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
 
  15:24:00 Индекс ММВБ   2398.91 +0.09% 19 400.15 +0.3% -0.2% +13.7% 40 618.50 610.78 +0%
1 15:08:56 Сбербанк SBER 192.37 +0.3% 6 538.04 -0.8% -1.7% -14.6% 4 324.47 65.03 -8% +
2 15:08:59 ЛУКОЙЛ LKOH 5233.5 +1.16% 2 067.28 +6.9% +2.7% +57.0% 3 921.38 58.97 -42% +
3 15:09:01 ГАЗПРОМ ао GAZP 160.14 -0.53% 1 783.81 -0.7% +4.5% +22.7% 3 794.15 57.05 +62% +
4 15:08:55 Роснефть ROSN 425.1 -0.79% 973.44 +0.5% -9.3% +45.8% 4 509.52 67.81 -4% +
5 15:08:45 ГМКНорНик GMKN 12696 +0.52% 907.05 -0.3% +8.6% +17.0% 2 010.19 30.23 +50% +1 +
6 15:09:02 АЛРОСА ао ALRS 95.55 -0.57% 746.69 -4.1% -8.1% +27.3% 709.25 10.67 +86% +3 +
7 15:07:40 Сбербанк-п SBERP 169.01 +0.01% 572.96 +0.0% -0.5% -10.6% 4 324.47 65.03 +84% +7 +
8 15:08:58 Татнфт 3ао TATN 763.2 +0.43% 499.18 +7.1% -6.2% +59.4% 1 745.63 26.25 +38% +2 +
9 15:09:00 Магнит ао MGNT 3669 -0.43% 493.24 +4.8% -0.8% -42.1% 373.40 5.61 +12% -1 +
10 15:08:27 Новатэк ао NVTK 1108.6 +0.42% 489.87 -1.7% +4.4% +63.6% 3 343.88 50.28 +10% -3 +
11 15:08:58 СевСт-ао CHMF 936.9 -1.14% 457.27 -6.6% -9.9% +5.6% 785.53 11.81 +127% +5 +
12 15:09:00 Аэрофлот AFLT 103.14 +2.1% 320.74 -9.8% +8.4% -25.5% 114.57 1.72 -52% -7 +
13 15:08:55 ММК MAGN 46.81 -0.89% 292.87 +0.0% -2.1% +11.8% 523.13 7.87 -17% -2 +
14 15:08:58 НЛМК ао NLMK 157.14 +0.73% 240.35 -0.8% -2.8% +6.7% 943.21 14.18 -26% -2 +
15 15:07:10 МТС-ао MTSS 229.75 +0.11% 226.00 -7.2% -14.7% -16.8% 459.53 6.91 -28% -2 +
16 15:08:58 ВТБ ао VTBR 0.03629 +0.53% 216.18 -2.7% -3.4% -23.3% 470.34 7.07 +27% +2 +
Как выбрать брокера?
17 15:08:41 Полюс PLZL 4883 -2.82% 211.59 +1.1% +12.1% +6.3% 654.12 9.84 +97% +4 +
18 15:08:54 ИнтерРАОао IRAO 3.858 -0.81% 185.27 -5.8% -4.3% +13.5% 403.14 6.06 +143% +8 +
19 15:08:41 РусГидро HYDR 0.5014 -0.65% 176.79 -0.6% -9.7% -31.2% 213.74 3.21 +7% +
20 15:08:48 МосБиржа MOEX 86.92 -0.01% 168.80 -2.9% -2.2% -20.2% 198.05 2.98 -25% -5 +
21 15:08:46 Газпрнефть SIBN 368.7 -0.62% 168.46 +1.5% -2.2% +51.0% 1 741.48 26.19 +97% +3 +
22 15:08:58 Сургнфгз-п SNGSP 38.49 +0.84% 163.51 +2.0% +0.4% +36.8% 1 297.02 19.50 -16% -5 +
23 15:09:00 Polymetal POLY 679.7 +0.55% 162.10 +1.9% +8.1% -3.8% 309.95 4.66 +348% +13 +
24 15:08:43 Yandex clA YNDX 1883.5 -1.02% 143.61 -4.1% -2.0% -0.6% 550.81 8.28 +138% +6 +
25 15:08:57 ФСК ЕЭС ао FEES 0.15768 +2.39% 107.30 +1.6% +3.0% -2.7% 200.81 3.02 +2% -3 +
26 15:08:09 Сургнфгз SNGS 28.03 +0.09% 105.66 +2.5% +2.4% +0.5% 1 297.02 19.50 +24% -1 +
27 15:07:23 Распадская RASP 126.39 -0.87% 102.29 +1.0% +5.4% +42.0% 88.60 1.33 +13% -4 +
28 15:08:20 Лента др LNTA 202 -1.7% 98.16 -14.7% -14.0% -39.9% -15% -8 +
29 15:08:52 САФМАР ао SFIN 561 +1.08% 90.40 -4.2% -7.0% 62.61 0.94 +21% -2 +
30 15:08:58 ФосАгро ао PHOR 2505 +0.6% 71.57 -3.4% +0.5% +0.2% 324.14 4.87 +176% +9 +
31 15:07:42 Татнфт 3ап TATNP 538.9 -1.84% 67.57 +6.1% -2.6% +47.6% 1 745.63 26.25 +57% +3 +
