Котировки акций ММВБ

Время Название Тикер     Цена,
посл
Изм, % Объем,
млн руб
1 нед, % 1 м, % ytd, % 12м, % Капит-я
млрд руб
Капит-я
млрд $
Изм Объема Изм поз
по Объему
 
  18:51:01 Индекс ММВБ IMOEX 2638.71 +0.85% 45 253.83 +3.0% +2.0% +11.4% +14.9% 43 716.54 678.66 -17%
1 18:45:56 Сбербанк SBER 235.86 +1.35% 13 955.80 +3.5% +0.1% +26.6% +6.7% 5 295.93 82.21 +11% +1 +
2 18:45:56 ГАЗПРОМ ао GAZP 208.1 +0.14% 7 293.96 +9.7% +28.1% +35.6% +42.5% 4 926.46 76.48 -59% -1 +
3 18:45:58 ЛУКОЙЛ LKOH 5317.5 +0.33% 3 982.54 +2.5% -8.0% +6.4% +24.7% 3 988.13 61.91 -27% +
4 18:45:51 Новатэк ао NVTK 1297 +4.18% 2 349.39 +9.0% +13.2% +14.6% +70.4% 3 938.09 61.14 +78% +2 +
5 18:45:36 ГМКНорНик GMKN 13782 +1.73% 2 196.98 -1.2% -4.5% +5.7% +27.0% 2 180.94 33.86 +5% -1 +
6 18:45:59 Татнфт 3ао TATN 720 +1.88% 1 636.02 +1.9% -4.0% -2.4% +8.4% 1 657.16 25.73 +30% +1 +
7 18:46:00 АЛРОСА ао ALRS 88.93 -0.8% 1 415.08 -4.4% -7.7% -9.8% -2.1% 654.97 10.17 +16% +1 +
8 18:45:46 Сбербанк-п SBERP 204.43 +0.88% 1 406.65 +1.7% -0.7% +23.0% +4.7% 5 295.93 82.21 +21% +1 +
9 18:45:48 Роснефть ROSN 414 -0.47% 1 292.89 -1.7% -6.1% -4.3% +9.6% 4 387.65 68.11 -17% -4 +
10 18:45:29 СевСт-ао CHMF 1008.4 +1.27% 993.84 +2.9% -3.1% +6.9% +3.1% 844.76 13.11 +14% +1 +
11 18:45:04 ИнтерРАОао IRAO 4.0855 +1.63% 991.34 +3.4% +3.4% +5.3% +2.4% 426.53 6.62 +98% +4 +
12 18:45:54 Сургнфгз-п SNGSP 40.385 +0.96% 924.70 +3.9% +2.5% +2.5% +26.3% 1 175.61 18.25 +7% +
13 18:45:28 НЛМК ао NLMK 162.5 +0.81% 722.81 +2.4% -5.2% +3.2% +1.9% 973.90 15.12 +55% +5 +
14 18:45:57 Татнфт 3ап TATNP 600 +4.53% 673.45 0 +3.1% +14.9% +23.7% 1 657.16 25.73 +54% +5 +
15 18:45:57 Магнит ао MGNT 3616 -0.08% 662.44 -4.7% -1.6% +3.0% -30.3% 368.51 5.72 -25% -5 +
16 18:45:54 Газпрнефть SIBN 380 +3.54% 642.29 +8.6% +5.1% +9.6% +14.1% 1 801.69 27.97 +7% -3 +
Как выбрать брокера?
17 18:45:12 МТС-ао MTSS 253.8 +0.46% 488.49 -0.6% -2.4% +6.6% -12.8% 507.19 7.87 +28% +3 +
18 18:45:53 МосБиржа MOEX 84.57 +0.44% 461.35 -1.1% -7.6% +4.4% -25.5% 192.52 2.99 -5% -2 +
19 18:45:46 ВТБ ао VTBR 0.035185 +0.82% 365.23 +0.7% -0.4% +3.9% -31.2% 456.02 7.08 +40% +5 +
20 18:45:49 Сургнфгз SNGS 24.2 -0.25% 356.00 +0.2% -2.1% -10.0% -17.7% 1 175.61 18.25 +68% +6 +
21 18:45:31 Yandex clA YNDX 2424.8 +1.35% 332.36 +5.5% +0.5% +25.6% +16.2% 709.42 11.01 +18% +1 +
22 18:45:23 ММК MAGN 44.99 +1.67% 328.10 +4.1% +2.1% +4.5% -1.1% 502.73 7.80 +38% +3 +
23 18:45:03 М.видео MVID 423.7 -0.05% 319.98 +0.8% +0.7% +3.3% +5.1% 76.17 1.18 +2% -2 +
24 18:45:00 ФСК ЕЭС ао FEES 0.17548 +1.5% 280.73 +5.6% +5.6% +18.5% -3.0% 223.68 3.47 +6% -1 +
25 18:45:48 Полюс PLZL 4906 +1.51% 236.66 -2.2% +0.0% -9.1% +32.2% 655.25 10.17 +23% +4 +
26 18:45:17 РусГидро HYDR 0.545 +0.28% 221.40 +3.0% +0.6% +12.2% -25.3% 232.33 3.61 +17% +4 +
27 18:45:40 Россети ао RSTI 1.2238 -2.1% 209.15 +9.9% +12.3% +57.8% +53.0% 246.60 3.83 -64% -13 +
28 18:45:51 Аэрофлот AFLT 91 +0.26% 194.11 -0.7% -6.0% -10.1% -31.3% 101.07 1.57 +0% +
29 18:45:16 Polymetal POLY 678.4 -0.15% 191.29 +0.5% +2.3% -7.2% +17.7% 318.51 4.94 +14% +2 +
30 18:45:55 FIVE-гдр FIVE 1933.5 -0.95% 169.95 +1.3% +7.2% +12.1% +3.3% +29% +3 +
