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
 
  18:51:01 Индекс ММВБ   2487.82 +1.19% 36 870.68 -0.9% +0.6% +5.0% 41 990.11 637.60 +16%
1 18:45:59 Сбербанк SBER 206.89 +2.38% 13 606.15 -3.3% -0.7% +11.1% 4 644.12 70.52 +7% +
2 18:45:49 ГАЗПРОМ ао GAZP 154.43 +0.26% 3 264.78 -4.3% -3.0% +0.6% 3 655.90 55.51 +11% +
3 18:46:00 ЛУКОЙЛ LKOH 5445 +0.03% 3 130.31 +0.5% +4.8% +9.0% 4 083.75 62.01 +23% +
4 18:45:43 ГМКНорНик GMKN 14250 +3.26% 3 068.46 +4.0% +6.7% +9.3% 2 255.00 34.24 +126% +
5 18:45:20 Новатэк ао NVTK 1125 +2.78% 1 214.10 +1.0% -0.4% -0.6% 3 415.84 51.87 +58% +2 +
6 18:45:13 Роснефть ROSN 402.9 -0.01% 1 117.13 -1.9% -4.0% -6.8% 4 270.01 64.84 -14% -1 +
7 18:45:18 Татнфт 3ао TATN 793.6 +2.69% 1 093.20 +1.7% +7.1% +7.5% 1 812.35 27.52 +152% +6 +
8 18:45:51 Магнит ао MGNT 3950 +1.28% 1 014.37 -2.1% -4.9% +12.5% 402.55 6.11 +42% +2 +
9 18:45:41 АЛРОСА ао ALRS 96.5 +1.47% 995.83 -3.0% -6.8% -2.1% 710.72 10.79 +31% -1 +
10 18:45:55 Сбербанк-п SBERP 178 +1.62% 817.43 -2.5% -0.4% +7.1% 4 644.12 70.52 +10% -1 +
11 18:45:29 МосБиржа MOEX 89.6 +0.09% 746.67 -0.8% -4.0% +10.6% 203.97 3.10 +6% +
12 18:45:16 СевСт-ао CHMF 1007.8 +0.88% 686.89 -2.3% +5.6% +6.9% 844.25 12.82 +112% +5 +
13 18:45:42 Yandex clA YNDX 2166.2 +1.86% 609.72 -1.4% +6.0% +12.2% 633.48 9.62 -48% -7 +
14 18:45:57 МТС-ао MTSS 251 +0.16% 456.60 -0.2% -2.5% +5.5% 501.59 7.62 +38% +2 +
15 18:45:24 НЛМК ао NLMK 156.48 +1.66% 454.36 -0.7% +2.9% -0.6% 937.82 14.24 +29% +
16 18:45:05 Сургнфгз-п SNGSP 40.175 +0.01% 441.56 -0.5% -2.4% +2.0% 1 265.10 19.21 +102% +5 +
Как выбрать брокера?
17 18:45:24 Аэрофлот AFLT 100.04 +0.04% 430.75 -1.7% -6.5% -1.1% 111.11 1.69 -11% -5 +
18 18:45:49 ММК MAGN 43 +0.22% 384.52 -0.6% -3.1% -0.1% 480.50 7.30 +212% +8 +
19 18:45:25 Полюс PLZL 5445 0% 337.89 +2.7% +1.4% +0.9% 727.24 11.04 +57% +3 +
20 18:45:22 ИнтерРАОао IRAO 3.875 +0.3% 336.14 +0.0% +0.4% -0.1% 404.55 6.14 +128% +5 +
21 18:45:04 Сургнфгз SNGS 26.75 +1.42% 318.79 +0.2% -4.5% -0.5% 1 265.10 19.21 +83% +2 +
22 18:45:23 ВТБ ао VTBR 0.03642 +0.48% 264.01 -3.1% -1.8% +7.6% 472.02 7.17 -27% -8 +
23 18:45:26 Газпрнефть SIBN 336.8 -0.28% 253.72 -1.3% -2.7% -2.9% 1 596.87 24.25 +302% +7 +
24 18:45:33 Распадская RASP 157.2 +0.01% 230.90 +5.8% +20.9% +21.9% 110.54 1.68 -23% -5 +
25 18:45:17 ФСК ЕЭС ао FEES 0.16366 -1.25% 222.19 -1.7% +4.8% +10.5% 208.61 3.17 +387% +9 +
26 18:45:25 RUSAL plc RUAL 31.495 +0.32% 192.83 -1.9% -0.5% +2.3% 478.50 7.27 -30% -6 +
27 18:45:12 Polymetal POLY 755.8 +0.79% 181.13 +4.7% +4.2% +3.4% 354.75 5.39 +51% +1 +
28 18:45:39 Система ао AFKS 9.805 +1.61% 167.22 +1.1% +7.7% +22.6% 94.62 1.44 -46% -10 +
29 18:45:26 FIVE-гдр FIVE 1828.5 +3.13% 153.41 +2.0% +2.6% +6.0% +72% +
30 18:45:56 РусГидро HYDR 0.511 +0.53% 148.70 -2.4% -0.8% +5.2% 217.83 3.31 -10% -6 +
31 18:45:16 ФосАгро ао PHOR 2529 +1.4% 130.07 +0.8% -1.2% -0.7% 327.51 4.97 +132% +1 +
