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   2063.81 -0.39% 25 549.51 -2.0% +0.6% -7.6% 35 933.69 625.25 -19%
1 18:46:01 Магнит ао MGNT 8221 -3.85% 5 622.03 -12.8% -19.9% -25.3% 777.39 13.53 -40% +
2 18:45:55 Сбербанк SBER 192.34 -0.33% 5 170.03 -2.7% +2.6% +11.0% 4 311.92 75.03 -4% +
3 18:45:58 ГАЗПРОМ ао GAZP 126.8 +0.08% 2 181.25 -0.3% +4.0% -18.0% 3 001.80 52.23 -14% +
4 18:45:15 ГМКНорНик GMKN 10673 -0.22% 1 373.13 -1.0% +11.3% +5.4% 1 688.95 29.39 -37% +
5 18:45:33 ЛУКОЙЛ LKOH 2997 +0.1% 1 182.67 -0.8% +0.9% -13.1% 2 549.14 44.36 -4% +1 +
6 18:45:49 Аэрофлот AFLT 184.7 +1.21% 992.85 +1.9% +0.4% +20.8% 205.13 3.57 +129% +7 +
7 18:45:45 МосБиржа MOEX 119.28 -0.13% 769.65 -2.0% +2.8% -5.0% 271.53 4.72 -38% -2 +
8 18:46:00 Роснефть ROSN 316.5 -1.65% 765.98 -2.6% -0.1% -21.4% 3 354.32 58.37 +41% +3 +
9 18:45:45 АЛРОСА ао ALRS 78.39 +0.05% 694.97 -3.2% -3.1% -19.5% 577.34 10.05 +32% +3 +
10 18:45:51 Сургнфгз-п SNGSP 28.725 -1.61% 507.21 -3.9% -2.6% -10.4% 1 271.58 22.13 +56% +9 +
11 18:45:06 ММК MAGN 44.48 +0.07% 499.31 -4.3% +3.8% +33.7% 497.03 8.65 -25% -4 +
12 18:45:25 СевСт-ао CHMF 911 +0.66% 495.82 +0.5% +3.3% -3.3% 763.16 13.28 -9% -2 +
13 18:45:55 НЛМК ао NLMK 134.03 +2.51% 428.79 -1.7% +4.2% +16.6% 803.27 13.98 +8% +1 +
14 18:45:58 РусГидро HYDR 0.8353 -0.5% 383.61 -5.8% +3.1% -9.8% 356.08 6.20 -30% -5 +
15 18:45:59 Новатэк ао NVTK 664 +0.33% 346.20 -0.5% +2.9% -16.2% 2 016.11 35.08 -10% +
16 18:45:48 Распадская RASP 88.85 +0.09% 343.28 +1.4% +6.9% +11.5% 62.48 1.09 +57% +9 +
17 18:45:58 Сбербанк-п SBERP 159.89 -0.61% 334.75 -2.5% +1.6% +23.2% 4 311.92 75.03 -5% -1 +
18 18:45:16 МТС-ао MTSS 280.75 -0.14% 332.07 -1.0% +0.5% +8.4% 561.05 9.76 +4% +2 +
19 18:45:09 Татнфт 3ао TATN 418.95 -1.39% 326.18 -2.5% +4.1% -1.9% 958.17 16.67 -44% -11 +
20 18:45:01 Транснф ап TRNFP 183150 +0.16% 320.16 +1.8% +3.2% -7.5% 284.78 4.96 -1% -2 +
21 18:45:24 МегаФон ао MFON 584.3 -0.05% 314.60 -0.8% -1.3% +0.8% 362.27 6.30 -9% -4 +
22 18:45:49 Система ао AFKS 13.43 -0.07% 282.75 -0.7% -0.5% -42.0% 129.60 2.26 +269% +9 +
23 18:45:57 ФСК ЕЭС ао FEES 0.1614 -2.77% 259.31 -6.3% -7.5% -20.6% 205.73 3.58 -1% +1 +
24 18:46:00 ИнтерРАОао IRAO 3.6625 -0.48% 254.43 -2.8% -4.5% -4.7% 382.37 6.65 +72% +2 +
25 18:46:00 Россети ао RSTI 0.9597 -2.06% 249.48 -10.6% -5.9% -16.1% 194.46 3.38 -20% -2 +
26 18:45:58 ВТБ ао VTBR 0.06025 0% 245.49 -1.5% -1.7% -18.6% 780.87 13.59 -22% -5 +
27 18:45:26 Сургнфгз SNGS 29.4 -0.41% 142.29 -1.4% +2.3% -5.0% 1 271.58 22.13 -55% -5 +
28 18:45:20 Ростел -ао RTKM 67.67 +1.38% 139.45 +1.5% -2.6% -19.4% 185.25 3.22 +40% +1 +
29 18:45:17 Полюс PLZL 4703 -1.69% 105.45 +0.8% +5.7% +6.1% 628.14 10.93 -23% -2 +
30 18:45:08 ФосАгро ао PHOR 2276 -1.6% 84.04 -3.1% -2.9% -12.4% 294.74 5.13 +20% +3 +