31 18:45:22 Транснф ап TRNFP 151800 -0.26% 124.61 -4.0% -10.6% -11.2% -13.1% 236.03 3.66 +60% +6 +
32 18:45:42 RUSAL plc RUAL 23.795 -0.29% 119.79 -5.1% -18.1% -22.7% -10.7% 361.52 5.61 -40% -5 +
33 18:45:15 Система ао AFKS 8.962 +2% 112.18 +4.8% -1.1% +12.0% -12.4% 86.48 1.34 +205% +14 +
34 18:45:12 Ростел -ао RTKM 80.75 +0.94% 110.50 +3.9% +9.1% +10.5% +23.8% 221.27 3.44 -31% -2 +
35 18:45:26 Юнипро ао UPRO 2.497 -0.64% 96.88 -5.4% -6.6% -4.0% -8.4% 157.43 2.44 +60% +5 +
36 18:45:40 Мечел ап MTLRP 116.55 +0.04% 87.19 +11.7% +10.3% +16.2% -8.9% 43.87 0.68 -82% -19 +
37 18:45:54 Распадская RASP 135.8 +1.31% 81.35 +0.4% -1.2% +5.3% +40.2% 95.49 1.48 +24% +1 +
38 18:45:03 МРСК ЦП MRKP 0.2859 +0.95% 75.21 +0.1% +3.3% +7.9% -18.3% 32.22 0.50 +15% +1 +
39 18:45:46 ДетскийМир DSKY 89.68 -0.31% 67.91 +0.9% +0.4% -0.8% -6.0% 66.27 1.03 +78% +7 +
40 18:45:23 Мечел ао MTLR 66.53 -1.7% 56.30 +3.4% -3.2% -9.4% -41.5% 43.87 0.68 -51% -5 +
41 18:45:17 КузбТК ао KBTK 137 -8.67% 53.32 -10.5% -24.6% -28.7% -29.7% 13.60 0.21 +1868% +38 +
42 18:45:44 Башнефт ап BANEP 1733 +0.43% 50.62 +1.2% -7.5% -2.8% -0.3% 337.78 5.24 -52% -6 +
43 18:45:31 ТМК ао TRMK 59.12 -1.3% 50.03 +3.6% +0.7% +10.2% -30.9% 61.08 0.95 -17% -2 +
44 18:45:20 ФосАгро ао PHOR 2345 +0.56% 43.63 +1.3% -1.8% -7.9% +1.9% 303.68 4.71 -64% -10 +
45 18:45:00 САФМАР ао SFIN 518 -0.23% 36.52 +3.8% +4.9% -10.7% -31.4% 57.83 0.90 -7% +
46 18:45:29 ЭнелРос ао ENRU 1.1035 -0.94% 33.68 +1.0% +3.1% +6.8% -22.8% 39.03 0.61 +25% +4 +
47 18:45:06 Ленэнерг-п LSNGP 103 +1.98% 32.76 +2.1% +6.5% +9.5% -10.1% 57.60 0.89 -22% -5 +
48 18:45:28 ПИК ао PIKK 384 +0.95% 32.31 -0.0% +3.5% +2.0% +17.8% 253.63 3.94 -1% +1 +
49 18:45:31 ОГК-2 ао OGKB 0.436 +1.37% 31.60 +7.4% +8.1% +37.7% +3.1% 48.15 0.75 -20% -5 +
50 18:45:12 МКБ ао CBOM 5.971 +0.18% 24.55 -0.0% +0.1% +15.5% +26.5% 161.69 2.51 -1% +1 +
51 18:45:14 ЛСР ао LSRG 683.2 0% 23.69 +5.1% +3.9% +14.3% -16.1% 70.39 1.09 -28% -3 +
52 18:45:21 Ростел -ап RTKMP 63.7 -0.31% 21.56 -0.1% +5.8% +5.5% +2.8% 221.27 3.44 +95% +6 +
53 18:45:00 ТГК-1 TGKA 0.009276 +0.17% 17.63 +5.3% +5.8% +16.1% -11.4% 35.75 0.56 +104% +8 +
54 18:45:16 РуссНфт ао RNFT 567.8 -1.25% 17.17 -5.5% -5.3% +7.4% +4.4% 167.00 2.59 +7% +1 +
55 18:45:25 Телеграф-п CNTLP 17.68 +0.34% 16.79 +0.2% +54.0% +41.4% +53.7% 4.29 0.07 +25% +2 +
56 18:45:05 Ленэнерго LSNG 5.63 -1.05% 16.01 -0.4% -2.6% +6.2% -0.9% 57.60 0.89 +311% +16 +
57 18:20:01 АЛРОСА-Нюр ALNU 72000 +1.98% 14.87 +14.6% +17.6% -8.9% -45.9% 57.60 0.89 +90% +7 +
58 18:39:35 iQIWI QIWI 1091 +1.35% 14.72 +26.8% +19.4% +15.7% -3.5% -9% -4 +
59 18:45:06 +МосЭнерго MSNG 2.292 -0.76% 11.45 +1.4% +3.3% +10.5% -13.9% 91.11 1.41 +9% +
60 18:45:07 НМТП ао NMTP 7.29 -1.09% 11.18 +5.7% +1.7% +6.4% +5.2% 140.40 2.18 +193% +13 +
61 18:45:20 РусАква ао AQUA 244 +0.41% 11.08 +23.5% +10.2% +75.5% +19.0% 21.44 0.33 +33% +1 +
62 18:45:10 МРСКСиб MRKS 0.2899 +6.42% 10.51 +29.6% +35.7% +182.8% +168.4% 27.49 0.43 +27% +1 +
63 18:45:20 НКНХ ап NKNCP 48.04 +0.08% 9.93 +0.1% -5.8% +18.6% +60.7% 116.38 1.81 +123% +5 +
64 18:45:24 Акрон AKRN 4574 +0.53% 9.73 +0.7% +0.6% -2.9% +6.9% 185.40 2.88 -76% -21 +