32 18:45:18 Татнфт 3ап TATNP 565 +0.73% 126.74 +0.5% +6.9% +8.2% 1 812.35 27.52 +292% +7 +
33 18:45:08 Ростел -ао RTKM 72.5 0% 117.99 -0.7% -0.8% -0.8% 199.27 3.03 +95% -2 +
34 18:45:18 Транснф ап TRNFP 169500 -0.85% 86.11 +0.1% -0.8% -0.9% 263.55 4.00 -29% -7 +
35 18:45:21 Россети ао RSTI 0.988 -0.2% 72.68 +1.1% +10.6% +27.4% 199.43 3.03 +77% +
36 18:45:14 Юнипро ао UPRO 2.7 +1.12% 72.28 -3.5% +0.2% +3.8% 170.23 2.58 +130% +5 +
37 18:45:08 Ростел -ап RTKMP 60.05 -0.17% 71.69 -1.2% -0.8% -0.6% 199.27 3.03 +2688% +50 +
38 18:45:21 ДетскийМир DSKY 87.66 -1.15% 52.04 -3.4% -4.5% -3.1% 64.78 0.98 +316% +18 +
39 18:45:16 ПИК ао PIKK 357.5 +0.87% 42.40 +1.5% -0.1% -5.0% 236.13 3.59 -13% -6 +
40 18:45:25 Башнефт ао BANE 1940.5 -1.5% 36.74 -0.7% +0.5% +3.8% 342.70 5.20 +207% +17 +
41 18:45:11 Мечел ао MTLR 77.95 -0.65% 36.67 -0.1% -1.8% +6.1% 46.60 0.71 +34% +2 +
42 18:45:32 М.видео MVID 407 -1.45% 36.19 +0.7% +0.7% -0.7% 73.17 1.11 -11% -6 +
43 18:45:29 МКБ ао CBOM 5.45 +0.7% 29.88 -1.2% +5.4% +5.4% 147.58 2.24 +36% +4 +
44 18:45:17 САФМАР ао SFIN 549 +0.55% 29.40 -1.6% -3.0% -5.4% 61.29 0.93 +461% +28 +
45 18:45:11 Мечел ап MTLRP 102 -1.35% 29.28 -1.2% -0.7% +1.7% 46.60 0.71 +265% +16 +
46 18:45:41 КалужскСК KLSB 12.45 +9.21% 29.27 -20.2% -51.4% -50.0% 1.14 0.02 +647% +30 +
47 18:45:29 ОГК-2 ао OGKB 0.3639 +2.22% 28.77 +6.8% +5.1% +14.9% 40.19 0.61 -3% -5 +
48 18:45:03 AGRO-гдр AGRO 824 -1.08% 28.52 -1.0% +1.5% +4.1% +382% +21 +
49 18:39:14 ТАНТАЛ ао TANL 211.3 +39.93% 27.68 -22.6% +405.5% +437.7% 2.96 0.04 +1093% +41 +
50 18:45:16 МРСКВол MRKV 0.1049 -2.24% 25.31 -1.8% +2.4% +7.0% 19.75 0.30 +319% +18 +
51 18:45:29 БУДУЩЕЕ ао FTRE 75 -7.64% 25.04 -30.9% -58.5% -58.5% 3.77 0.06 -22% -11 +
52 18:45:40 Башнефт ап BANEP 1873.5 -0.08% 24.83 +0.8% +0.8% +5.1% 342.70 5.20 -36% -15 +
53 18:45:54 МРСК ЦП MRKP 0.2892 -0.28% 21.90 +1.4% +7.1% +9.1% 32.59 0.49 -14% -8 +
54 18:45:23 ЛСР ао LSRG 648.8 +0.12% 20.91 +0.4% +4.7% +8.5% 66.85 1.02 -2% -6 +
55 18:45:39 Лента др LNTA 211.3 +0.57% 18.86 -2.6% -5.2% -1.3% -49% -17 +
56 18:45:28 МегаФон ао MFON 650.8 -0.03% 17.39 +0.0% +0.9% +1.7% 403.50 6.13 -13% -6 +
57 18:45:19 Мегион-ао MFGS 430 -13.83% 16.14 +18.1% +22.9% 55.77 0.85 -17% -5 +
58 18:45:13 iЗаводДИОД DIOD 5.5 +23.6% 15.79 +33.2% +29.3% +34.8% 0.50 0.01 +2064% +57 +
59 18:38:25 РуссНфт ао RNFT 592 -0.17% 15.10 -1.3% +4.0% +12.0% 174.12 2.64 -2% -5 +
60 18:45:02 МультиСис MSST 2.81 +1.26% 14.55 -11.3% +6.1% +17.6% 0.28 0.00 +49% -1 +
61 18:45:54 КузбТК ао KBTK 209.8 +0.38% 14.01 +1.8% +0.4% +9.2% 20.82 0.32 +484% +28 +
62 18:45:23 Ленэнерг-п LSNGP 107.5 +1.42% 12.76 +5.0% +11.8% +14.2% 58.70 0.89 -10% -7 +
63 18:45:59 ENPL-гдр ENPL 583.3 +0.36% 11.47 +3.1% +3.7% +39.2% -34% -10 +
64 18:45:03 Акрон AKRN 4814 +0.71% 11.25 +2.4% +2.7% +2.2% 195.13 2.96 +271% +18 +
65 18:45:17 ЭнелРос ао ENRU 1.02 0% 10.71 -2.6% -5.6% -1.3% 36.08 0.55 -49% -16 +