31 18:45:30 RUSAL plc RUAL 39.18 -0.1% 80.33 -3.3% -12.4% +48.8% 595.26 10.36 -41% -3 +
32 18:45:46 Yandex clA YNDX 1799 +0.17% 79.77 -1.8% -6.4% +44.2% 513.08 8.93 -16% -2 +
33 18:45:25 Мечел ао MTLR 152.9 +0.13% 77.20 +5.4% -0.6% -15.6% 77.65 1.35 +42% +3 +
34 18:39:58 Polymetal POLY 690 +0.64% 68.81 +1.1% +7.8% +8.1% 296.78 5.16 +10% +1 +
35 18:45:46 Юнипро ао UPRO 2.576 -0.12% 54.77 +2.1% +6.4% -10.5% 162.41 2.83 +175% +13 +
36 18:45:18 Газпрнефть SIBN 231.15 -1.51% 52.97 -1.6% +5.6% +8.0% 1 095.95 19.07 +117% +10 +
37 18:39:04 РуссНфт ао RNFT 560.3 +1.5% 49.19 +1.8% -5.1% +0.3% 164.80 2.87 +5% +1 +
38 18:37:17 САФМАР ао EPLN 734.5 -1.8% 40.50 +3.9% -3.3% +1.5% 82.22 1.43 -36% -4 +
39 18:45:30 ОГК-2 ао OGKB 0.5405 +0.93% 40.39 -3.6% -3.5% +8.0% 59.69 1.04 -43% -7 +
40 18:45:20 +МосЭнерго MSNG 2.8905 -0.69% 40.28 -3.0% -3.7% +16.6% 114.90 2.00 +18% +2 +
41 18:45:08 МКБ ао CBOM 4.521 -0.62% 38.58 -2.2% +3.5% +5.1% 107.96 1.88 +18% +2 +
42 18:45:08 ПИК ао PIKK 316 -0.28% 38.25 +2.0% +1.9% +9.0% 208.72 3.63 -3% -1 +
43 18:45:45 ПРОТЕК ао PRTK 110.8 +1.19% 36.91 -0.6% +3.6% +11.5% 58.41 1.02 +2404% +53 +
44 18:45:08 ДИКСИ ао DIXY 305.2 -3.11% 32.18 -6.2% -4.6% +9.0% 38.07 0.66 +467% +21 +
45 18:45:03 М.видео MVID 412.5 -1.79% 31.13 -2.1% -3.9% +6.5% 74.15 1.29 -4% -1 +
46 18:39:48 Башнефт ап BANEP 1435.5 +0.14% 25.42 -0.4% +13.9% +16.8% 356.49 6.20 -48% -9 +
47 18:45:35 Уркалий-ао URKA 130.6 -0.65% 24.15 -3.3% -10.5% -20.9% 383.44 6.67 +75% +5 +
48 18:45:16 Мечел ап MTLRP 100.9 -0.44% 21.66 +0.8% -1.8% -31.5% 77.65 1.35 +3% -1 +
49 18:45:48 ТМК ао TRMK 74.5 -1.88% 20.48 -1.7% +10.5% -5.7% 76.97 1.34 -50% -9 +
50 18:45:03 МРСКВол MRKV 0.1068 -0.47% 15.09 -9.5% -7.1% +90.7% 20.30 0.35 +16% +4 +
51 17:48:26 ОВК ао UWGN 779.5 +0.39% 15.03 +1.2% +7.1% -1.9% 90.42 1.57 -7% -2 +
52 18:45:07 НМТП ао NMTP 8.325 -0.3% 14.92 +0.6% +3.5% +26.4% 160.34 2.79 +79% +8 +
53 18:39:14 Лента др LNTA 363 +0.41% 14.15 +4.3% +0.6% -26.2% -67% -14 +
54 18:45:19 Ленэнерг-п LSNGP 80.75 -1.1% 13.03 -2.4% +12.8% +77.9% 51.39 0.89 +9% +1 +
55 18:45:18 ТГК-1 TGKA 0.01374 -1.15% 11.15 -6.5% -2.8% -8.4% 52.96 0.92 -17% -2 +
56 18:45:11 AGRO-гдр AGRO 681 +0.15% 10.59 -1.2% -3.0% -15.3% +152% +16 +
57 18:45:08 Ростел -ап RTKMP 52.53 +0.83% 10.11 -0.1% -2.1% -16.4% 185.25 3.22 +6% +1 +
58 18:45:07 Мостотрест MSTT 141.9 +1.94% 9.82 -0.6% +11.4% +55.6% 40.05 0.70 +39% +5 +
59 18:45:59 МРСК ЦП MRKP 0.3054 +0.63% 9.66 -11.8% -6.5% +106.8% 34.42 0.60 -31% -8 +
60 18:39:53 Татнфт 3ап TATNP 308 +0.56% 8.54 -1.8% +5.6% +31.1% 958.17 16.67 -41% -10 +
61 18:45:21 Россети ап RSTIP 1.757 +0.98% 7.49 -2.9% -4.5% -20.5% 194.46 3.38 +54% +8 +
62 18:23:06 ЕвроЭлтех EELT 11.488 +0.14% 7.36 -1.0% +6.9% 7.01 0.12 +76% +11 +
63 18:45:03 АВТОВАЗ ап AVAZP 10.38 +0.19% 6.49 +0.3% +24.8% +159.5% 60.52 1.05 -20% -2 +