65 18:45:24 AGRO-гдр AGRO 765.4 +0.05% 9.54 +5.2% +2.3% -3.3% +9.9% -47% -13 +
66 18:45:07 Башнефт ао BANE 1935.5 +0.23% 8.47 +0.8% -6.0% +3.5% -16.9% 337.78 5.24 +99% +3 +
67 18:45:19 МРСКВол MRKV 0.10715 -0.09% 6.73 +0.3% +3.6% +9.3% -14.6% 20.18 0.31 +141% +11 +
68 18:33:04 ENPL-гдр ENPL 472.2 +0.04% 6.72 -0.9% -10.2% +12.7% +55.8% -23% -8 +
69 18:45:11 БСП ао BSPB 56.95 -0.26% 6.68 +0.8% -0.3% +28.6% +7.4% 28.45 0.44 -62% -16 +
70 18:45:13 ТАНТАЛ ао TANL 55.8 -3.79% 6.29 -15.5% -40.9% +42.0% +92.4% 0.78 0.01 +372% +21 +
71 18:45:44 Уркалий-ао URKA 88.32 -0.14% 6.13 +0.1% -0.1% +4.6% -17.3% 259.31 4.03 +6% -4 +
72 18:45:32 БУДУЩЕЕ ао FTRE 57.6 -0.17% 5.83 +4.9% -8.9% -68.1% -82.8% 2.90 0.04 +89% +4 +
73 18:26:50 МегаФон ао MFON 652.6 0% 5.72 0 +0.6% +2.0% +36.2% 404.61 6.28 -13% -7 +
74 18:35:25 Россети ап RSTIP 1.58 -0.57% 5.53 +8.1% +9.1% +12.7% +1.5% 246.60 3.83 -61% -18 +
75 18:39:43 ОР ао OBUV 47.8 -0.1% 4.89 +1.2% -0.3% -6.2% -56.8% 5.40 0.08 +57% +
76 18:45:18 Лента др LNTA 230.4 -0.09% 4.68 -1.3% +1.5% +7.7% -33.8% -33% -11 +
77 18:36:37 ТрансК ао TRCN 6795 +3.42% 3.47 +4.4% +9.7% +56.7% +30.0% 94.42 1.47 +243% +22 +
78 18:45:15 Мостотрест MSTT 88.65 +1.2% 3.30 +0.5% -9.9% +4.9% -24.8% 25.02 0.39 -10% -4 +
79 18:37:05 ВСМПО-АВСМ VSMO 17200 +0.47% 2.96 -1.8% +0.5% +10.8% +0.1% 198.31 3.08 -27% -9 +
80 18:39:57 GTL ао GTLC 0.0815 -1.81% 2.85 -8.4% +7.8% -20.3% -41.6% 0.21 0.00 +53% +5 +
81 18:39:47 ТКСМ ао TUCH 4.58 -9.31% 2.67 -8.7% -2.4% +12.7% -12.8% 0.18 0.00 +182% +20 +
82 18:37:01 ТЗА ао TUZA 105 +10.53% 2.61 +18.0% +5.0% +16.7% +25.0% 0.86 0.01 +749% +54 +
83 18:45:23 МРСК Центр MRKC 0.3028 -0.2% 2.47 +0.5% -3.4% +6.0% -15.9% 12.78 0.20 +71% +5 +
84 16:43:27 ЕвроЭлтех EELT 11.12 -1.42% 1.93 -2.3% +1.3% +12.3% -14.5% 6.78 0.11 +493% +51 +
85 18:31:33 МРСК СЗ MRKZ 0.05655 +0.98% 1.81 +4.5% +7.3% +1.9% +1.0% 5.42 0.08 +61% +11 +
86 18:37:52 ПермьЭнС-п PMSBP 95 0% 1.81 +1.1% +7.5% +30.7% +13.1% 4.77 0.07 +143% +18 +
87 18:38:18 Красэсб ао KRSB 4.35 +6.1% 1.70 +9.8% +8.5% +16.6% +1.2% 3.36 0.05 +3114% +105 +
88 18:35:44 ДЭК ао DVEC 1.249 +2.88% 1.67 +20.6% +0.7% -6.8% +4.3% 21.53 0.33 -43% -11 +
89 17:07:11 Селигдар SELG 9.5 +1.6% 1.59 -0.3% +1.2% -4.5% +4.1% 11.43 0.18 +50% +8 +
90 18:37:47 КалужскСК KLSB 11.35 -1.22% 1.56 -1.3% -8.5% -54.4% -21.7% 1.04 0.02 +11% -1 +
91 18:38:13 НКНХ ао NKNC 65.7 -0.45% 1.54 +0.6% +0.2% +1.1% +30.4% 116.38 1.81 -16% -5 +
92 18:45:01 ОргСинт ао KZOS 91.9 -0.76% 1.52 +4.0% -10.6% -9.7% -2.3% 165.07 2.56 +139% +19 +
93 18:37:56 ЧеркизГ-ао GCHE 1590.5 +0.79% 1.52 +2.0% -6.8% +42.3% +48.0% 69.92 1.09 -27% -9 +
94 18:45:49 МГТС-4ап MGTSP 1972 -0.2% 1.45 +1.4% +4.9% +21.9% +7.8% 187.62 2.91 +49% +6 +
95 18:45:15 МультиСис MSST 1.19 0% 1.33 -13.1% -38.5% -50.2% +95.1% 0.12 0.00 -67% -24 +
96 18:26:28 Селигдар-п SELGP 22.85 +0.22% 1.30 +2.5% +5.1% -5.0% +44.6% 11.43 0.18 +90% +12 +
97 17:41:42 ПРОТЕК ао PRTK 89.8 -0.77% 1.28 +2.7% -1.4% +15.1% +2.5% 47.34 0.73 -45% -15 +
98 18:35:20 СаратНПЗ-п KRKNP 12360 +0.49% 1.21 +1.1% +3.0% +13.0% +4.2% 8.39 0.13 +17% +