66 18:45:24 +МосЭнерго MSNG 2.0995 +0.14% 10.16 -3.2% -4.0% +1.2% 83.45 1.27 +52% -1 +
67 18:45:10 ТМК ао TRMK 48.82 +0.08% 9.33 -1.0% -9.8% -9.0% 50.44 0.77 -59% -21 +
68 18:45:01 КМЗ KMEZ 623 +4.53% 8.70 -2.8% +57.7% +78.0% 2.35 0.04 +625% +34 +
69 18:45:27 Мегион-ап MFGSP 393 -10.68% 8.57 +23.6% +32.3% +29.7% 55.77 0.85 -67% -25 +
70 18:45:26 ТГК-1 TGKA 0.008644 +0.75% 8.20 -3.2% -4.4% +8.2% 33.32 0.51 +56% +1 +
71 18:39:05 ОВК ао UWGN 495 -0.26% 8.17 -2.3% +24.5% +24.7% 57.57 0.87 +181% +12 +
72 18:38:10 ЧКПЗ ао CHKZ 8000 +39.86% 7.15 +15.3% +296.0% 4.80 0.07 +3652% +89 +
73 18:45:22 Уркалий-ао URKA 84.02 -0.57% 6.60 -3.0% -1.8% -0.5% 246.68 3.75 +77% +4 +
74 18:39:58 БСП ао BSPB 50.62 +0.04% 6.39 +3.2% +12.8% +14.3% 25.28 0.38 +25% -1 +
75 18:37:42 iQIWI QIWI 957.5 +2.24% 5.51 -9.1% 0 +1.5% +10% -1 +
76 18:39:17 ЧеркизГ-ао GCHE 1476 +1.23% 5.25 +19.4% +21.2% +32.0% 64.89 0.99 -54% -18 +
77 18:45:29 ОМЗ-ап OMZZP 4760 +10.57% 4.88 -3.1% -28.5% +168.9% 13.09 0.20 +1904% +75 +
78 16:25:19 ЕвроЭлтех EELT 10.4 0% 4.32 +2.0% +3.0% +5.1% 6.34 0.10 -43% -16 +
79 18:45:20 ОР ао OBUV 54.85 +0.09% 3.93 -0.2% -12.9% +7.7% 6.20 0.09 +465% +38 +
80 18:45:05 iАвиастКао UNAC 0.7155 -1.31% 3.28 -7.1% -14.1% -9.2% 320.27 4.86 -18% -5 +
81 18:45:00 ИРКУТ-3 IRKT 39.12 -0.25% 3.12 -6.9% -11.8% +10.4% 52.13 0.79 -15% -2 +
82 18:32:11 Варьеган-п VJGZP 411 +9.89% 2.77 +41.7% +42.7% +44.7% 12.30 0.19 -59% -18 +
83 18:15:40 ВСМПО-АВСМ VSMO 16240 -0.61% 2.75 +1.4% +1.8% +4.6% 187.24 2.84 +3% +3 +
84 18:45:24 НМТП ао NMTP 7.495 +0.2% 2.36 +3.6% +8.6% +9.4% 144.35 2.19 -75% -24 +
85 18:45:28 iНПОНаука NAUK 224 +2.28% 2.33 +27.3% -30.4% -29.8% 2.64 0.04 -37% -7 +
86 18:39:53 ЧЗПСН ао PRFN 1.524 +2.21% 2.33 -4.5% +11.2% +19.2% 1.27 0.02 +100% +17 +
87 18:45:19 Варьеган VJGZ 546 -0.55% 2.32 +32.5% +28.5% 12.30 0.19 -62% -20 +
88 18:45:29 Аптеки36и6 APTK 5.312 -0.6% 2.25 -2.9% +5.5% +5.2% 12.38 0.19 -35% -7 +
89 18:45:21 ПРОТЕК ао PRTK 87.2 +1.04% 2.04 +1.6% +5.6% +11.8% 45.97 0.70 -90% -38 +
90 18:45:06 Лензолото LNZL 6580 +2.81% 1.92 +4.9% +12.3% +17.1% 8.50 0.13 -29% -5 +
91 18:38:50 GTL ао GTLC 0.1061 +1.14% 1.63 -3.5% -5.7% +3.8% 0.28 0.00 +48% +15 +
92 18:27:24 РусАква ао AQUA 154.5 +3% 1.58 +6.9% +8.0% +11.2% 13.58 0.21 +4695% +118 +
93 16:24:36 СамарЭн-ап SAGOP 0.304 -1.3% 1.51 -3.8% -7.9% -7.9% 1.40 0.02 +78% +15 +
94 18:45:12 ДагСб ао DASB 0.11985 -0.12% 1.49 -3.1% +0.3% +5.2% 0.63 0.01 -28% -3 +
95 18:45:13 Ижсталь2ао IGST 984 +0.2% 1.48 -25.0% +69.7% +75.1% 0.98 0.01 +161% +32 +
96 18:15:46 СОЛЛЕРС SVAV 401 -1.35% 1.45 -1.6% -5.6% -1.7% 13.78 0.21 +631% +63 +
97 18:34:01 iНаукаСвяз NSVZ 308 -0.65% 1.44 -18.8% +11.2% +26.7% 0.37 0.01 +47% +10 +
98 18:38:57 КАМАЗ KMAZ 59.1 +2.43% 1.44 -2.6% -2.3% +10.3% 41.80 0.63 -9% -1 +
99 18:45:03 Мостотрест MSTT 89.9 +0.33% 1.41 +0.4% +2.3% +6.4% 25.37 0.39 -18% -4 +