32 15:07:05 FIVE-гдр FIVE 1562.5 -1.36% 61.32 -9.4% -3.0% +68% +3 +
33 15:08:54 МегаФон ао MFON 584 +0.78% 49.72 +0.3% -0.3% +13.9% 362.64 5.45 +5045% +51 +
34 15:03:19 МКБ ао CBOM 5.158 +0.92% 35.14 -0.7% +2.0% +8.8% 139.33 2.10 +35% +4 +
35 15:07:24 Транснф ап TRNFP 168850 -0.38% 29.05 -3.7% -1.0% -6.1% 262.54 3.95 -54% -6 +
36 15:08:37 Система ао AFKS 8.108 +0.93% 25.15 -5.4% -0.3% -32.9% 78.23 1.18 -66% -8 +
37 15:07:42 Россети ао RSTI 0.7541 +0.47% 24.59 +3.3% +6.4% -8.1% 152.75 2.30 -53% -5 +
38 15:08:59 Мечел ао MTLR 84.18 -0.96% 23.07 -7.3% -6.2% -43.0% 49.32 0.74 -55% -5 +
39 15:08:34 Ростел -ао RTKM 71.2 +0.21% 21.39 -0.1% +1.3% +11.4% 195.86 2.95 -64% -8 +
40 15:08:18 Юнипро ао UPRO 2.75 -0.18% 14.81 -0.2% -0.3% +8.7% 173.32 2.61 +81% +14 +
41 10:00:08 АВТОВАЗ ап AVAZP 12.1 0% 11.56 0 +0.5% +18.0% 136.84 2.06 0% +8 +
42 14:32:40 М.видео MVID 399.1 +0.58% 10.85 -4.6% +0.5% -3.8% 71.69 1.08 -54% -1 +
43 15:08:17 Мечел ап MTLRP 102.8 -0.92% 10.75 -1.5% +5.7% -22.2% 49.32 0.74 +165% +20 +
44 15:08:00 ДетскийМир DSKY 93.18 -0.24% 10.47 -0.3% +3.1% -2.9% 68.82 1.03 -65% -7 +
45 15:08:53 ИРКУТ-3 IRKT 43.16 -5.1% 9.56 -16.9% -23.6% +202.5% 57.38 0.86 -33% +1 +
46 15:07:30 iРоллман RLMN 44.6 -10.44% 9.42 -0.2% -12.0% +27.4% 0.25 0.00 +172% +19 +
47 15:09:01 +МосЭнерго MSNG 1.888 +0.32% 7.76 +7.9% +1.1% -28.0% 74.97 1.13 -59% -4 +
48 15:08:58 Башнефт ап BANEP 1871.5 -0.19% 6.83 +1.5% -0.5% +38.4% 344.17 5.18 -49% -1 +
49 15:08:17 AGRO-гдр AGRO 749.5 +0.27% 6.59 +1.6% +9.7% +31.8% -73% -9 +
50 15:08:20 ТГК-1 TGKA 0.0088 +0.05% 6.44 +1.0% +1.3% -26.5% 33.91 0.51 -9% +5 +
51 15:02:07 iАвиастКао UNAC 0.75 -0.27% 6.01 -3.4% -7.1% -2.6% 336.16 5.05 +902% +41 +
52 15:06:22 ЭнелРос ао ENRU 1.063 -0.37% 5.89 -3.4% -0.7% -26.8% 37.60 0.57 -45% -2 +
53 15:06:56 ЛСР ао LSRG 661.2 -0.27% 5.81 +3.5% +4.5% -20.0% 68.12 1.02 -57% -5 +
54 15:08:51 РуссНфт ао RNFT 531.6 -2.42% 5.47 -3.7% -7.5% -13.5% 154.77 2.33 -66% -9 +
55 15:08:52 RUSAL plc RUAL 27.7 -2.12% 5.41 -4.4% -7.0% -31.7% 419.33 6.31 -43% -2 +
56 10:00:08 АВТОВАЗ ао AVAZ 12.28 0% 5.36 0 +0.5% +20.7% 136.84 2.06 0% +1 +
57 15:06:08 МРСК ЦП MRKP 0.2738 -0.65% 5.06 -0.8% +2.4% -9.2% 30.82 0.46 +29% +7 +
58 15:07:54 ОГК-2 ао OGKB 0.3389 +0.18% 4.66 -3.1% -0.2% -24.1% 37.43 0.56 -75% -14 +
59 14:57:14 ГАЗ ао GAZA 410 +2.5% 4.64 +4.5% +2.5% -48.8% 8.07 0.12 +6299% +94 +
60 15:08:56 Башнефт ао BANE 1951 +0.31% 4.52 +1.1% -0.5% -14.2% 344.17 5.18 +128% +15 +
61 14:54:08 Лензолото LNZL 6180 +14.87% 4.39 +21.7% +19.8% -15.3% 7.94 0.12 +766% +37 +
62 15:09:00 Акрон AKRN 4550 -0.87% 4.13 -1.5% 0 +17.6% 184.84 2.78 -82% -20 +
63 15:05:42 НКХП ао NKHP 248 +0.2% 3.63 +2.1% +6.0% +5.8% 16.70 0.25 -15% -1 +
64 15:07:44 ТКСМ ао TUCH 4.7 +1.73% 3.56 +16.9% +41.1% -54.4% 0.19 0.00 -18% -3 +
65 15:03:56 ГИТ ао GRNT 0.4265 +1.43% 3.51 -4.5% -5.0% -45.7% 0.19 0.00 +512% +30 +