99 18:39:55 УралСиб ао USBN 0.071 +6.77% 1.06 +10.9% +4.0% +20.3% -2.7% 25.64 0.40 +313% +41 +
100 18:25:27 ПермьЭнСб PMSB 102 +2.1% 1.06 +7.9% +14.9% +39.0% +21.6% 4.77 0.07 +13% +2 +
101 18:11:28 МРСК СК MRKK 26.2 +5.05% 1.02 +10.9% +22.3% +87.1% +60.2% 4.05 0.06 +633% +58 +
102 18:34:43 НаукаСвяз NSVZ 286 +4.19% 1.01 +0.2% -1.4% +17.7% +37.5% 0.34 0.01 +711% +62 +
103 18:32:39 iАвиастКао UNAC 0.665 +0.08% 0.97 -2.2% -3.7% -15.6% +1.7% 327.53 5.08 -43% -16 +
104 18:22:23 АстрЭнСб ASSB 0.95 +2.04% 0.96 +4.5% +3.7% +97.1% +124.1% 0.74 0.01 +730% +61 +
105 18:04:16 ИркЭнерго IRGZ 17.64 0% 0.94 +11.6% +11.9% +20.2% +52.1% 84.09 1.31 -63% -25 +
106 15:47:19 Лензолото LNZL 5550 -0.72% 0.82 -3.0% +1.3% -1.2% -13.3% 7.28 0.11 +34% +6 +
107 17:50:50 МРСКЮга ао MRKY 0.07275 +0.14% 0.80 -1.2% +7.5% +33.6% +10.7% 5.02 0.08 +52% +8 +
108 18:45:13 ИРКУТ-3 IRKT 37.93 +0.32% 0.80 -0.7% -5.6% +7.1% +158.9% 50.54 0.78 -42% -18 +
109 18:45:50 СибГост ао SIBG 0.335 +0.75% 0.74 -0.7% -27.0% -52.6% -81.4% 0.03 0.00 -4% -6 +
110 16:29:22 ЧТПЗ ао CHEP 140.5 +2.18% 0.70 -4.4% -5.4% +31.6% -28.5% 66.37 1.03 +280% +41 +
111 18:36:57 РГС СК ао RGSS 0.1442 0% 0.68 +2.1% +4.9% -13.7% -57.6% 71.96 1.12 -49% -19 +
112 18:45:20 Аптеки36и6 APTK 4.891 +1.9% 0.67 +5.3% +6.5% -3.1% -31.8% 40.75 0.63 +90% +16 +
113 18:33:08 РБК ао RBCM 3.79 +2.16% 0.65 +3.2% -1.5% -2.3% -24.2% 1.39 0.02 +184% +31 +
114 17:24:31 Квадра TGKD 0.00338 -0.15% 0.65 +0.3% -0.7% +20.5% -3.3% 6.73 0.10 +19% +
115 18:37:26 МРСК Ур MRKU 0.1674 +0.36% 0.64 -0.4% -3.3% -11.3% -24.6% 14.64 0.23 -45% -20 +
116 18:21:22 Мегион-ао MFGS 390 -1.64% 0.62 -4.2% -3.9% +6.8% 49.27 0.76 +948% +69 +
117 18:45:14 ОВК ао UWGN 403 +1.61% 0.62 +0.2% -6.7% +1.5% -40.0% 46.75 0.73 -15% -12 +
118 18:31:10 Телеграф CNTL 19.9 +0.25% 0.59 +0.8% +34.0% +18.1% +17.8% 4.29 0.07 +63% +8 +
119 18:45:04 СОЛЛЕРС SVAV 310 -1.12% 0.58 -3.0% -11.6% -24.0% -35.1% 10.62 0.16 -18% -13 +
120 17:00:39 КоршГОК ао KOGK 52200 -0.38% 0.57 -5.1% +5.5% +8.7% -34.6% 13.06 0.20 +36% +2 +
121 18:24:15 МОЭСК MSRS 0.718 +0.35% 0.55 +2.5% +2.7% +8.8% -1.1% 34.97 0.54 -55% -27 +
122 17:01:41 РязЭнСб RZSB 4.41 +5.5% 0.54 +11.1% +10.8% +45.1% +20.8% 0.91 0.01 +205% +31 +
123 18:36:35 Таттел. ао TTLK 0.18 +0.84% 0.54 -7.7% -20.7% +3.3% +4.7% 3.75 0.06 +86% +16 +
124 18:12:47 СМЗ-ао MGNZ 3040 -1.94% 0.53 +0.7% +0.3% -1.3% +8.6% 1.21 0.02 +1222% +84 +
125 18:38:41 Русполимет RUSP 0.398 -1.85% 0.52 -4.2% -4.6% -20.4% -10.2% 2.00 0.03 +105% +16 +
126 16:26:49 ТНСэнрг ао TNSE 1055 -1.4% 0.49 -1.4% -5.0% -15.3% -19.8% 14.42 0.22 +6510% +117 +
127 18:45:07 Роллман RLMN 24.75 -1.98% 0.46 -8.5% -10.8% -11.0% -11.6% 0.15 0.00 -82% -46 +
128 18:30:37 ГазпРнД ао RTGZ 14150 +2.17% 0.46 +5.6% +6.4% -1.0% -8.7% 1.70 0.03 +30% +3 +
129 17:43:59 Квадра-п TGKDP 0.00353 +0.86% 0.42 -3.7% -6.7% +7.5% -4.6% 6.73 0.10 -1% -8 +
130 18:45:24 ЧЗПСН ао PRFN 1.3425 -0.78% 0.42 -3.8% -8.7% +5.0% -20.6% 1.13 0.02 +16% -3 +
131 18:33:29 ЧелябЭС ап CLSBP 0.0539 +2.47% 0.41 -1.5% -16.8% -11.9% -52.1% 0.51 0.01 +562% +51 +
132 18:39:56 Белон ао BLNG 3.664 +0.94% 0.39 -6.1% -14.4% +34.2% +35.2% 4.21 0.07 -23% -16 +