100 18:39:25 МОЭСК MSRS 0.706 +0.57% 1.31 +1.1% 0 +7.0% 34.39 0.52 -64% -20 +
101 18:45:19 МРСК Центр MRKC 0.3086 -0.45% 1.29 +0.3% +2.9% +8.1% 13.03 0.20 -32% -8 +
102 18:45:08 Электрцинк ELTZ 279.5 -8.06% 1.29 -4.9% +27.0% +30.6% 0.39 0.01 -77% -32 +
103 18:45:27 МосОблБанк MOBB 1.92 +3.11% 1.16 -0.3% +21.0% +34.5% 8.66 0.13 +1275% +81 +
104 18:36:02 МРСКЮга ао MRKY 0.0652 +5.5% 1.15 -1.3% +4.2% +19.7% 4.50 0.07 +378% +50 +
105 18:39:36 Селигдар SELG 9.78 +2.41% 1.14 +3.5% +0.4% -1.7% 11.78 0.18 +53% +8 +
106 18:45:25 ДВМП ао FESH 5.24 +0.87% 1.10 -1.3% -0.6% +11.3% 15.46 0.23 -43% -14 +
107 18:34:16 Телеграф-п CNTLP 12.2 -1.45% 1.08 -1.5% -3.8% -2.4% 3.41 0.05 +648% +59 +
108 18:45:15 МРСК СЗ MRKZ 0.0535 -1.83% 1.07 -2.6% -15.3% -3.6% 5.12 0.08 +139% +26 +
109 18:39:48 Русолово ROLO 2.07 +0.1% 1.04 -5.1% -15.5% -17.2% 6.21 0.09 -33% -11 +
110 17:18:36 Селигдар-п SELGP 23.8 -0.83% 1.02 -0.8% -2.7% -1.0% 11.78 0.18 +80% +18 +
111 18:45:15 Ленэнерго LSNG 5.71 +1.6% 0.94 -1.0% -0.2% +7.7% 58.70 0.89 -87% -48 +
112 18:31:03 ЧТПЗ ао CHEP 137 -0.36% 0.92 +5.0% +3.6% +28.3% 64.72 0.98 +59% +13 +
113 18:38:17 ЧелябЭС ао CLSB 0.0885 -0.9% 0.90 -0.6% +23.9% +20.2% 0.67 0.01 -65% -25 +
114 18:45:15 НКНХ ап NKNCP 39.65 -1.12% 0.89 -4.2% -5.6% -2.1% 112.45 1.71 -32% -13 +
115 18:35:12 УрКузница URKZ 8340 +2.46% 0.89 +1.0% +6.2% +11.2% 4.57 0.07 +260% +36 +
116 18:25:39 ДЭК ао DVEC 1.498 +0.07% 0.87 -1.6% +0.1% +11.8% 25.80 0.39 +26% +3 +
117 18:45:25 iРоллман RLMN 26.3 -1.13% 0.82 -6.2% -5.4% -5.4% 0.16 0.00 +38% +6 +
118 18:38:19 СибГост ао SIBG 0.602 -1.39% 0.82 -6.7% -25.3% -14.9% 0.06 0.00 -72% -34 +
119 18:39:44 Россети ап RSTIP 1.439 +0.07% 0.81 -3.2% -5.3% +2.6% 199.43 3.03 -40% -20 +
120 17:30:01 СаратНПЗ-п KRKNP 11660 +1.04% 0.74 +1.6% +3.2% +6.6% 7.99 0.12 +39% +9 +
121 18:40:07 ЦМТ ап WTCMP 6.9 0% 0.71 +1.8% +0.9% +3.6% 8.79 0.13 0% -5 +
122 18:39:24 Армада ARMD 7.89 +1.35% 0.70 +2.1% -2.2% +12.7% 0.11 0.00 +433% +48 +
123 18:13:34 МРСК Ур MRKU 0.2034 -0.2% 0.70 -5.5% +7.2% +7.7% 17.78 0.27 +114% +20 +
124 18:39:51 Лензол. ап LNZLP 2880 +5.88% 0.70 +6.5% +17.6% +17.6% 8.50 0.13 -7% -13 +
125 18:45:16 РГС СК ао RGSS 0.1484 +0.54% 0.64 -0.9% -21.1% -11.1% 72.64 1.10 -60% -29 +
126 18:45:03 Белуга ао BELU 508 -3.24% 0.63 +3.9% +27.6% +24.5% 9.86 0.15 -2% -4 +
127 18:25:18 iФармсинтз LIFE 5.92 -0.17% 0.61 -3.1% -2.3% +6.1% 1.79 0.03 -7% -7 +
128 18:28:33 ТНСэнРст RTSB 0.355 +1.43% 0.61 0 -13.4% -10.8% 3.09 0.05 +911% +66 +
129 18:45:05 Квадра TGKD 0.00338 0% 0.60 -4.4% +2.5% +20.5% 6.74 0.10 +38% +6 +
130 18:39:29 ЧелябЭС ап CLSBP 0.065 +2.85% 0.53 +0.5% +5.3% +6.2% 0.67 0.01 +300% +38 +
131 14:23:07 МордЭнСб MRSB 0.412 +0.98% 0.53 -1.9% +1.0% +4.6% 0.55 0.01 -33% -21 +
132 18:35:47 Куйбазот KAZT 114 +1.6% 0.48 +3.3% -7.2% +0.4% 27.11 0.41 -30% -14 +
133 18:45:04 Химпром ап HIMCP 6.68 -3.75% 0.46 -1.2% +10.6% +10.6% 2.22 0.03 +56% +13 +