66 15:07:55 БСП ао BSPB 49.18 -0.2% 3.40 -0.2% -1.5% -9.5% 24.57 0.37 +30% +5 +
67 15:08:48 Ленэнерг-п LSNGP 96.1 +0.1% 3.05 +0.3% +0.8% +18.1% 57.46 0.86 -71% -16 +
68 14:57:40 ТГК-2 TGKB 0.002365 +7.26% 2.96 +13.7% +13.7% -40.6% 3.51 0.05 +735% +44 +
69 15:06:18 КузбТК ао KBTK 200.6 -1.47% 2.84 -2.4% -7.4% +50.8% 19.87 0.30 +67% +10 +
70 14:57:15 АЛРОСА-Нюр ALNU 82500 +0.61% 2.81 -6.8% -4.6% -43.5% 66.40 1.00 -72% -18 +
71 15:06:54 ПРОТЕК ао PRTK 80 +0.38% 2.28 +1.3% +1.3% -27.1% 42.17 0.63 +1043% +57 +
72 15:08:02 ОР ао OBUV 54 -1.19% 2.24 -13.0% -26.5% -55.3% 6.08 0.09 +479% +36 +
73 15:08:26 СибГост ао SIBG 0.802 -9.68% 2.24 +3.5% -7.7% -35.8% 0.08 0.00 -64% -17 +
74 15:01:24 КалужскСК KLSB 16.05 +39.57% 2.17 +35.4% +31.0% +9.9% 1.47 0.02 +46449% +156 +
75 15:01:44 ПИК ао PIKK 355.5 -0.17% 1.96 +1.3% +1.9% +8.9% 234.81 3.53 -58% -15 +
76 13:51:12 ВСМПО-АВСМ VSMO 15900 +0.63% 1.90 +1.9% +1.8% -6.0% 184.01 2.77 -59% -17 +
77 15:01:44 Куйбазот KAZT 126.4 -2.62% 1.90 +18.1% +20.4% +40.9% 29.71 0.45 +131% +10 +
78 15:00:14 Ростел -ап RTKMP 60 +0.17% 1.89 +0.3% +0.2% +7.2% 195.86 2.95 +2% -2 +
79 15:02:38 Лензол. ап LNZLP 2615 +6.73% 1.82 +12.5% +9.4% -25.3% 7.94 0.12 +469% +37 +
80 15:06:08 ТМК ао TRMK 55.6 -0.71% 1.79 +1.0% -10.0% -24.8% 57.55 0.87 -40% -12 +
81 14:38:28 МРСКВол MRKV 0.1014 0% 1.67 +1.5% +2.5% -1.2% 19.17 0.29 -66% -23 +
82 14:59:35 Мостотрест MSTT 87.9 -1.24% 1.63 -1.9% -3.9% -40.5% 24.75 0.37 +58% +
83 14:53:11 РБК ао RBCM 4.028 +1.21% 1.57 -0.2% -1.3% -30.2% 1.46 0.02 +168% +10 +
84 14:56:06 ENPL-гдр ENPL 306.7 +0.23% 1.30 -2.3% -2.9% -61.9% -50% -12 +
85 15:02:14 ТрансК ао TRCN 4330 -1.37% 1.26 -3.3% -2.5% -4.4% 60.16 0.90 -63% -19 +
86 15:07:52 Уркалий-ао URKA 85.3 +0.26% 1.25 +1.5% +3.7% -27.4% 249.80 3.76 -57% -17 +
87 15:06:42 ДагСб ао DASB 0.11155 -1.63% 1.15 +2.4% -9.3% -7.0% 0.59 0.01 -3% -6 +
88 14:44:36 МРСК Ур MRKU 0.184 +4.31% 1.03 +8.5% +8.7% -12.2% 16.07 0.24 +78% +6 +
89 13:04:59 ЕвроЭлтех EELT 9.5 0% 0.98 -1.0% -8.3% -25.4% 5.80 0.09 +464% +43 +
90 13:52:04 Селигдар-п SELGP 22.25 +1.14% 0.94 +17.7% +25.0% +22.1% 11.53 0.17 +23% -2 +
91 15:08:30 МедиаВиМ MGVM 0.657 -5.47% 0.89 -42.4% +185.7% -15.8% 0.03 0.00 +77% +8 +
92 15:03:12 МРСКЮга ао MRKY 0.05595 -2.1% 0.87 -6.5% -11.0% -6.4% 3.86 0.06 +738% +51 +
93 14:45:32 Квадра TGKD 0.002998 +0.6% 0.87 +0.5% -0.7% -7.6% 5.97 0.09 +35% -2 +
94 14:47:25 НМТП ао NMTP 6.685 -0.07% 0.79 -2.1% +1.0% -14.8% 128.46 1.93 -56% -17 +
95 14:27:12 Нижкамшина NKSH 13.2 0% 0.71 -3.3% -1.5% -10.2% 0.84 0.01 +2% -5 +
96 14:53:58 КАМАЗ KMAZ 52.8 -1.49% 0.70 -3.8% -8.7% +0.2% 37.27 0.56 -72% -23 +
97 14:48:54 ВыбСудЗ ао VSYD 3610 -4.5% 0.67 +23.8% +104.5% +82.3% 4.47 0.07 -75% -27 +
98 14:55:57 GTL ао GTLC 0.10995 +1.9% 0.65 -7.8% -6.4% -51.8% 0.29 0.00 +120% +19 +
99 14:57:24 Россети ап RSTIP 1.366 +0.07% 0.61 +0.4% +2.2% -16.0% 152.75 2.30 -70% -25 +
100 15:07:30 Аптеки36и6 APTK 4.18 -0.12% 0.50 -6.6% -9.6% -51.9% 9.66 0.15 -70% -20 +