133 18:11:13 ТГК-2 TGKB 0.002365 -0.63% 0.38 -2.5% -2.9% +0.6% -38.1% 3.51 0.05 -19% -14 +
134 18:34:52 ДагСб ао DASB 0.1038 -0.67% 0.35 -4.9% -11.8% -8.9% -3.4% 0.55 0.01 -39% -21 +
135 18:39:59 Возрожд-ао VZRZ 481 0% 0.35 0 +0.2% +0.9% +35.5% 11.67 0.18 0% -6 +
136 17:51:59 Красэсб ап KRSBP 4.54 +6.07% 0.34 +8.1% 0 +12.7% +5.6% 3.36 0.05 +3849% +104 +
137 18:45:16 Белуга ао BELU 479 +3.46% 0.34 +2.4% +0.6% +17.4% -32.5% 9.29 0.14 +734% +69 +
138 18:45:27 МГТС-5ао MGTS 1970 -0.76% 0.32 +2.3% +4.2% +15.9% +4.8% 187.62 2.91 -14% -13 +
139 18:21:44 Лензол. ап LNZLP 2730 -0.36% 0.31 -0.7% +3.0% +11.4% -12.2% 7.28 0.11 -5% -5 +
140 17:21:18 ЦМТ ап WTCMP 6.9 -1.71% 0.30 +5.2% -1.4% +3.6% +3.6% 9.05 0.14 +521% +58 +
141 18:12:03 АСКО ао ACKO 5.82 -3% 0.28 -6.7% -12.9% -16.6% -32.2% 3.12 0.05 +207% +29 +
142 18:09:31 КАМАЗ KMAZ 55.6 -0.54% 0.26 +4.7% +0.7% +3.7% +5.7% 39.32 0.61 -88% -59 +
143 17:56:56 Мегион-ап MFGSP 317 -2.16% 0.26 0 -3.9% +4.6% +2.9% 49.27 0.76 +1906% +89 +
144 18:28:50 ТНСэнЯр-п YRSBP 75 -11.76% 0.25 -18.9% -21.1% +11.9% -3.2% 2.92 0.05 +932% +71 +
145 18:40:51 РН-ЗапСиб CHGZ 28 0% 0.25 0 -3.4% +16.7% -15.2% 0.75 0.01 0% -3 +
146 18:45:08 ДВМП ао FESH 6.31 -2.32% 0.23 +5.5% -6.7% +34.0% +6.6% 18.62 0.29 -65% -36 +
147 18:38:37 ЧелябЭС ао CLSB 0.0669 -6.3% 0.23 -8.4% -17.7% -9.1% -26.1% 0.51 0.01 +74% +15 +
148 18:32:03 ЛЭСК ао LPSB 6.65 +8.13% 0.21 +2.3% -5.0% +77.3% +90.5% 1.03 0.02 +760% +68 +
149 16:27:31 СаратНПЗ KRKN 7100 +1.43% 0.20 +2.2% +1.4% +12.0% -16.0% 8.39 0.13 +61% +14 +
150 18:38:52 Русолово ROLO 1.796 -0.33% 0.19 -0.2% -6.1% -28.2% -16.1% 5.39 0.08 -36% -13 +
151 17:31:18 КрасОкт-1п KROTP 257 +0.39% 0.19 +0.4% +0.4% 0 -18.2% 3.14 0.05 +1372% +83 +
152 18:40:06 МариЭнСб-п MISBP 8.4 0% 0.19 0 0 -16.0% -9.2% 1.11 0.02 0% -3 +
153 17:09:08 ЦМТ ао WTCM 7.32 -0.27% 0.19 +0.3% -4.4% +0.8% -6.2% 9.05 0.14 +3101% +93 +
154 18:26:24 УрКузница URKZ 8520 -0.23% 0.18 +3.9% +2.9% +13.6% +9.1% 4.67 0.07 +256% +42 +
155 12:10:15 Слав-ЯНОСп JNOSP 13.78 +0.29% 0.16 -1.6% -3.6% +12.0% +5.2% 19.81 0.31 +694% +66 +
156 18:27:35 БурЗолото BRZL 859 +1.06% 0.16 -0.5% +0.2% -3.5% -0.1% 6.04 0.09 -18% -8 +
157 18:14:52 МосОблБанк MOBB 1.778 -1.55% 0.16 -1.8% -3.9% +24.5% -1.2% 8.02 0.12 +138% +24 +
158 18:33:37 Русгрэйн RUGR 5.116 -0.39% 0.15 -5.9% +0.5% +0.4% +8.9% 0.22 0.00 -30% -11 +
159 16:01:14 Якутскэн-п YKENP 0.272 +6.46% 0.15 +4.0% -6.2% +23.6% +47.0% 2.74 0.04 +190% +34 +
160 17:41:27 КрасОкт-ао KROT 299.5 +0.5% 0.15 -0.2% -1.8% -2.4% -13.7% 3.14 0.05 -21% -10 +
161 18:19:48 ГИТ ао GRNT 0.4146 -0.62% 0.15 -0.3% -7.0% +6.3% -21.9% 0.18 0.00 -18% -9 +
162 17:27:46 СЗПароход SZPR 648 +0.31% 0.14 -3.9% -11.5% +50.7% +170.0% 6.81 0.11 +140% +24 +
163 18:37:51 ЭнергияРКК RKKE 5030 0% 0.14 -2.5% -6.3% -26.0% -26.6% 5.93 0.09 -37% -17 +
164 18:29:31 МедиаВиМ MGVM 0.5015 -2.9% 0.13 -2.1% +1.5% -33.3% -15.0% 0.02 0.00 +1029% +73 +
165 18:17:15 АшинскийМЗ AMEZ 4.06 -0.25% 0.13 -0.4% -2.8% +2.6% +6.3% 2.04 0.03 -17% -9 +
166 18:45:15 ТНСэнНН ап NNSBP 551 +1.66% 0.13 -13.0% -28.3% +51.4% -3.3% 7.05 0.11 +149% +29 +