134 18:07:16 ТНСэнРст-п RTSBP 0.225 -0.88% 0.43 -7.0% +1.4% -3.0% 3.09 0.05 +6254% +110 +
135 18:38:47 Ижсталь ап IGSTP 702 -2.77% 0.42 -22.9% +61.8% +61.8% 0.98 0.01 +276% +38 +
136 18:35:16 ГАЗ ап GAZAP 354 -0.56% 0.42 +0.4% +2.0% +1.7% 9.51 0.14 +61% +12 +
137 18:30:08 Возрожд-п VZRZP 193.6 -2.12% 0.42 +3.8% +17.0% +21.0% 11.27 0.17 -76% -43 +
138 16:03:59 ОКС ао UCSS 20270 +39.89% 0.41 +944.8% +2 880.9% 480.78 7.30 +377% +45 +
139 18:33:14 МРСКСиб MRKS 0.1639 -0.67% 0.41 -1.0% +34.0% +59.9% 15.54 0.24 +107% +19 +
140 18:35:39 ВЭК 01 ао VDSB 6.08 +1.33% 0.39 +16.0% +56.7% +76.7% 0.18 0.00 +251% +34 +
141 18:11:26 БурЗолото BRZL 870 -0.57% 0.37 0 +2.4% -2.2% 6.11 0.09 +64% +15 +
142 18:36:52 ТКСМ ао TUCH 4.16 +0.97% 0.35 -2.2% +3.2% +2.3% 0.17 0.00 -46% -21 +
143 17:26:02 АЛРОСА-Нюр ALNU 68400 -0.58% 0.34 -2.3% -8.2% -13.4% 54.72 0.83 -29% -11 +
144 18:45:26 Русгрэйн RUGR 5.05 -0.39% 0.34 -5.2% -9.0% -0.9% 0.22 0.00 -15% -5 +
145 18:40:06 ЛЭСК ао LPSB 3.6 0% 0.33 -2.7% -4.0% -4.0% 0.56 0.01 0% -1 +
146 18:17:41 ЧМК ао CHMK 2760 -0.54% 0.32 -4.0% +6.8% +12.4% 8.73 0.13 -60% -37 +
147 18:45:09 ГИТ ао GRNT 0.4 0% 0.30 -3.1% -6.9% +2.6% 0.17 0.00 -59% -35 +
148 13:59:31 ПавлАвт ао PAZA 1930 +29.53% 0.30 +21.4% +14.9% +20.6% 3.03 0.05 +849% +63 +
149 14:03:03 ТНСэнЯр YRSB 160 +6.67% 0.30 +45.5% +119.2% +119.2% 3.10 0.05 -50% -25 +
150 14:51:38 Возрожд-ао VZRZ 464 +0.43% 0.28 +0.9% +3.0% -2.6% 11.27 0.17 +14799% +105 +
151 16:43:04 ТГК-2 ап TGKBP 0.0036 -2.17% 0.26 -5.0% -4.8% -0.8% 3.49 0.05 +411% +45 +
152 17:45:29 ТНСэнЯр-п YRSBP 79 -1.25% 0.26 +6.8% +17.9% +17.9% 3.10 0.05 -80% -52 +
153 18:45:10 КузнецкийБ KUZB 0.01035 +2.78% 0.25 -8.4% +6.3% +9.2% 0.23 0.00 +162% +28 +
154 18:22:07 ЭнергияРКК RKKE 6100 -0.65% 0.25 -8.4% -11.8% -10.3% 6.85 0.10 -50% -23 +
155 18:25:25 ОргСинт ап KZOSP 10.07 -0.49% 0.25 +3.3% +14.2% +13.1% 174.72 2.65 -57% -29 +
156 18:39:34 iРоллман-п RLMNP 25.34 +0.96% 0.22 -2.5% -4.2% +0.6% 0.16 0.00 +412% +44 +
157 18:45:27 ВХЗ-ао VLHZ 59.3 +1.19% 0.21 -1.9% -1.5% +2.2% 0.30 0.00 -43% -16 +
158 18:25:44 МГТС-4ап MGTSP 1820 +0.44% 0.21 +1.1% +2.8% +12.5% 171.31 2.60 -61% -28 +
159 18:13:42 ГАЗ ао GAZA 485.5 -0.51% 0.20 +2.0% +4.4% +3.1% 9.51 0.14 -72% -45 +
160 18:39:46 БестЭфБ ао ALBK 89 -13.59% 0.19 0 +23.6% +17.1% 5.03 0.08 -20% -7 +
161 18:35:09 КСБ ап KTSBP 0.222 -1.77% 0.18 -13.3% +16.8% +17.5% 0.40 0.01 +163% +29 +
162 18:45:01 iИСКЧ ао ISKJ 8.96 -0.11% 0.18 -1.8% +12.1% +13.6% 0.67 0.01 +399% +44 +
163 16:43:52 СтаврЭнСб STSB 0.286 -0.69% 0.18 -1.5% +16.3% +17.7% 0.32 0.00 +59% +12 +
164 18:40:06 ТРК ао TORS 0.344 0% 0.17 -9.9% -21.1% 1.49 0.02 +2% -2 +
165 18:31:19 iЛевенгук LVHK 7.84 -1.01% 0.16 -2.6% -11.5% -21.3% 0.41 0.01 +12% +
166 18:39:19 Плазмек PLSM 0.1322 -3.08% 0.16 -14.4% -22.4% +20.4% 0.01 0.00 -39% -17 +
167 18:36:54 МГТС-5ао MGTS 1795 -1.1% 0.15 -0.3% -0.3% +5.6% 171.31 2.60 +619% +55 +