64 18:35:00 ЭнелРос ао ENRU 1.28 +0.16% 5.19 +0.4% +4.4% +28.8% 45.28 0.79 -83% -19 +
65 18:39:56 МРСК Центр MRKC 0.471 0% 5.17 -8.7% -6.6% +5.4% 19.88 0.35 +115% +23 +
66 18:45:30 АСКО ао ACKO 7.8025 -3.07% 5.07 -0.6% -5.5% 4.10 0.07 +95% +20 +
67 18:05:41 БашИнСв ап BISVP 3.91 -0.76% 5.00 -1.5% +2.9% -7.3% 8.37 0.15 +8944% +119 +
68 18:45:04 ЧЗПСН ао PRFN 3.92 +3.16% 4.98 +2.6% +1.0% -14.1% 3.29 0.06 +41% +6 +
69 18:45:05 ГИТ ао GRNT 0.547 +3.01% 4.50 +0.9% +0.9% -5.7% 0.24 0.00 +968% +60 +
70 18:36:12 ВСМПО-АВСМ VSMO 17170 +0.41% 4.21 -4.0% +6.3% +23.7% 197.96 3.44 -63% -14 +
71 18:39:49 СОЛЛЕРС SVAV 610 +0.16% 4.05 +4.3% +12.8% +10.1% 20.90 0.36 -62% -14 +
72 18:45:50 Телеграф-п CNTLP 9.74 +14.32% 3.93 -11.2% +71.2% +56.6% 4.36 0.08 +369% +36 +
73 18:45:12 Акрон AKRN 3586 +0.73% 3.89 +1.5% -1.9% +0.3% 145.35 2.53 -18% -3 +
74 18:34:57 ДВМП ао FESH 7.755 +0.32% 3.89 +4.9% +32.5% +148.0% 22.89 0.40 +42% +8 +
75 18:45:08 ДетскийМир DSKY 101.9 +1.24% 3.57 +1.2% +0.3% 75.30 1.31 +14% +3 +
76 18:31:42 GTL ао GTLC 0.133 -1.85% 3.46 -5.7% -13.9% -73.1% 0.35 0.01 -57% -14 +
77 18:45:12 НКХП ао NKHP 223.5 -1.32% 3.45 -4.1% +11.2% +0.2% 15.11 0.26 +6% -1 +
78 16:36:17 БУДУЩЕЕ ао FTRE 1262 -0.08% 3.27 -2.1% -5.4% +4.6% 62.06 1.08 +22% +6 +
79 18:39:56 iАвиастКао UNAC 0.858 -0.29% 2.95 -1.7% -11.8% +48.1% 310.17 5.40 +87% +15 +
80 18:39:45 Башнефт ао BANE 2122 -0.14% 2.93 -2.2% +0.7% -40.9% 356.49 6.20 -12% -5 +
81 18:34:33 ЛСР ао LSRG 814 -1.69% 2.87 -1.6% 0 -14.5% 84.02 1.46 -68% -22 +
82 18:25:00 ОР ао OBUV 141.05 -2% 2.78 15.95 0.28 -53% -18 +
83 18:45:21 Промсвб ао PSBR 0.0751 +0.81% 2.77 -0.5% +5.5% +0.1% 83.62 1.45 -35% -12 +
84 18:39:32 Квадра TGKD 0.003255 +0.46% 2.45 -1.1% +0.2% -6.3% 6.56 0.11 +283% +33 +
85 18:45:20 АЛРОСА-Нюр ALNU 158000 +3.95% 2.34 +4.6% +8.2% -12.2% 126.40 2.20 +412% +42 +
86 18:38:58 КАМАЗ KMAZ 57.25 +1.87% 2.18 +1.7% +7.0% +17.0% 40.67 0.71 +428% +46 +
87 18:33:28 РГС СК ао RGSS 0.418 -0.48% 2.03 +8.3% +19.4% +2.7% 204.61 3.56 -36% -10 +
88 18:09:40 НКНХ ап NKNCP 28.68 -0.45% 1.99 +3.1% +8.2% -8.1% 84.43 1.47 -32% -7 +
89 18:37:49 МОЭСК MSRS 0.853 0% 1.99 -3.5% -4.0% -5.0% 41.55 0.72 -60% -22 +
90 18:40:00 ТКЗ ао TGKO 0.019 0% 1.98 +15.2% -55.3% -99.6% 0.04 0.00 +11% +2 +
91 14:44:46 ТНСэнрг ао TNSE 1372 -0.8% 1.91 -0.5% -0.1% -8.8% 18.75 0.33 +1% -1 +
92 18:45:08 БСП ао BSPB 53.6 -1.29% 1.75 -2.4% -3.4% -19.8% 26.78 0.47 -43% -13 +
93 18:03:55 ОПИН ао OPIN 994 +0.4% 1.75 -0.6% -1.9% +181.6% 15.13 0.26 +119% +16 +
94 18:38:41 ТГК-2 TGKB 0.004565 +2.01% 1.73 -2.9% +0.8% +111.3% 6.76 0.12 -68% -28 +
95 18:45:32 Русолово ROLO 1.89 +1.07% 1.59 +1.1% -1.0% -46.0% 5.67 0.10 -1% -2 +
96 18:31:30 ВТОРРЕСао VTRS 0.435 -3.33% 1.53 -11.2% -18.7% -56.9% 0.03 0.00 +125% +20 +