167 17:26:20 iДонскЗР п DZRDP 2080 -0.95% 0.12 -1.0% -2.3% +3.1% -24.1% 1.01 0.02 +107% +20 +
168 18:28:20 ТНСэнВорон VRSB 41.8 0% 0.12 +16.1% +6.1% +99.0% +114.4% 2.77 0.04 +191% +37 +
169 18:33:53 ГТМ ао GTRK 70 -1.13% 0.11 -0.3% +0.9% -18.6% -44.9% 4.09 0.06 +67% +10 +
170 18:36:17 Ижсталь2ао IGST 738 -3.15% 0.11 +2.8% -8.0% +31.3% +18.1% 0.73 0.01 -76% -50 +
171 18:45:07 ЧМК ао CHMK 2795 +1.82% 0.11 +0.7% +1.6% +13.8% +1.1% 8.84 0.14 -77% -54 +
172 18:39:32 Армада ARMD 7.905 -1.74% 0.11 -2.2% -4.2% +12.9% -31.3% 0.11 0.00 +287% +41 +
173 18:45:10 ВХЗ-ао VLHZ 49.6 +0.4% 0.11 -2.7% -11.7% -14.5% -45.5% 0.25 0.00 -31% -18 +
174 18:39:56 Кубанэнр KUBE 63 -4.26% 0.11 -2.9% -4.0% +28.6% -5.8% 19.14 0.30 +134% +26 +
175 18:14:53 Куйбазот KAZT 128 +0.95% 0.10 -2.7% -4.5% +12.7% +45.5% 30.45 0.47 -78% -57 +
176 18:38:33 iИСКЧ ао ISKJ 10.78 -1.1% 0.10 -1.3% +15.9% +36.6% +14.1% 0.81 0.01 -55% -31 +
177 16:41:35 ТКЗКК ап KRKOP 4.45 +2.3% 0.10 +1.8% -4.6% -5.1% +15.3% 2.83 0.04 +495% +49 +
178 18:40:06 Варьеган VJGZ 708 0% 0.10 +2.6% -3.8% +40.5% 14.66 0.23 0% -12 +
179 18:33:38 ЯТЭК ао YAKG 8.25 +1.85% 0.09 +2.2% +0.6% -1.3% -11.3% 6.82 0.11 +2828% +71 +
180 17:07:37 Приморье PRMB 10000 -1.96% 0.09 +6.4% 0 +25.0% 2.50 0.04 -78% -57 +
181 18:39:35 ЗВЕЗДА ао ZVEZ 4.73 -0.53% 0.08 -1.0% -2.0% +0.9% +10.3% 2.66 0.04 -74% -48 +
182 14:58:11 Якутскэнрг YKEN 0.298 -0.67% 0.08 +0.7% +2.4% +32.4% +52.0% 2.74 0.04 +1319% +63 +
183 17:38:52 КСБ ап KTSBP 0.245 +0.41% 0.08 -5.4% -7.2% +29.6% +29.6% 0.50 0.01 +270% +37 +
184 16:39:23 НКХП ао NKHP 240.5 +0.42% 0.08 +1.7% -2.4% +5.0% +7.4% 16.26 0.25 -54% -30 +
185 18:27:41 РОСИНТЕРао ROST 67.4 -0.3% 0.07 0 -5.9% -6.4% +12.1% 1.10 0.02 +85% +22 +
186 18:19:26 ЗИЛ ао ZILL 876 -2.23% 0.07 +1.6% +1.9% +2.3% -14.5% 2.33 0.04 -3% -11 +
187 18:12:35 КузнецкийБ KUZB 0.0105 +0.29% 0.07 -4.1% -0.5% +10.8% -7.9% 0.24 0.00 -23% -18 +
188 17:44:07 Химпром ап HIMCP 6.11 +0.16% 0.07 -3.5% -7.7% +1.2% -7.4% 2.09 0.03 -95% -95 +
189 15:31:55 Нефтекамск NFAZ 85.4 -1.84% 0.07 +1.7% -10.1% -1.8% -12.9% 0.69 0.01 +22% +2 +
190 17:13:03 СамарЭн-ао SAGO 0.332 +3.75% 0.07 +7.1% -15.3% -1.8% -1.8% 1.33 0.02 +413% +43 +
191 18:38:30 АбрауДюрсо ABRD 139.5 +0.72% 0.07 +1.5% +0.4% -2.4% -5.1% 13.67 0.21 +17% -2 +
192 18:27:17 iНПОНаука NAUK 189.6 +0.32% 0.06 -1.8% -5.2% -40.6% -51.5% 2.24 0.03 +32% +5 +
193 18:40:06 ТНСэнМарЭл MISB 8.4 0% 0.06 -4.5% -8.7% -8.7% -9.2% 1.11 0.02 0% -9 +
194 15:30:32 Электрцинк ELTZ 239.5 +1.27% 0.06 +0.6% -5.1% +11.9% -60.1% 0.34 0.01 +355% +42 +
195 17:03:15 Возрожд-п VZRZP 193.8 -1.62% 0.06 -4.0% +0.6% +21.1% +14.0% 11.67 0.18 -84% -63 +
196 18:15:15 Нижкамшина NKSH 13.34 +1.06% 0.06 +0.5% +4.2% +1.1% -3.3% 0.85 0.01 +151% +23 +
197 16:13:43 ИКРУСС-ИНВ RUSI 35.7 -0.28% 0.05 -4.8% -10.8% +25.7% 3.89 0.06 +192% +26 +
198 18:45:22 ВЭК 01 ао VDSB 8.9 -4.2% 0.05 -2.1% -13.4% +158.7% +122.5% 0.26 0.00 -65% -40 +
199 18:38:39 ТГК-14 TGKN 0.00465 -0.21% 0.05 -1.7% -2.7% -9.2% -14.0% 6.31 0.10 +10% +
200 18:39:21 Варьеган-п VJGZP 315 -1.56% 0.05 -3.4% -7.1% +10.9% -21.3% 14.66 0.23 -63% -39 +
201 17:06:03 ИНГРАД ао OPIN 775 -2.39% 0.05 -0.4% -0.4% -5.5% -13.9% 31.95 0.50 -46% -33 +