168 18:38:08 МедиаВиМ MGVM 0.653 -1.06% 0.15 -5.8% -15.1% -13.2% 0.03 0.00 -65% -32 +
169 18:06:12 Таттел. ао TTLK 0.2016 -0.88% 0.14 -1.9% +5.4% +15.7% 4.20 0.06 +1% -2 +
170 18:34:51 ТамбЭнСб-п TASBP 0.134 -6.94% 0.13 -24.1% +5.9% +8.5% 0.38 0.01 +93% +22 +
171 18:13:37 iДонскЗР п DZRDP 2280 -0.44% 0.13 -2.1% -3.6% +13.0% 1.09 0.02 +29% +9 +
172 18:10:12 КрасОкт-ао KROT 317.5 +0.16% 0.12 -3.2% -2.0% +3.4% 3.31 0.05 +208% +31 +
173 18:40:06 РязЭнСб RZSB 3.22 0% 0.12 0 +4.5% +5.9% 0.67 0.01 0% -1 +
174 16:10:37 Сахэнер ао SLEN 4.57 -0.22% 0.12 -0.7% -4.4% +6.3% 1.34 0.02 +4202% +78 +
175 16:17:41 ТГК-14 TGKN 0.0048 +0.42% 0.11 -1.2% -2.0% -6.3% 6.52 0.10 +41% +10 +
176 16:33:09 Якутскэн-п YKENP 0.238 -0.83% 0.11 -2.5% -4.0% +8.2% 2.28 0.03 +2271% +73 +
177 17:13:14 Якутскэнрг YKEN 0.246 +3.36% 0.10 -0.4% -2.4% +9.3% 2.28 0.03 -2% +1 +
178 17:31:20 ВыбСудЗ ао VSYD 3690 -2.51% 0.10 +0.8% -6.3% +34.2% 4.54 0.07 -78% -45 +
179 15:19:54 КоршГОК ао KOGK 49000 -1.01% 0.10 -12.5% -5.8% +2.1% 12.26 0.19 0% +
180 18:26:43 РБК ао RBCM 3.936 -0.1% 0.10 -2.8% -2.1% +1.4% 1.44 0.02 -60% -25 +
181 18:19:02 Славн-ЯНОС JNOS 18.2 -4.46% 0.09 +0.6% +3.4% +8.3% 21.54 0.33 -92% -77 +
182 18:21:21 Медиахолд ODVA 0.187 -0.95% 0.08 -2.7% -12.1% +12.5% 0.13 0.00 +188% +32 +
183 18:13:39 ТрансК ао TRCN 4995 +0.5% 0.07 +2.6% +6.7% +15.2% 69.40 1.05 -93% -78 +
184 18:17:52 ВыбСудЗ ап VSYDP 4300 0% 0.07 -5.7% -9.3% +2.9% 4.54 0.07 +1600% +66 +
185 18:23:59 Белон ао BLNG 2.95 -0.17% 0.07 +2.4% +1.0% +8.1% 3.39 0.05 -49% -16 +
186 18:21:28 ПермьЭнС-п PMSBP 75.2 0% 0.07 -0.3% +1.5% +3.4% 3.62 0.05 +181% +34 +
187 18:07:45 УралСиб ао USBN 0.0624 -0.16% 0.06 -13.2% +2.5% +5.8% 22.47 0.34 -20% +
188 18:22:10 НКХП ао NKHP 227 -0.66% 0.06 -1.1% -1.9% -0.9% 15.34 0.23 -85% -50 +
189 18:40:06 МариЭнСб-п MISBP 9.9 0% 0.06 0 -1.0% -1.0% 1.35 0.02 0% +4 +
190 17:48:14 Галс-Девел HALS 733 +0.14% 0.06 +0.1% -1.5% +2.7% 8.22 0.12 +233% +35 +
191 18:45:00 СаратЭн-ап SAREP 0.087 -1.14% 0.06 -3.2% +2.4% +14.8% 0.80 0.01 -86% -54 +
192 17:14:15 ГТМ ао GTRK 75.2 +1.35% 0.06 0 +3.0% -12.6% 4.40 0.07 +446% +44 +
193 17:45:02 АшинскийМЗ AMEZ 4.18 +0.48% 0.06 -5.0% -5.0% +5.7% 2.08 0.03 -54% -22 +
194 18:27:17 ТГК-2 TGKB 0.00235 -0.42% 0.05 -5.1% -5.6% 0 3.49 0.05 +43% +11 +
195 18:40:06 Красэсб ао KRSB 4.1 0% 0.05 +0.2% +8.5% +9.9% 3.20 0.05 0% +
196 16:56:20 НКНХ ао NKNC 64.4 -0.92% 0.05 -0.6% -2.1% -0.9% 112.45 1.71 -87% -56 +
197 18:34:59 ЮТэйр ао UTAR 7.92 -1% 0.05 -1.0% -4.1% +3.7% 29.32 0.45 -36% -11 +
198 18:21:15 iДонскЗР DZRD 2400 +0.84% 0.05 -0.8% -12.1% +11.6% 1.09 0.02 +31% +6 +
199 16:33:54 КрасОкт-1п KROTP 258 -2.27% 0.05 -4.4% -1.5% +0.4% 3.31 0.05 +1749% +55 +
200 16:45:40 ОргСинт ао KZOS 97.2 +0.21% 0.05 -0.8% -2.8% -4.5% 174.72 2.65 -83% -53 +
201 16:05:59 Телеграф CNTL 16.45 -0.9% 0.05 -1.2% -2.9% -2.4% 3.41 0.05 -76% -41 +
