -9 +
285 18:40:02 Омскшина OMSH 0% 0.49 0.01 -9 +
286 18:40:02 ОМЗ-ап OMZZP 0% 4.70 0.08 +
287 18:40:02 ОМПК ао OSMP 0% 5.56 0.09 -9 +
288 18:40:02 Приморье PRMB 0% 1.74 0.03 -9 +
289 18:40:02 РДБанк ао RDRB 0% 1.63 0.03 -9 +
290 18:40:02 ТНСэнРст-п RTSBP 0% 2.51 0.04 +
291 18:40:02 Русал рдр RUALR 0% +
292 18:40:02 ИКРУСС-ИНВ RUSI 0% 2.82 0.05 -8 +
293 18:40:02 ТАНТАЛ ап TANLP 0% 0.49 0.01 +
294 18:41:20 ТамбЭнСб TASB 0% 0.23 0.00 -6 +