202 13:05:07 КамчатЭ ап KCHEP 0.299 +3.1% 0.05 +0.3% 0 +33.5% 5.70 0.09 +230% +27 +
203 18:40:06 ТНСэнЯр YRSB 150 0% 0.05 0 -5.1% +105.5% +114.3% 2.92 0.05 0% -2 +
204 18:45:01 ВолгЭнСб-п VGSBP 1.396 +2.8% 0.04 -3.9% -7.5% +130.7% +62.3% 0.67 0.01 -40% -26 +
205 18:39:13 ЮжКузб. ао UKUZ 568 -0.35% 0.04 -1.7% -6.0% +9.2% -18.9% 20.51 0.32 -86% -67 +
206 18:45:29 Плазмек PLSM 0.1345 +0.98% 0.04 -2.5% -0.1% +22.5% -31.7% 0.01 0.00 -5% -2 +
207 18:31:18 Роллман-п RLMNP 23.76 +1.11% 0.04 +0.7% -2.9% -5.7% -20.0% 0.15 0.00 -47% -35 +
208 17:54:28 ОМЗ-ап OMZZP 3840 +0.66% 0.04 -1.0% +3.5% +116.9% +151.0% 10.56 0.16 +66% +9 +
209 17:46:39 СаратЭн-ао SARE 0.125 -2.19% 0.04 -0.3% -4.1% +7.3% +16.3% 0.73 0.01 +128% +18 +
210 14:39:32 МагадЭн ап MAGEP 2.63 -0.19% 0.03 -0.2% -2.4% +1.2% +55.6% 1.68 0.03 +1179% +42 +
211 11:13:09 ОргСинт ап KZOSP 8.51 +0.24% 0.03 -0.1% -6.7% -4.4% +7.7% 165.07 2.56 -95% -104 +
212 18:39:14 Галс-Девел HALS 754 +0.53% 0.03 -0.8% +1.5% +5.6% +16.9% 8.46 0.13 -44% -29 +
213 16:26:54 ТНСэнВор-п VRSBP 22.5 -2.17% 0.03 +2.3% -15.1% +4.2% -5.5% 2.77 0.04 +3% -1 +
214 18:39:42 ВолгЭнСб VGSB 1.74 +1.16% 0.03 -7.4% -16.3% +107.1% 0.67 0.01 -65% -47 +
215 14:53:06 ТНСэКубань KBSB 125 +0.81% 0.03 +0.8% -7.4% -0.8% -3.8% 2.23 0.03 +82% +10 +
216 18:45:52 СтаврЭнСбп STSBP 0.278 +0.51% 0.03 +1.1% +2.6% +12.6% +11.2% 0.38 0.01 +151% +19 +
217 14:17:22 ГАЗ ап GAZAP 316 +1.94% 0.03 -0.5% -3.1% -9.2% -2.0% 8.28 0.13 -44% -29 +
218 15:28:55 ГАЗ ао GAZA 422.5 +0.12% 0.03 +1.1% -1.7% -10.3% +0.6% 8.28 0.13 -92% -88 +
219 14:25:40 Куйбазот-п KAZTP 130.2 +1.72% 0.03 +0.9% -2.7% +30.2% +54.6% 30.45 0.47 -32% -17 +
220 18:39:51 ТамбЭнСб-п TASBP 0.1585 -0.63% 0.03 +2.3% +0.3% +28.3% +21.9% 0.40 0.01 +548% +27 +
221 17:49:13 МордЭнСб MRSB 0.373 +1.08% 0.03 +0.8% -6.8% -5.3% -13.5% 0.49 0.01 +601% +27 +
222 17:38:14 iЛевенгук LVHK 7.52 -0.4% 0.02 -2.7% -2.2% -24.5% -18.7% 0.40 0.01 -90% -79 +
223 18:06:39 СтаврЭнСб STSB 0.36 +0.56% 0.02 0 -1.2% +48.1% +19.2% 0.38 0.01 +145% +16 +
224 16:04:46 Славн-ЯНОС JNOS 16.65 -2.92% 0.02 -0.3% -2.1% -0.9% -12.4% 19.81 0.31 +154% +17 +
225 13:36:44 ТГК-2 ап TGKBP 0.00358 -1.65% 0.02 +1.4% -3.2% -1.4% -28.4% 3.51 0.05 -72% -52 +
226 18:38:33 СамарЭн-ап SAGOP 0.305 -0.97% 0.02 +1.3% -17.6% -7.6% -5.0% 1.33 0.02 -97% -117 +
227 16:46:36 ЮТэйр ао UTAR 6.72 -0.74% 0.02 +3.7% -8.7% -12.0% -19.5% 24.88 0.39 -69% -47 +
228 10:54:59 ТНСэнНН ао NNSB 1650 +0.92% 0.02 -3.8% -13.2% +61.8% +8.6% 7.05 0.11 -78% -57 +
229 18:40:06 ПавлАвт ао PAZA 1800 0% 0.02 -1.6% -2.7% +12.5% +3.4% 2.82 0.04 0% -5 +
230 18:28:18 ВыбСудЗ ао VSYD 2865 +1.42% 0.02 -0.7% -5.6% +4.2% +27.3% 3.53 0.05 -67% -36 +
231 15:51:23 ОКС ао UCSS 830 0% 0.02 +1.2% -9.8% +22.1% 19.69 0.31 -89% -71 +
232 16:44:12 Ижсталь ап IGSTP 516 -0.77% 0.02 +5.1% +1.6% +18.9% +8.4% 0.73 0.01 -96% -108 +
233 13:50:03 КСБ ао KTSB 0.532 +6.4% 0.02 -0.4% +3.9% +97.0% +67.8% 0.50 0.01 -90% -76 +
234 18:12:15 ТамбЭнСб TASB 0.239 +1.7% 0.01 +2.8% -5.2% +3.9% +49.4% 0.40 0.01 +503% +19 +
235 17:38:46 ЗаводДИОД DIOD 4.56 0% 0.01 -0.7% +0.9% +11.8% -4.4% 0.42 0.01 -81% -59 +