97 18:39:51 ЕТС ао UTSY 0.212 -2.75% 1.50 -10.2% -16.9% -77.2% 0.09 0.00 -69% -29 +
98 18:34:30 Мегион-ао MFGS 480 -0.21% 1.45 +2.1% -7.2% -5.3% 60.97 1.06 +145% +23 +
99 18:38:48 МРСКЮга ао MRKY 0.0393 -3.68% 1.41 -11.9% -12.3% -25.0% 2.40 0.04 +177% +24 +
100 18:45:29 Отисифарм OTCP 173 -0.29% 1.28 0 -0.6% -3.9% 25.16 0.44 +260% +37 +
101 18:32:07 Телеграф CNTL 23 +1.32% 1.22 -10.2% +2.2% -8.0% 4.36 0.08 -54% -16 +
102 18:45:21 iQIWI QIWI 981 +0.72% 1.12 -1.8% -5.2% +25.8% -62% -22 +
103 18:45:14 СаратНПЗ-п KRKNP 12350 +0.41% 1.06 -0.4% +1.5% +24.1% 9.89 0.17 -61% -20 +
104 18:39:00 Химпром ап HIMCP 5.5 +0.73% 1.04 -3.8% +3.6% -21.3% 1.94 0.03 +370% +44 +
105 18:17:14 ДагСб ао DASB 0.113 -0.88% 1.00 -0.9% +9.7% -92.7% 0.60 0.01 +9% +2 +
106 18:40:03 Варьеган VJGZ 515 0% 0.98 +3.0% -17.7% -15.8% 11.96 0.21 +1% +
107 18:37:47 ОткрФКБ ао OFCB 706 -3.29% 0.87 -12.9% -38.1% -53.4% 147.08 2.56 -60% -18 +
108 18:19:26 ТГК-14 TGKN 0.00425 +0.47% 0.84 -5.6% -1.4% +15.2% 5.77 0.10 +559% +54 +
109 17:50:55 МРСК СЗ MRKZ 0.0565 -2.42% 0.83 -12.7% -6.9% +2.7% 5.41 0.09 -54% -18 +
110 18:38:34 Ленэнерго LSNG 5.145 -1.25% 0.82 -5.6% -7.8% -6.8% 51.39 0.89 +33% +9 +
111 18:07:08 АшинскийМЗ AMEZ 5.36 +0.19% 0.78 -3.9% +24.1% +35.0% 2.67 0.05 +345% +44 +
112 18:45:28 МосОблБанк MOBB 2.95 -0.67% 0.75 -1.0% -12.5% -50.1% 13.30 0.23 -39% -14 +
113 18:45:02 МРСК Ур MRKU 0.1795 -0.83% 0.75 -6.8% -4.0% +8.8% 15.69 0.27 -45% -16 +
114 18:36:39 Аптеки36и6 APTK 8.9 0% 0.68 -0.2% -1.1% -13.7% 20.74 0.36 -38% -13 +
115 18:37:59 ЧМК ао CHMK 3745 -1.45% 0.65 -3.7% -7.0% -7.0% 11.84 0.21 +1222% +74 +
116 18:39:35 Лензол. ап LNZLP 3630 -0.27% 0.64 -1.6% -0.3% -17.9% 9.36 0.16 +89% +22 +
117 18:45:20 МордЭнСб MRSB 0.712 +2.01% 0.64 +8.7% +12.1% +28.1% 0.96 0.02 -11% -3 +
118 18:37:59 iМультиСис MSST 1.6 0% 0.63 -3.0% +6.7% -85.5% 0.16 0.00 +42% +10 +
119 17:58:02 ЗВЕЗДА ао ZVEZ 5.35 +3.08% 0.56 +7.0% -17.1% +5.5% 3.01 0.05 +16% +6 +
120 18:45:00 РБК ао RBCM 7.675 -0.52% 0.54 -0.8% -0.1% -0.1% 2.81 0.05 -30% -10 +
121 17:56:25 Куйбазот KAZT 88 -0.11% 0.51 -0.6% +1.3% -1.5% 20.92 0.36 +133% +28 +
122 18:22:05 Дорогбж ао DGBZ 40.7 +1.5% 0.49 +1.8% +3.8% +16.6% 35.63 0.62 +12012% +137 +
123 18:34:57 ДЭК ао DVEC 0.482 -2.43% 0.48 -2.4% +1.5% -30.6% 8.30 0.14 +1165% +76 +
124 18:39:44 Галс-Девел HALS 755 +8.63% 0.47 +9.4% +3.4% -40.3% 8.47 0.15 +315% +47 +
125 18:02:22 МГТС-4ап MGTSP 1245 +0.16% 0.46 +6.4% +13.2% +54.3% 130.51 2.27 -40% -14 +
126 18:06:41 МРСКСиб MRKS 0.1189 -0.17% 0.43 -13.4% -9.8% +42.1% 11.27 0.20 +3% +5 +
127 14:23:21 Лензолото LNZL 7100 -0.7% 0.42 -1.8% +6.9% -17.7% 9.36 0.16 -45% -15 +
128 18:33:47 ТНСэнЯр-п YRSBP 179.9 +20.5% 0.41 +124.9% +121.8% +164.6% 3.00 0.05 +60% +14 +
129 17:33:07 iИСКЧ ао ISKJ 11.75 +0.43% 0.41 +0.9% -8.6% -34.9% 0.88 0.02 +232% +37 +