202 18:45:21 СаратЭн-ао SARE 0.137 +2.24% 0.05 -0.4% +4.2% +17.6% 0.80 0.01 +289% +27 +
203 18:32:38 МагадЭн ао MAGE 2.43 -5.81% 0.05 -12.9% -14.7% -24.9% 1.47 0.02 -5% -6 +
204 18:40:06 ГазпРнД ао RTGZ 15300 0% 0.05 -2.5% +2.7% +7.0% 1.84 0.03 0% -6 +
205 16:43:26 Русполимет RUSP 0.459 +0.44% 0.05 -0.4% -7.3% -8.2% 2.30 0.03 +149% +18 +
206 18:37:52 АстрЭнСб ASSB 0.5745 +0.7% 0.04 -0.3% +17.5% +19.2% 0.44 0.01 -36% -15 +
207 18:24:21 ИркЭнерго IRGZ 14.24 +0.85% 0.04 -1.8% -3.0% -3.0% 67.88 1.03 -99% -141 +
208 16:05:45 ТНСэнНН ао NNSB 1300 +4.84% 0.04 +3.2% +16.1% +27.5% 5.59 0.08 +337% +32 +
209 18:40:06 Красэсб ап KRSBP 4.45 0% 0.04 -1.1% +8.8% +10.4% 3.20 0.05 0% -2 +
210 18:20:10 ТКЗКК ап KRKOP 4.735 +2.05% 0.03 -4.2% -15.0% +1.0% 2.85 0.04 +43% +8 +
211 17:26:20 ЮУНК ао UNKL 2680 +3.47% 0.03 +3.1% +4.7% +11.7% 1.61 0.02 -79% -48 +
212 17:52:10 Квадра-п TGKDP 0.003725 +0.68% 0.03 -2.0% +3.5% +13.4% 6.74 0.10 +355% +33 +
213 18:43:42 ТНСэнМарЭл MISB 10.2 0% 0.03 0 +1.0% +10.9% 1.35 0.02 0% -1 +
214 17:55:56 Авангрд-ао AVAN 550 -3.51% 0.03 -3.5% +5.8% 44.39 0.67 -74% -37 +
215 18:39:50 КамчатЭ ап KCHEP 0.326 +5.5% 0.03 +2.8% +6.5% 6.00 0.09 +201% +24 +
216 13:06:52 ПермьЭнСб PMSB 76.4 +0.79% 0.03 0 +3.2% +4.1% 3.62 0.05 -82% -52 +
217 10:27:49 СаратНПЗ KRKN 6800 0% 0.03 +0.7% +6.9% +7.3% 7.99 0.12 -89% -67 +
218 18:40:06 МагадЭн ап MAGEP 2.35 0% 0.03 -6.0% -7.1% -9.6% 1.47 0.02 0% -3 +
219 18:24:57 СЗПароход SZPR 442 +0.91% 0.03 -1.8% -3.5% +2.8% 4.65 0.07 -63% -30 +
220 14:37:53 ТНСэнрг ао TNSE 1170 -0.43% 0.03 -2.1% -0.4% -6.0% 15.99 0.24 +2091% +37 +
221 17:54:37 ЗВЕЗДА ао ZVEZ 5.085 -0.2% 0.03 -4.4% +4.8% +8.4% 2.86 0.04 -93% -79 +
222 18:38:09 СтаврЭнСбп STSBP 0.268 +1.52% 0.02 -1.1% +5.9% +8.5% 0.32 0.00 -75% -40 +
223 18:28:22 АбрауДюрсо ABRD 138 0% 0.02 0 -2.8% -3.5% 13.52 0.21 +143% +15 +
224 18:17:53 Слав-ЯНОСп JNOSP 14.7 -2% 0.02 -1.7% +19.5% +19.5% 21.54 0.33 -93% -79 +
225 16:50:31 ТамбЭнСб TASB 0.232 +0.87% 0.02 -8.7% -2.5% +0.9% 0.38 0.01 -44% -23 +
226 18:04:08 ИНГРАД ао OPIN 720 -1.64% 0.02 -2.7% -14.5% -12.2% 29.68 0.45 -90% -69 +
227 12:32:21 АСКО ао ACKO 6.96 +3.26% 0.02 +0.9% -2.2% -0.3% 3.73 0.06 -40% -18 +
228 18:14:09 КамчатЭ ао KCHE 0.142 +2.16% 0.02 -5.3% +0.7% +7.6% 6.00 0.09 +135% +14 +
229 18:36:59 Куйбазот-п KAZTP 113 -2.59% 0.02 +3.5% +3.2% +13.0% 27.11 0.41 +78% +8 +
230 15:52:26 ЮжКузб. ао UKUZ 632 -1.86% 0.02 -8.9% +11.7% +21.5% 22.82 0.35 +58% +3 +
231 18:40:06 Приморье PRMB 8000 0% 0.02 0 0 0 2.00 0.03 0% -5 +
232 14:23:22 ТРК ап TORSP 0.311 -0.32% 0.02 -1.0% -18.8% +3.3% 1.49 0.02 -64% -33 +
233 18:45:19 МРСК СК MRKK 14.34 -0.42% 0.01 -0.7% +0.4% +2.4% 2.22 0.03 +7% -5 +
234 18:12:50 Росбанк ао ROSB 60 0% 0.01 +1.0% -0.7% +1.4% 93.08 1.41 -64% -26 +
235 13:01:48 СМЗ-ао MGNZ 3120 +0.65% 0.01 +2.0% +1.6% +1.3% 1.24 0.02 -50% -19 +
236 18:35:33 Кубанэнр KUBE 63 -0.32% 0.01 -4.8% +13.3% +28.6% 19.14 0.29 -51% -19 +