101 15:08:01 МультиСис MSST 2.754 +0.09% 0.47 -0.4% -6.0% +171.3% 0.28 0.00 +2% +2 +
102 14:40:58 Куйбазот-п KAZTP 115.5 +5% 0.47 +17.3% +19.1% +36.0% 29.71 0.45 +6% +4 +
103 14:12:15 ЭнергияРКК RKKE 7100 -3.01% 0.44 -12.1% -5.6% +32.7% 7.98 0.12 -55% -20 +
104 15:04:48 ДЭК ао DVEC 1.348 -1.03% 0.43 -6.4% -11.5% +86.7% 23.22 0.35 +166% +30 +
105 14:04:00 МОЭСК MSRS 0.672 +0.22% 0.40 -0.5% -1.7% -25.3% 32.73 0.49 -14% -4 +
106 13:14:20 АСКО ао ACKO 6.94 -0.86% 0.37 -2.8% -7.2% +7.4% 3.72 0.06 +981% +66 +
107 15:05:35 Белуга ао BELU 400 -4.31% 0.37 -13.0% -33.1% -38.0% 7.76 0.12 +78% +20 +
108 14:18:42 ПавлАвт ао PAZA 1490 0% 0.37 +44.7% +44.7% +210.4% 2.34 0.04 0% +3 +
109 15:03:52 Русолово ROLO 2.335 -4.11% 0.36 +3.3% +0.2% -28.4% 6.99 0.11 -6% +
110 15:04:32 iQIWI QIWI 969 +0.94% 0.34 -2.8% +11.4% +6.5% -2% +3 +
111 15:02:50 ОргСинт ао KZOS 102 +2% 0.34 +0.6% +1.0% +28.3% 183.25 2.76 -61% -25 +
112 15:08:26 БУДУЩЕЕ ао FTRE 231.4 -1.53% 0.33 -3.8% -1.5% -58.0% 11.64 0.17 -15% -5 +
113 15:01:18 МордЭнСб MRSB 0.404 +0.5% 0.32 -5.2% -12.6% -19.2% 0.54 0.01 +25% +6 +
114 14:28:15 ТГК-2 ап TGKBP 0.0038 +9.83% 0.31 +8.0% +2.4% -41.5% 3.51 0.05 +2840% +94 +
115 14:59:46 ЗВЕЗДА ао ZVEZ 4.94 0% 0.30 -0.8% +0.8% +9.8% 2.78 0.04 +29% +10 +
116 15:06:08 МРСК Центр MRKC 0.2896 +0.63% 0.29 +0.3% +0.9% -18.7% 12.23 0.18 +139% +23 +
117 15:05:57 СаратНПЗ-п KRKNP 11020 +0.18% 0.29 +0.2% +0.7% -8.2% 7.57 0.11 -38% -15 +
118 14:57:39 ГАЗ ап GAZAP 329.5 +1.7% 0.26 +5.4% +3.9% 8.07 0.12 +116% +20 +
119 14:52:32 ОВК ао UWGN 397.8 -0.35% 0.25 -3.3% -6.4% -49.6% 46.17 0.69 +364% +41 +
120 14:04:42 Телеграф CNTL 17.05 +0.59% 0.24 +1.5% -6.1% -6.3% 3.47 0.05 +162% +30 +
121 15:08:53 МосОблБанк MOBB 1.47 -1.93% 0.22 -2.8% -3.6% -20.1% 6.63 0.10 +1524% +82 +
122 15:02:51 Русгрэйн RUGR 6.27 -1.1% 0.21 +1.6% -9.3% +18.3% 0.27 0.00 +111% +24 +
123 14:34:32 НКНХ ап NKNCP 36.75 +0.68% 0.20 +3.7% +5.2% +31.3% 112.11 1.69 -89% -45 +
124 13:31:53 ГТМ ао GTRK 92.5 +2.78% 0.20 -6.1% -10.6% -31.1% 5.41 0.08 -77% -39 +
125 15:07:09 КузнецкийБ KUZB 0.0094 +4.44% 0.20 -2.7% +3.3% -22.3% 0.21 0.00 +1900% +86 +
126 13:55:38 ЧЗПСН ао PRFN 1.403 +0.43% 0.19 -1.1% -2.6% -63.1% 1.18 0.02 -61% -26 +
127 13:59:33 iРоллман-п RLMNP 29.35 -1.68% 0.18 +0.5% -11.1% -35.6% 0.25 0.00 +247% +37 +
128 14:53:35 Возрожд-п VZRZP 160 -1.23% 0.18 -0.9% -4.8% +8.1% 11.48 0.17 +154% +28 +
129 11:59:23 РОСИНТЕРао ROST 73.4 -3.29% 0.18 -2.8% -8.7% -1.7% 1.20 0.02 +22994% +126 +
130 15:08:48 МРСК СЗ MRKZ 0.0544 +0.18% 0.17 -1.3% -10.4% +4.6% 5.14 0.08 +64% +12 +
131 11:50:49 Телеграф-п CNTLP 11.58 -0.52% 0.17 -0.9% -7.8% -8.9% 3.47 0.05 -51% -16 +
132 15:08:59 Якутскэн-п YKENP 0.239 0% 0.17 +1.3% +3.9% -3.6% 2.21 0.03 0% +1 +
133 14:58:48 РГС СК ао RGSS 0.202 -0.49% 0.16 -2.9% -32.0% -52.6% 100.35 1.51 -95% -66 +
134 14:30:38 НКНХ ао NKNC 64.6 -1.52% 0.16 +0.9% 0 +25.7% 112.11 1.69 -44% -16 +