130 18:45:25 АВТОВАЗ ао AVAZ 11.79 -1.67% 0.40 +4.0% +16.5% +22.0% 60.52 1.05 -85% -43 +
131 17:44:41 КузбТК ао KBTK 121.5 -0.41% 0.39 -0.4% -2.8% +43.1% 12.06 0.21 +448% +52 +
132 18:33:58 ЧеркизГ-ао GCHE 1224 -0.41% 0.39 -0.3% -4.4% +58.8% 53.81 0.94 -19% -6 +
133 18:45:49 Электрцинк ELTZ 626 -1.26% 0.37 -1.1% -1.7% -2.6% 0.88 0.02 +70% +17 +
134 17:44:28 ТГК-2 ап TGKBP 0.00648 -3.14% 0.37 0 -7.3% +133.1% 6.76 0.12 +38% +6 +
135 18:38:06 Сахэнер ао SLEN 5.27 +1.35% 0.37 +2.3% +5.4% 1.55 0.03 +136% +23 +
136 18:14:08 Русполимет RUSP 0.498 -0.6% 0.36 -3.5% +4.4% -20.2% 2.50 0.04 -9% -3 +
137 18:45:02 ЯТЭК ао YAKG 10 -0.99% 0.35 -5.7% -9.1% -37.1% 8.27 0.14 +390% +47 +
138 18:38:00 МедиаВиМ MGVM 0.908 +0.11% 0.35 -2.2% +4.1% +0.9% 0.04 0.00 -9% -4 +
139 18:45:05 Квадра-п TGKDP 0.0045 -0.44% 0.32 -5.3% -5.3% +8.7% 6.56 0.11 -9% -3 +
140 18:13:34 МГТС-5ао MGTS 1395 -0.71% 0.32 +1.8% +18.7% +70.5% 130.51 2.27 +282% +37 +
141 18:38:55 Якутскэн-п YKENP 0.284 -4.7% 0.32 -5.6% -1.7% +0.4% 2.66 0.05 +554% +49 +
142 18:39:26 ЮжКузб. ао UKUZ 900 +5.26% 0.32 +5.9% +5.9% -1.1% 32.50 0.57 +606% +49 +
143 18:45:26 ИРКУТ-3 IRKT 17.95 +0.56% 0.29 -2.6% +8.3% +93.6% 22.08 0.38 -73% -41 +
144 18:45:26 Русгрэйн RUGR 6.45 -4.44% 0.28 +19.4% -8.5% -48.4% 0.28 0.00 -72% -40 +
145 18:35:28 iРоллман-п RLMNP 67 +3.08% 0.26 -1.6% -8.2% -23.5% 0.41 0.01 -23% -6 +
146 18:23:48 Селигдар-п SELGP 13.8 +1.69% 0.25 -0.9% +5.7% -5.5% 8.96 0.16 -67% -33 +
147 17:52:36 ЧТПЗ ао CHEP 110 -3.51% 0.24 -1.8% -1.8% +10.0% 51.96 0.90 +2021% +80 +
148 18:31:03 УралСиб ао USBN 0.0851 +0.71% 0.23 -0.7% -4.2% -35.0% 30.65 0.53 +8% +3 +
149 17:57:25 КрасОкт-ао KROT 432 0% 0.23 -3.6% -5.1% +41.6% 4.45 0.08 +663% +59 +
150 18:35:15 iЗаводДИОД DIOD 4.16 -0.24% 0.22 +4.5% +6.4% +27.6% 0.38 0.01 -81% -51 +
151 18:16:40 ГАЗ ао GAZA 720 +0.14% 0.22 -2.3% +9.1% +28.8% 14.08 0.24 -40% -16 +
152 18:32:37 Слав-ЯНОСп JNOSP 16.8 +9.09% 0.22 +5.0% +15.9% -5.6% 31.24 0.54 +428% +44 +
153 18:40:03 СЗПароход SZPR 232 0% 0.21 -1.3% -8.3% -3.3% 2.44 0.04 0% -1 +
154 18:36:44 НКНХ ао NKNC 48.5 +0.83% 0.19 -1.4% -0.4% -36.3% 84.43 1.47 -15% -8 +
155 18:45:24 МРСК СК MRKK 18.7 -2.09% 0.19 -12.4% -10.7% -15.2% 2.89 0.05 +37% +5 +
156 17:51:31 Белон ао BLNG 2.97 -0.34% 0.18 -1.7% -1.3% -39.5% 3.42 0.06 -70% -36 +
157 16:50:25 ЮТэйр ао UTAR 8.76 +1.86% 0.18 +3.1% +7.7% -14.1% 32.43 0.56 +249% +30 +
158 18:30:42 Возрожд-ао VZRZ 614 -0.32% 0.18 +4.6% +7.6% -18.1% 14.79 0.26 -75% -43 +
159 18:32:17 ЗМЗ-ао ZMZN 30 -1.32% 0.17 -2.6% +25.5% -25.0% 3.88 0.07 -13% -6 +
160 18:40:03 МурмТЭЦ-ао MUGS 0.463 0% 0.16 0 1.43 0.02 0% -3 +
161 18:45:10 Таттел. ао TTLK 0.146 +0.69% 0.15 -0.7% +1.0% -3.6% 3.04 0.05 +37% +9 +
162 10:03:32 КоршГОК ао KOGK 78800 +6.49% 0.15 +16.7% -2.7% +40.7% 19.71 0.34 +102% +18 +