237 18:40:06 ЯТЭК ао YAKG 8.4 0% 0.01 -2.8% -5.6% +0.5% 6.95 0.11 0% -6 +
238 18:40:06 Raven RAVN 36.4 0% 0.01 -1.6% -6.2% -12.3% 22.69 0.34 0% -6 +
239 16:44:05 ТНСэнВорон VRSB 22.6 +5.61% 0.01 +3.7% +7.6% +7.6% 1.66 0.03 -38% -15 +
240 18:40:06 СамарЭн-ао SAGO 0.35 0% 0.01 0 -9.3% +3.6% 1.40 0.02 0% -6 +
241 18:40:06 ТНСэнВор-п VRSBP 21 0% 0.01 -2.3% -9.5% -2.8% 1.66 0.03 0% -6 +
242 17:16:58 РН-ЗапСиб CHGZ 23 -4.17% 0.01 -4.2% -4.2% -4.2% 0.62 0.01 -67% -29 +
243 11:17:45 КСБ ао KTSB 0.43 -6.11% 0.01 -18.9% +48.3% +59.3% 0.40 0.01 -62% -22 +
244 18:40:06 Нефтекамск NFAZ 85 0% 0.01 -1.4% -2.3% -2.3% 0.68 0.01 0% -3 +
245 16:52:46 ВолгЭнСб-п VGSBP 0.83 0% 0.01 -3.5% +16.9% +37.2% 0.37 0.01 -80% -44 +
246 17:37:43 БашИнСв ап BISVP 4.07 +0.25% 0.01 +0.5% -1.0% +1.5% 8.38 0.13 +0% -3 +
247 18:35:26 Нижкамшина NKSH 12.4 -1.59% 0.01 -2.4% -7.1% -6.1% 0.79 0.01 -92% -59 +
248 18:40:44 ТЗА ао TUZA 87 0% 0.01 -3.3% +3.6% -3.3% 0.72 0.01 0% -2 +
249 18:40:06 КурганГКао KGKC 51 0% 0.01 0 0 6.98 0.11 0% -2 +
250 18:40:06 КурганГКап KGKCP 51 0% 0.01 0 0 6.98 0.11 0% -2 +
251 17:54:35 ЦМТ ао WTCM 7.08 -0.84% 0.00 -2.5% -2.5% -2.5% 8.79 0.13 +0% +
252 15:29:25 Арсагера ARSA 3 -0.99% 0.00 -9.1% +1.4% -3.2% 0.37 0.01 -75% -22 +
253 17:51:19 ТНСэнНН ап NNSBP 466 +0.43% 0.00 -4.1% +27.3% +28.0% 5.59 0.08 -81% -26 +
254 18:40:18 ИКРУСС-ИНВ RUSI 27 0% 0.00 2.94 0.04 0% -1 +
255 12:56:53 ЗИЛ ао ZILL 898 -0.22% 0.00 -0.9% +2.3% +4.9% 2.39 0.04 -98% -79 +
256 11:12:22 ТНСэКубань KBSB 133 -1.48% 0.00 -1.5% 0 +5.6% 2.38 0.04 -1% +
257 12:45:58 ВолгЭнСб VGSB 0.958 0% 0.00 -15.5% +17.5% 0.37 0.01 -96% -38 +
258 12:28:53 РОСИНТЕРао ROST 68.8 -0.29% 0.00 -7.0% -6.5% -4.4% 1.12 0.02 -0% +
259 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
260 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
261 18:40:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
262 18:40:06 АВТОВАЗ ао AVAZ 0% 136.84 2.08 +
263 18:40:06 АВТОВАЗ ап AVAZP 0% 136.84 2.08 +
264 18:40:06 ТрансФ ао TRFM 0% +
265 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.83 +
266 18:40:06 БашИнСв ао BISV 0% 8.38 0.13 +
267 18:40:06 ГАЗ-сервис GAZS 0% 54.24 0.82 +
268 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.80 +
269 18:40:06 КосогМЗ ао KMTZ 0% +
270 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
271 18:40:06 РДБанк ао RDRB 0% 1.63 0.02 +
272 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
273 18:40:06 ТКЗКК ао KRKO 0% 2.85 0.04 +
274 18:40:06 ГЕОТЕК ао GTSS 0% +
275 18:40:06 Химпром ао HIMC 0% 2.22 0.03 +
276 18:40:00 ЕТС ао UTSY 0% 0.03 0.00 +
277 18:40:06 Кокс ао KSGR 0% +
278 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
279 18:40:06 ТАНТАЛ ап TANLP 0% 2.96 0.04 +
280 18:40:06 Инв-Девел IDVP 0% 9.50 0.14 +
281 10:00:07 МН-фонд ао MNFD 0% +
282 18:40:06 КУЗОЦМ ао KUNF 0% +
283 18:40:06 Морион ао MORI 0% 0.71 0.01 +