135 14:51:11 СамарЭн-ап SAGOP 0.35 0% 0.14 +11.5% +15.1% +32.1% 1.32 0.02 +33% +6 +
136 14:55:38 МагадЭн ао MAGE 2.25 +2.27% 0.13 +5.9% 0 -10.7% 1.31 0.02 +153% +29 +
137 13:55:28 КрасОкт-ао KROT 346.5 -1.56% 0.13 +0.9% +11.4% -23.2% 3.61 0.05 -33% -7 +
138 14:47:37 ЮТэйр ао UTAR 7.82 +0.26% 0.13 0 -1.3% -13.4% 28.95 0.44 +16016% +116 +
139 14:06:07 iФармсинтз LIFE 5.9 +0.85% 0.12 -2.3% -3.3% -50.8% 1.78 0.03 +735% +62 +
140 14:17:12 iЛевенгук LVHK 8.46 +0.48% 0.12 -7.8% -7.0% +11.3% 0.45 0.01 -9% -3 +
141 13:39:59 Русполимет RUSP 0.486 -1.42% 0.11 -4.7% -9.8% +3.2% 2.48 0.04 +42% +11 +
142 14:53:15 ЧеркизГ-ао GCHE 1096 -1.08% 0.10 +0.4% +1.1% -1.9% 48.18 0.72 -45% -13 +
143 14:58:18 ТамбЭнСб TASB 0.27 0% 0.10 +0.7% +13.4% +93.5% 0.44 0.01 0% +1 +
144 14:37:54 АбрауДюрсо ABRD 141 0% 0.10 -3.4% 0 -3.4% 13.82 0.21 -77% -39 +
145 14:43:07 КоршГОК ао KOGK 50000 0% 0.10 -1.0% -1.0% -43.2% 12.51 0.19 0% +3 +
146 15:00:07 СаратЭн-ао SARE 0.112 0% 0.09 -2.2% -8.9% -3.9% 0.64 0.01 0% +5 +
147 13:57:21 Химпром ап HIMCP 6.26 +0.32% 0.09 +4.3% -3.7% +11.8% 2.14 0.03 -84% -50 +
148 14:36:20 БурЗолото BRZL 864 +0.47% 0.09 -0.5% -0.7% +1.6% 6.07 0.09 +335% +38 +
149 14:28:59 Ленэнерго LSNG 5.69 0% 0.08 +0.4% -0.7% +17.7% 57.46 0.86 -60% -23 +
150 15:06:08 ВХЗ-ао VLHZ 60.2 -0.99% 0.08 -4.1% +7.1% -33.1% 0.30 0.00 +39% +9 +
151 15:05:41 Медиахолд ODVA 0.1714 +3.38% 0.08 -6.2% -3.2% -8.3% 0.12 0.00 +156% +24 +
152 14:33:51 СтаврЭнСбп STSBP 0.25 +0.81% 0.07 -0.8% -3.1% -24.1% 0.28 0.00 +9660% +104 +
153 15:04:04 ВолгЭнСб-п VGSBP 0.665 0% 0.07 -3.6% -2.9% -32.1% 0.29 0.00 +9% +5 +
154 12:41:03 ТГК-14 TGKN 0.0052 -1.52% 0.07 +2.8% -1.9% -0.2% 6.93 0.10 +548% +55 +
155 14:59:26 ВыбСудЗ ап VSYDP 4700 -2.08% 0.07 +10.3% +20.5% 4.47 0.07 -88% -59 +
156 15:03:34 КрасОкт-1п KROTP 281 0% 0.07 +2.9% 0 -19.7% 3.61 0.05 0% +1 +
157 14:34:06 МГТС-4ап MGTSP 1640 +0.49% 0.07 +2.5% +2.1% +29.2% 159.75 2.40 -86% -53 +
158 14:48:24 МРСКСиб MRKS 0.1007 -2.71% 0.06 -2.8% +22.8% -12.1% 9.55 0.14 -32% -9 +
159 14:45:58 Таттел. ао TTLK 0.1814 -2.26% 0.06 +0.4% +3.8% +26.0% 3.78 0.06 -55% -23 +
160 14:24:36 СамарЭн-ао SAGO 0.322 -18.27% 0.06 -1.2% +1.3% +17.1% 1.32 0.02 +739% +61 +
161 14:30:21 ИркЭнерго IRGZ 14.06 +0.14% 0.06 -5.9% +8.0% -17.5% 67.02 1.01 -92% -72 +
162 14:36:33 Квадра-п TGKDP 0.00332 +0.45% 0.05 +2.6% +0.8% -12.4% 5.97 0.09 +5287% +91 +
163 13:50:44 МурмТЭЦ-ао MUGS 0.499 0% 0.05 0 0 -45.2% 1.53 0.02 0% +3 +
164 13:59:34 РязЭнСб RZSB 3.12 +0.65% 0.05 0 +4.0% -3.4% 0.65 0.01 -34% -10 +
165 13:20:42 Ижсталь ап IGSTP 452 0% 0.04 +5.1% +5.1% -5.4% 0.60 0.01 0% +4 +
166 12:30:31 Красэсб ао KRSB 3.7 -2.37% 0.04 -3.9% -3.9% +7.9% 2.88 0.04 +386% +52 +
167 14:05:53 РусАква ао AQUA 139.5 -0.71% 0.04 -1.4% -5.1% -11.1% 12.26 0.18 +119% +23 +
168 13:23:37 ОМЗ-ап OMZZP 1730 -1.14% 0.04 -17.2% +23.6% +0.6% 4.76 0.07 -31% -5 +