163 18:39:57 ТЗА ао TUZA 95 +2.15% 0.14 -4.0% +66.7% -48.6% 0.78 0.01 -39% -19 +
164 18:30:46 БурЗолото BRZL 900 -1.64% 0.14 -0.6% -14.3% -31.8% 6.32 0.11 +1194% +64 +
165 18:31:53 РязЭнСб RZSB 3.1 +3.68% 0.13 +3.3% +14.0% +41.6% 0.64 0.01 +529% +49 +
166 18:21:48 Омскшина OMSH 475 -1.86% 0.13 -1.2% -5.0% +6.5% 0.48 0.01 +2562% +85 +
167 18:32:25 СибГост ао SIBG 1.53 +3.38% 0.12 +0.7% +1.3% -1.9% 0.15 0.00 +3696% +93 +
168 17:05:25 Мегион-ап MFGSP 400 +2.56% 0.12 +1.3% +1.3% -4.3% 60.97 1.06 -75% -44 +
169 18:40:03 ТРК ао TORS 0.4 0% 0.12 -3.4% -1.2% -15.8% 1.75 0.03 0% -2 +
170 18:19:27 ВыбСудЗ ао VSYD 2000 -0.99% 0.12 -8.7% -20.6% -48.7% 2.35 0.04 +2874% +88 +
171 17:59:47 ТНСэнМарЭл MISB 11.85 -1.9% 0.12 -11.1% +157.6% +170.5% 1.54 0.03 +141% +17 +
172 14:34:19 ЧелябЭС ап CLSBP 0.134 +1.52% 0.12 +3.1% +1.1% +21.8% 0.98 0.02 +1388% +68 +
173 18:45:16 Плазмек PLSM 0.293 -0.68% 0.12 -0.7% +8.5% -3.6% 0.03 0.00 +15% +2 +
174 18:40:03 ТКЗКК ап KRKOP 5.79 0% 0.11 0 +5.5% -6.0% 2.93 0.05 0% -5 +
175 14:07:59 ОКС ао UCSS 1120 0% 0.11 0 0 +2.8% 26.57 0.46 0% -3 +
176 18:01:42 РусАква ао AQUA 193.5 -0.51% 0.11 -0.8% +7.5% +115.2% 15.39 0.27 -89% -71 +
177 11:00:40 ТНСэнЯр YRSB 127.5 +10.87% 0.11 +27.5% +50.0% +11.8% 3.00 0.05 -0% -4 +
178 17:57:39 КМЗ KMEZ 404 -0.25% 0.10 0 -2.7% -1.5% 0.84 0.01 -60% -37 +
179 14:50:36 iДонскЗР DZRD 2300 +2.22% 0.10 +2.7% +25.0% +31.4% 1.03 0.02 +2242% +76 +
180 17:59:37 ОргСинт ао KZOS 72.1 -0.96% 0.10 -1.2% -0.8% +67.3% 129.23 2.25 +30% -2 +
181 18:25:37 ЗИЛ ао ZILL 1140 +3.17% 0.09 +5.1% +16.9% -25.5% 3.03 0.05 +4046% +85 +
182 18:00:51 КрасОкт-1п KROTP 314 -0.32% 0.09 -2.5% -4.0% +141.5% 4.45 0.08 -51% -28 +
183 18:01:36 Возрожд-п VZRZP 161 -0.31% 0.09 +3.5% +3.9% -8.5% 14.79 0.26 -86% -65 +
184 18:29:30 СаратЭн-ап SAREP 0.076 -1.3% 0.09 -12.1% -2.6% -26.2% 0.69 0.01 -15% -10 +
185 17:57:46 ТрансК ао TRCN 4595 -0.11% 0.09 +5.6% +17.8% +26.9% 63.85 1.11 -94% -90 +
186 18:45:17 ЭнергияРКК RKKE 6190 +0.65% 0.09 -3.3% +2.3% +2.3% 6.96 0.12 -62% -41 +
187 18:37:48 iФармсинтз LIFE 12 -1.64% 0.08 -2.8% -1.6% -27.3% 3.61 0.06 +276% +28 +
188 18:40:03 Варьеган-п VJGZP 450 0% 0.08 0 -1.5% +12.5% 11.96 0.21 0% -9 +
189 18:18:33 Арсагера ARSA 3.26 -1.81% 0.07 -2.4% -2.7% -4.7% 0.40 0.01 +980% +55 +
190 18:24:52 Якутскэнрг YKEN 0.287 -2.71% 0.07 -3.0% -0.7% +0.3% 2.66 0.05 -48% -31 +
191 10:41:32 Авангрд-ао AVAN 509 +8.3% 0.07 +8.3% -2.5% +27.3% 41.08 0.71 +317% +27 +
192 18:18:37 ГазпРнД ао RTGZ 14100 -0.7% 0.07 -0.7% -2.8% +17.5% 1.70 0.03 +398% +31 +
193 16:55:04 ИркЭнерго IRGZ 18.21 -0.38% 0.07 -2.4% +3.5% +21.0% 86.80 1.51 -94% -90 +
194 16:26:33 МариЭнСб-п MISBP 9.25 -2.12% 0.06 +11.4% +123.4% +103.3% 1.54 0.03 -85% -64 +