236 18:45:13 КМЗ KMEZ 439 -0.57% 0.01 +0.2% -6.6% +25.4% +25.8% 1.65 0.03 -81% -59 +
237 18:40:06 Raven RAVN 33.2 0% 0.01 -4.0% -5.7% -20.0% 20.75 0.32 0% -7 +
238 12:29:53 Авангрд-ао AVAN 660 -4.35% 0.01 -5.7% -14.3% +53.5% 53.26 0.83 -3% -7 +
239 16:45:28 ТРК ап TORSP 0.2835 -3.74% 0.01 -0.5% -3.6% -5.8% -13.6% 1.37 0.02 -21% -11 +
240 14:45:50 ЧКПЗ ао CHKZ 4560 +2.24% 0.01 +3.6% +4.1% +99.1% 2.74 0.04 -77% -31 +
241 13:59:48 СаратЭн-ап SAREP 0.0822 +1.11% 0.01 +1.2% -5.0% +8.4% +10.3% 0.73 0.01 +901% +15 +
242 18:18:38 Медиахолд ODVA 0.1898 -0.21% 0.01 0 +2.0% +14.2% +19.7% 0.13 0.00 -76% -31 +
243 18:28:06 iФармсинтз LIFE 5.61 -0.09% 0.01 -1.6% -3.4% +0.5% -20.4% 1.69 0.03 -81% -40 +
244 18:44:44 БестЭфБ ао ALBK 73 0% 0.01 -2.7% -11.0% -3.9% -28.4% 4.12 0.06 0% +
245 17:45:16 ТНСэнРст RTSB 0.335 0% 0.01 -2.9% -8.2% -15.8% +10.9% 2.94 0.05 +100% +4 +
246 18:17:10 Сахэнер ао SLEN 4.61 +0.22% 0.01 -1.2% -1.7% +7.2% +21.6% 1.36 0.02 -93% -72 +
247 12:11:07 ЮУНК ао UNKL 2420 -1.22% 0.00 -3.2% -5.8% +0.8% -16.0% 1.45 0.02 -50% -9 +
248 14:36:58 БашИнСв ап BISVP 4.53 +0.22% 0.00 -1.5% +0.7% +13.0% +16.2% 8.39 0.13 -80% -30 +
249 15:29:38 iДонскЗР DZRD 2252 -1.23% 0.00 -0.1% -1.2% +4.7% -8.1% 1.01 0.02 +98% +5 +
250 18:36:34 Росбанк ао ROSB 55.6 +1.09% 0.00 +1.5% -0.7% -6.1% -7.3% 86.26 1.34 -53% -8 +
251 16:00:21 ВыбСудЗ ап VSYDP 3310 -2.65% 0.00 -15.1% -17.3% -20.8% -5.4% 3.53 0.05 -88% -37 +
252 16:56:15 ТРК ао TORS 0.316 -0.32% 0.00 -6.5% -7.1% -2.2% 1.37 0.02 -0% -1 +
253 10:05:36 Арсагера ARSA 2.8 +0.72% 0.00 +2.6% -1.8% -9.7% -19.5% 0.35 0.01 -92% -43 +
254 12:00:25 МагадЭн ао MAGE 2.79 +1.82% 0.00 +1.5% -1.8% -13.8% +26.8% 1.68 0.03 -95% -64 +
255 18:40:06 ТНСэнРст-п RTSBP 0.229 0% 0.00 +0.4% -3.4% -1.3% +9.6% 2.94 0.05 -89% -33 +
256 13:10:26 ПИФСтрИнв RU000A0JTYP3 100 0% 0.00 +700% +1 +
257 11:46:56 КамчатЭ ао KCHE 0.135 -3.57% 0.00 -3.2% -8.2% +2.3% +1.9% 5.70 0.09 -4% -2 +
258 18:40:06 ГАЗ-сервис GAZS 0% 60.51 0.94 +
259 18:40:06 КУЗОЦМ ао KUNF 0% +
260 18:40:06 Морион ао MORI 0% 0.71 0.01 +
261 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.82 +
262 18:40:06 КосогМЗ ао KMTZ 0% +
263 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
264 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
265 18:40:06 РДБанк ао RDRB 0% 1.63 0.03 +
266 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
267 18:40:06 ТКЗКК ао KRKO 0% 2.83 0.04 +
268 18:40:06 ГЕОТЕК ао GTSS 0% +
269 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
270 18:40:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
271 18:40:06 Химпром ао HIMC 0% 2.09 0.03 +
272 18:40:00 ЕТС ао UTSY 0% 0.03 0.00 +
273 18:40:06 Кокс ао KSGR 0% +
274 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
275 18:40:06 Инв-Девел IDVP 0% 9.50 0.15 +
276 18:40:06 КурганГКао KGKC 0% 6.98 0.11 +
277 18:40:00 МН-фонд ао MNFD 0% +
278 18:40:06 ТАНТАЛ ап TANLP 0% 0.78 0.01 +
279 18:40:06 ТрансФ ао TRFM 0% +
280 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.85 +
281 18:40:06 КурганГКап KGKCP 0% 6.98 0.11 +
282 18:40:06 БашИнСв ао BISV 0% 8.39 0.13 +