169 13:19:57 ЧМК ао CHMK 2540 -0.39% 0.04 -1.6% -4.0% -14.9% 8.03 0.12 -75% -34 +
170 15:07:30 АстрЭнСб ASSB 0.466 -2.51% 0.03 -3.3% -2.9% -6.6% 0.37 0.01 +2306% +80 +
171 12:39:50 Варьеган VJGZ 425 -1.16% 0.03 +1.2% +3.7% -11.5% 9.45 0.14 -86% -50 +
172 14:56:39 ТРК ап TORSP 0.303 0% 0.03 +1.0% -0.7% -19.2% 1.44 0.02 +38% +9 +
173 14:20:51 ЧТПЗ ао CHEP 108 -0.92% 0.03 -0.2% -2.4% -18.2% 51.02 0.77 -91% -63 +
174 14:00:44 Арсагера ARSA 3.24 0% 0.03 +1.9% -1.8% -1.8% 0.41 0.01 0% -1 +
175 14:30:12 Плазмек PLSM 0.1102 -1.43% 0.03 -2.3% -1.4% -61.3% 0.01 0.00 +2073% +74 +
176 15:04:14 Варьеган-п VJGZP 300 -0.66% 0.03 0 -5.7% -25.0% 9.45 0.14 -88% -54 +
177 15:01:47 ОргСинт ап KZOSP 9.74 -0.61% 0.03 -2.2% -4.5% +12.2% 183.25 2.76 -87% -53 +
178 15:02:17 КСБ ао KTSB 0.29 0% 0.03 -10.5% +29.5% -9.7% 0.28 0.00 0% -2 +
179 15:08:13 iНаукаСвяз NSVZ 284 +1.07% 0.03 -1.4% -6.0% -6.9% 0.34 0.01 -71% -32 +
180 12:56:55 iДонскЗР п DZRDP 2012 -0.4% 0.03 -2.0% -0.3% -9.4% 0.99 0.01 +39% +5 +
181 14:02:56 ТамбЭнСб-п TASBP 0.1275 -0.78% 0.03 +1.6% -3.4% -7.9% 0.44 0.01 -85% -50 +
182 14:20:39 iНПОНаука NAUK 330 +2.8% 0.03 +0.9% -8.3% -29.3% 3.89 0.06 -51% -21 +
183 13:38:15 СаратНПЗ KRKN 6480 +0.62% 0.03 +2.5% -6.1% -28.4% 7.57 0.11 -0% -4 +
184 12:58:12 ТНСэнНН ао NNSB 1200 0% 0.03 -6.3% -7.7% -14.3% 5.11 0.08 +23% -1 +
185 14:24:37 АшинскийМЗ AMEZ 4.228 +1.05% 0.03 -1.2% -4.6% -10.0% 2.11 0.03 -75% -40 +
186 11:49:54 ЮУНК ао UNKL 2240 -3.45% 0.03 -1.8% -4.3% -22.8% 1.34 0.02 +36% +1 +
187 10:06:44 iДонскЗР DZRD 2210 0% 0.02 +1.8% +2.3% -0.5% 0.99 0.01 -15% -10 +
188 14:21:00 Красэсб ап KRSBP 4.02 +0.25% 0.02 -0.2% -2.4% +15.9% 2.88 0.04 +56% +7 +
189 13:57:02 Мегион-ап MFGSP 294 -1.34% 0.02 -6.1% -7.3% -16.5% 42.55 0.64 +288% +36 +
190 14:04:42 iЗаводДИОД DIOD 4.245 +0.12% 0.02 -3.0% -2.6% -17.4% 0.39 0.01 +4892% +70 +
191 14:23:16 ДВМП ао FESH 5.015 +0.1% 0.02 +1.8% -0.2% -16.3% 14.80 0.22 +4188% +67 +
192 11:54:48 СОЛЛЕРС SVAV 410 -0.97% 0.02 -2.4% -6.7% -34.1% 14.05 0.21 -0% -8 +
193 14:24:02 ТНСэнМарЭл MISB 10.2 +9.09% 0.02 +13.3% +13.3% +7.4% 1.34 0.02 -46% -22 +
194 14:59:54 КамчатЭ ап KCHEP 0.292 -6.41% 0.02 +4.3% +39.0% -8.5% 5.89 0.09 -17% -14 +
195 13:39:28 Росбанк ао ROSB 60.4 -2.27% 0.02 -1.9% -1.3% +10.6% 93.70 1.41 -54% -25 +
196 15:01:22 Нефтекамск NFAZ 87 0% 0.02 -2.2% +1.2% -22.3% 0.70 0.01 0% -8 +
197 11:40:16 ПермьЭнСб PMSB 73.8 -1.6% 0.02 +1.9% -1.9% -8.9% 3.52 0.05 +691% +48 +
198 14:58:00 ТНСэнРст-п RTSBP 0.242 0% 0.02 +2.5% +3.0% +9.0% 2.84 0.04 0% -9 +
199 13:44:41 СЗПароход SZPR 410 0% 0.02 -15.3% -2.4% +75.2% 4.31 0.06 -93% -76 +
200 14:56:45 ТРК ао TORS 0.33 0% 0.02 -4.6% -2.9% -11.1% 1.44 0.02 0% -9 +
201 14:57:45 ТНСэнЯр YRSB 77 0% 0.02 0 0 -3.8% 1.63 0.02 0% -9 +
202 14:42:44 Возрожд-ао VZRZ 474.5 -0.94% 0.02 +0.3% +1.2% -5.2% 11.48 0.17 +3123% +57 +
203 15:07:55 ЗИЛ ао ZILL 904 0% 0.01 -0.4% -3.6% -5.8% 2.40 0.04 0% -4 +