195 18:34:27 iРоллман RLMN 67 -1.47% 0.06 -4.3% -18.3% -45.1% 0.41 0.01 +103% +14 +
196 18:45:06 МагадЭн ап MAGEP 1.98 -1.49% 0.06 -2.9% -5.7% -23.8% 1.53 0.03 -89% -74 +
197 18:36:19 ТКСМ ао TUCH 9.08 -1.89% 0.06 +0.3% -6.4% +235.1% 0.36 0.01 -54% -32 +
198 18:45:27 КузнецкийБ KUZB 0.013 -0.76% 0.06 -4.4% -4.4% -14.5% 0.29 0.01 -38% -22 +
199 18:30:32 ПермьЭнСб PMSB 68.5 +1.03% 0.06 0 +7.0% +16.3% 3.27 0.06 +533% +36 +
200 12:21:55 КСБ ап KTSBP 0.229 -0.43% 0.05 -3.4% +1.8% -34.6% 0.32 0.01 -60% -37 +
201 18:19:42 ТРК ап TORSP 0.386 -0.52% 0.05 -1.8% +0.3% -1.0% 1.75 0.03 +44% +
202 15:20:17 Белуга ао BELU 643 +0.31% 0.05 +1.7% +5.9% 16.05 0.28 +437% +29 +
203 18:31:55 ЗМЗ-ап ZMZNP 13.2 0% 0.05 +0.4% +21.7% -15.9% 3.88 0.07 -64% -42 +
204 18:39:23 ВХЗ-ао VLHZ 95 -1.55% 0.05 -1.0% +3.3% -14.0% 0.48 0.01 +37% +
205 18:40:03 ОргСинт ап KZOSP 4.38 0% 0.04 -1.1% +1.9% +4.8% 129.23 2.25 0% -13 +
206 15:53:07 Мотовил ао MOTZ 2.87 -2.38% 0.04 -7.1% -10.3% -42.6% 2.85 0.05 +4% -11 +
207 18:40:03 Куйбазот-п KAZTP 85 0% 0.04 +0.2% +0.2% -0.9% 20.92 0.36 0% -14 +
208 18:45:03 iНПОНаука NAUK 300 +2.74% 0.04 -2.0% -8.8% +10.3% 3.54 0.06 +1334% +54 +
209 18:40:23 Приморье PRMB 8250 0% 0.04 0 +34.4% 2.06 0.04 0% -15 +
210 18:31:55 Армада ARMD 10.8 -1.82% 0.04 -3.6% -9.2% -47.1% 0.16 0.00 -77% -54 +
211 12:39:16 КамчатЭ ап KCHEP 0.32 +4.92% 0.04 +8.5% -11.1% +41.0% 5.92 0.10 +296% +21 +
212 13:07:13 ГАЗ ап GAZAP 511 -0.39% 0.04 +2.8% +6.5% +16.1% 14.08 0.24 -84% -65 +
213 18:45:05 СтаврЭнСбп STSBP 0.39 -1.02% 0.03 -2.5% +14.7% +76.5% 0.42 0.01 +8% -7 +
214 14:30:59 БестЭфБ ао ALBK 74.8 +39.81% 0.03 +84.2% +133.8% +128.0% 4.23 0.07 +55% -1 +
215 18:12:05 АбрауДюрсо ABRD 160 0% 0.03 -2.4% -10.4% +60.0% 15.68 0.27 -0% -10 +
216 17:36:56 Нефтекамск NFAZ 87 +0.58% 0.03 +0.6% -0.6% -22.3% 0.70 0.01 -97% -116 +
217 18:22:41 Ижсталь2ао IGST 745 -2.61% 0.03 +0.7% -6.9% -40.9% 0.73 0.01 -24% -20 +
218 18:10:16 Селигдар SELG 9.35 +0.43% 0.03 -0.1% -0.2% +2.3% 8.96 0.16 -28% -20 +
219 17:20:19 Красэсб ап KRSBP 3.48 +0.58% 0.03 -1.4% +0.6% -14.9% 2.63 0.05 +14% -7 +
220 17:46:24 Красэсб ао KRSB 3.43 0% 0.03 -0.6% -2.0% -9.5% 2.63 0.05 +59% -3 +
221 17:04:50 СаратНПЗ KRKN 9100 0% 0.03 -1.1% +1.1% 9.89 0.17 -0% -11 +
222 14:06:49 СтаврЭнСб STSB 0.368 +0.82% 0.03 -3.4% +5.7% +2.5% 0.42 0.01 +11% -11 +
223 18:37:06 ЦМТ ао WTCM 7.6 -2.56% 0.03 -5.0% -2.6% -16.0% 9.22 0.16 +377% +25 +
224 18:45:02 ВолгЭнСб-п VGSBP 1.155 -3.75% 0.02 -10.5% +14.4% -10.5% 0.43 0.01 +190% +13 +
225 18:23:24 ВолгЭнСб VGSB 1.06 -2.3% 0.02 -4.9% +3.9% -24.3% 0.43 0.01 +172% +11 +
226 18:45:27 Кубанэнр KUBE 81.9 +2.38% 0.02 -1.4% +10.7% -5.9% 23.17 0.40 +59% -4 +
227 16:19:26 ТамбЭнСб TASB 0.162 +9.09% 0.02 +4.9% +11.7% +22.3% 0.28 0.00 -26% -20 +
228 16:55:16 РОСИНТЕРао ROST 79.3 +1.15% 0.02 -2.1% -0.9% +12.5% 1.29 0.02 -82% -64 +