204 12:35:23 ГазпРнД ао RTGZ 14300 0% 0.01 0 -1.4% -20.8% 1.72 0.03 0% -4 +
205 12:30:08 СаратЭн-ап SAREP 0.0656 -2.09% 0.01 -2.4% -13.2% -21.4% 0.64 0.01 +78% +11 +
206 12:55:35 БестЭфБ ао ALBK 71 -10.13% 0.01 -10.1% -5.3% 4.01 0.06 -57% -32 +
207 15:01:16 Кубанэнр KUBE 54.4 0% 0.01 -2.5% +4.6% -30.6% 16.53 0.25 +17% +5 +
208 15:02:31 Белон ао BLNG 2.73 -0.18% 0.01 -0.2% +1.1% +1.1% 3.14 0.05 -59% -30 +
209 14:53:58 ЧелябЭС ап CLSBP 0.0577 -0.52% 0.01 -0.3% -3.5% -54.7% 0.47 0.01 -78% -42 +
210 15:02:03 КСБ ап KTSBP 0.182 0% 0.01 -4.2% +1.1% -5.2% 0.28 0.00 0% -3 +
211 14:05:42 ТАНТАЛ ао TANL 44.3 -0.23% 0.01 -4.5% -11.4% +33.0% 0.62 0.01 -31% -17 +
212 15:05:58 ТНСэнНН ап NNSBP 382 0% 0.01 -14.0% -4.5% -38.9% 5.11 0.08 0% -2 +
213 14:58:10 ТНСэнРст RTSB 0.322 0% 0.01 -4.2% -5.3% -3.6% 2.84 0.04 +213% +30 +
214 14:49:21 МариЭнСб-п MISBP 9.3 0% 0.01 -2.1% 1.34 0.02 0% -1 +
215 14:58:59 ТНСэнВор-п VRSBP 20.6 0% 0.01 -3.7% -13.4% +2.0% 1.46 0.02 0% -1 +
216 13:00:06 ЧелябЭС ао CLSB 0.0604 +1% 0.01 +1.7% -0.3% -45.1% 0.47 0.01 -40% -14 +
217 15:03:20 ТЗА ао TUZA 86 0% 0.01 0 -4.4% -20.4% 0.71 0.01 0% -2 +
218 11:42:08 ЛЭСК ао LPSB 3.75 0% 0.01 +10.3% +1.4% 0.58 0.01 -51% -22 +
219 14:56:13 УрКузница URKZ 7400 0% 0.01 +3.5% -6.9% -8.1% 4.05 0.06 0% +1 +
220 12:17:00 iИСКЧ ао ISKJ 7.91 -1.12% 0.01 -2.3% -2.0% -31.2% 0.59 0.01 -47% -16 +
221 14:57:28 ТНСэнЯр-п YRSBP 69 0% 0.01 -4.2% -6.8% -20.7% 1.63 0.02 0% +1 +
222 14:59:30 Славн-ЯНОС JNOS 17.05 0% 0.01 +1.2% -3.4% -27.4% 19.93 0.30 +300% +25 +
223 13:43:21 МГТС-5ао MGTS 1685 +1.51% 0.01 -0.9% +1.5% +23.9% 159.75 2.40 +305% +25 +
224 10:43:46 Мегион-ао MFGS 330 0% 0.01 -2.9% -5.7% -23.1% 42.55 0.64 -98% -110 +
225 14:54:58 ЦМТ ап WTCMP 6.58 0% 0.01 +6.1% +7.9% +17.9% 8.91 0.13 0% -2 +
226 15:02:55 ВолгЭнСб VGSB 0.755 0% 0.01 -3.2% -1.3% -23.7% 0.29 0.00 0% +
227 14:16:51 КМЗ KMEZ 343 +0.59% 0.01 -3.9% -2.0% -6.3% 0.71 0.01 +40% +7 +
228 15:00:40 МурмТЭЦ-п MUGSP 0.274 0% 0.01 -5.5% -10.5% -31.5% 1.53 0.02 0% -1 +
229 11:31:15 Галс-Девел HALS 774 +1.57% 0.01 +2.1% -1.8% +11.4% 8.68 0.13 -63% -31 +
230 15:05:57 ТКЗКК ап KRKOP 3.57 0% 0.01 +0.6% +0.6% -22.6% 2.77 0.04 0% -2 +
231 12:39:14 Авангрд-ао AVAN 500 0% 0.01 +13.6% +13.6% -1.2% 40.35 0.61 0% -2 +
232 13:17:54 ТНСэнрг ао TNSE 1195 +1.7% 0.00 -0.4% -0.8% -5.9% 16.33 0.25 -63% -27 +
233 12:34:56 Якутскэнрг YKEN 0.238 +1.28% 0.00 -2.5% +3.9% -9.2% 2.21 0.03 +99% +11 +
234 11:12:32 Ижсталь2ао IGST 598 +1.7% 0.00 -0.3% -0.7% -15.8% 0.60 0.01 -38% -15 +
235 11:02:07 ПермьЭнС-п PMSBP 74.7 +0.4% 0.00 +2.5% -0.5% -8.1% 3.52 0.05 -94% -80 +
236 11:22:50 СтаврЭнСб STSB 0.249 0% 0.00 -0.4% -6.0% -21.9% 0.28 0.00 +5% -3 +
237 15:04:45 ЮжКузб. ао UKUZ 596 0% 0.00 +2.1% +8.0% -22.6% 21.52 0.32 +16% +3 +
238 10:35:53 КамчатЭ ао KCHE 0.1395 0% 0.00 +3.3% +16.3% +10.7% 5.89 0.09 +208% +13 +
239 12:09:58 БашИнСв ап BISVP 4.03 +1% 0.00 +2.0% +0.8% +6.1% 8.37 0.13 +2% -3 +
240 12:27:54 ТНСэнВорон VRSB 19.2 0% 0.00 -15.8% -16.5% -18.1% 1.46 0.02 0% -5 +
241 14:55:30 РН-ЗапСиб CHGZ 21 0% 0.00 0 -19.2% -40.0% 0.56 0.01 0% -4 +
242 15:01:42 Селигдар SELG 9.75 +0.52% 0.00 +1.6% +0.3% -2.2% 11.53 0.17 -96% -102 +
243 15:02:30 Raven RAVN 37.83 0% 0.00 0 -0.7% 23.58 0.35 0% -5 +
244 14:15:48 ВЭК 01 ао VDSB 3.78 +1.07% 0.00 +5.0% -12.5% -16.9% 0.11 0.00 +13% -3 +
245 14:14:15 ЦМТ ао WTCM 7.24 -1.36% 0.00 +1.7% +2.0% -0.1% 8.91 0.13 -1% -6 +
246 15:07:05 СМЗ-ао MGNZ 3060 0% 0.00 +2.3% -5.8% -13.6% 1.22 0.02 0% -4 +
247 13:45:12 Слав-ЯНОСп JNOSP 12.95 +1.57% 0.00 -1.9% -3.0% -8.8% 19.93 0.30 -67% -30 +
248 13:42:43 ЯТЭК ао YAKG 8.6 -3.37% 0.00 +0.9% -5.3% -6.5% 7.11 0.11 -43% -16 +
249 14:48:24 Армада ARMD 6.72 -0.74% 0.00 -2.6% -13.8% -35.4% 0.10 0.00 -99% -129 +
250 15:01:23 ТНСэКубань KBSB 127 0% 0.00 -0.8% 0 2.25 0.03 -61% -26 +
251 14:51:27 ИНГРАД ао OPIN 806 -3.59% 0.00 -5.4% -8.4% -17.3% 33.22 0.50 -90% -69 +
252 14:07:50 ЗМЗ-ао ZMZN 17.2 +1.78% 0.00 -7.0% -10.9% -31.2% 2.42 0.04 -87% -59 +
253 14:41:21 ЧКПЗ ао CHKZ 2060 0% 0.00 0 +1.0% +10.2% 1.24 0.02 0% -7 +
254 12:13:53 МагадЭн ап MAGEP 1.81 -2.16% 0.00 -1.6% -2.2% -2.2% 1.31 0.02 -88% -57 +
255 11:30:17 Сахэнер ао SLEN 4.27 +0.12% 0.00 -9.0% +8.5% -14.4% 1.26 0.02 -96% -87 +
256 15:05:55 ЗМЗ-ап ZMZNP 12.8 0% 0.00 0 -5.2% -6.6% 2.42 0.04 0% -4 +
257 12:21:10 ОКС ао UCSS 680 0% 0.00 0 0 -36.7% 16.13 0.24 0% +
258 10:18:25 УралСиб ао USBN 0.0641 +2.89% 0.00 -2.0% +2.2% -25.8% 23.08 0.35 -94% -52 +
259 13:38:12 Электрцинк ELTZ 328 +1.86% 0.00 -3.0% +7.9% -43.7% 0.46 0.01 -99% -97 +
260 14:17:04 МРСК СК MRKK 14.06 -0.57% 0.00 -4.7% -1.4% -26.8% 2.17 0.03 -94% -29 +
261 10:00:08 Химпром ао HIMC 0% 2.14 0.03 +
262 10:00:08 Кокс ао KSGR 0% +
263 11:36:37 Инв-Девел IDVP 0% 9.50 0.14 +
264 10:00:09 МН-фонд ао MNFD 0% +
265 10:00:09 Физика ао NPOF 0% 1.07 0.02 +
266 10:10:00 ЕТС ао UTSY 0% 0.03 0.00 +
267 10:00:09 ТАНТАЛ ап TANLP 0% 0.62 0.01 +
268 10:00:08 КУЗОЦМ ао KUNF 0% +
269 10:00:09 Морион ао MORI 0% 0.71 0.01 +
270 10:00:08 КЗМС ао KZMS 0% 0.20 0.00 +
271 10:10:00 ИСУ-КП RU000A0JUHS0 0% +
272 13:53:43 ИКРУСС-ИНВ RUSI 0% 3.05 0.05 +
273 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
274 10:10:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
275 10:41:15 КурганГКао KGKC 0% 6.91 0.10 +
276 10:00:08 ГАЗКОН-ао GAZC 0% 54.61 0.82 +
277 10:41:23 КурганГКап KGKCP 0% 6.91 0.10 +
278 12:25:13 Приморье PRMB 0% 2.75 0.04 +
279 10:00:09 ТрансФ ао TRFM 0% +
280 10:00:08 БашИнСв ао BISV 0% 8.37 0.13 +
281 10:00:08 ГАЗ-сервис GAZS 0% 54.24 0.82 +
282 10:00:08 ГАЗ-Тек ао GAZT 0% 52.66 0.79 +
283 10:00:08 КосогМЗ ао KMTZ 0% +
284 10:00:09 МЕРИДИАН MERF 0% 3.92 0.06 +
285 10:00:09 РДБанк ао RDRB 0% 1.63 0.02 +
286 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
287 10:01:00 ТКЗКК ао KRKO 0% 2.77 0.04 +
288 10:00:08 ГЕОТЕК ао GTSS 0% +