229 12:56:47 ЮУНК ао UNKL 2840 +1.07% 0.02 +0.4% -1.0% -52.1% 1.70 0.03 -71% -44 +
230 10:54:32 Славн-ЯНОС JNOS 27.9 0% 0.02 -0.4% +21.3% -10.3% 31.24 0.54 +17% -11 +
231 18:40:03 ТНСэнРст RTSB 0.283 0% 0.02 0 -6.3% -1.0% 2.51 0.04 0% -15 +
232 18:38:33 iЛевенгук LVHK 6.75 -0.74% 0.02 -0.7% -3.6% -6.3% 0.36 0.01 +241% +21 +
233 12:17:44 iНаукаСвяз NSVZ 239 +13.81% 0.02 +9.6% +11.7% -22.9% 0.29 0.00 +682% +34 +
234 18:34:11 Медиахолд ODVA 0.1885 0% 0.02 -0.3% -0.3% -9.8% 0.13 0.00 -78% -53 +
235 18:40:03 ТНСэнНН ап NNSBP 690 0% 0.01 -8.0% -8.0% -8.0% 4.50 0.08 0% -14 +
236 18:28:15 ОМЗ-ап OMZZP 1800 -1.1% 0.01 -6.7% -7.2% -6.7% 4.95 0.09 +686% +33 +
237 17:31:26 iДонскЗР п DZRDP 2130 -0.47% 0.01 0 +21.0% +37.4% 1.03 0.02 -82% -55 +
238 16:26:16 ВЭК 01 ао VDSB 4.95 0% 0.01 -1.0% +2.1% -64.6% 0.14 0.00 +128% +9 +
239 17:59:31 ЦМТ ап WTCMP 6.1 -0.65% 0.01 +1.5% -0.2% -4.7% 9.22 0.16 +0% -15 +
240 18:14:44 МурмТЭЦ-п MUGSP 0.289 -1.37% 0.01 -1.4% -10.8% -42.4% 1.43 0.02 -1% -15 +
241 18:45:13 СаратЭн-ао SARE 0.118 +0.43% 0.01 -6.3% -1.7% -15.4% 0.69 0.01 -19% -15 +
242 18:40:03 ИКРУСС-ИНВ RUSI 30 0% 0.01 +20.0% -25.0% 3.27 0.06 0% -9 +
243 12:49:22 ТНСэнВорон VRSB 28.5 +0.71% 0.01 -8.1% +2.0% -1.6% 2.06 0.04 -96% -100 +
244 15:32:33 УрКузница URKZ 7960 -0.5% 0.01 -1.0% -0.3% +13.7% 4.36 0.08 -1% -6 +
245 18:40:03 КалужскСК KLSB 16.2 0% 0.01 +1.3% -2.4% -37.5% 1.48 0.03 +69% +9 +
246 14:39:17 СамарЭн-ао SAGO 0.255 0% 0.01 -2.7% -5.6% -11.5% 1.04 0.02 -77% -43 +
247 18:30:29 ТНСэнВор-п VRSBP 24.5 +0.41% 0.01 +7.0% +44.1% -14.0% 2.06 0.04 -80% -47 +
248 17:54:39 Росбанк ао ROSB 56 +0.18% 0.01 -1.6% +0.2% -8.0% 86.88 1.51 -19% -14 +
249 16:49:25 МЕРИДИАН MERF 6.35 +54.13% 0.01 -6.6% +74.0% 3.32 0.06 +54% +8 +
250 12:57:11 ТНСэнНН ао NNSB 960 -2.04% 0.01 -15.4% -26.2% -7.2% 4.50 0.08 -17% -7 +
251 18:40:03 ПавлАвт ао PAZA 564 0% 0.01 0 +6.4% +2.5% 0.88 0.02 0% -6 +
252 18:40:03 ОМПК ао OSMP 54.7 0% 0.01 -11.5% 0 +34.1% 5.56 0.10 0% -6 +
253 13:02:26 ЧЦЗ ао CHZN 524 +1.95% 0.01 +1.2% +2.9% -19.8% 28.40 0.49 +2% -4 +
254 18:40:03 КурганГКап KGKCP 51 0% 0.01 0 0 0 6.98 0.12 0% -4 +
255 10:52:13 Ижсталь ап IGSTP 504 +0.8% 0.01 0 -0.4% +1.8% 0.73 0.01 -86% -53 +
256 15:55:06 ЧелябЭС ао CLSB 0.125 -0.4% 0.01 0 0 -4.9% 0.98 0.02 +298% +14 +
257 16:13:14 ТНСэКубань KBSB 154 +2.67% 0.00 -0.6% +0.3% -1.0% 2.75 0.05 -69% -37 +
258 18:40:20 КамчатЭ ао KCHE 0.138 0% 0.00 +1.5% -13.8% -17.4% 5.92 0.10 0% -2 +
259 18:20:35 ВыбСудЗ ап VSYDP 3800 -2.56% 0.00 -7.3% -22.4% -53.1% 2.35 0.04 -53% -20 +
260 16:33:02 СМЗ-ао MGNZ 3400 -1.45% 0.00 -1.4% -9.3% -17.7% 1.35 0.02 -52% -18 +
261 17:08:52 КСБ ао KTSB 0.33 -2.94% 0.00 -5.7% -2.9% -27.0% 0.32 0.01 -68% -32 +
262 18:40:03 РН-ЗапСиб CHGZ 31 0% 0.00 0 -3.4% -1.6% 0.83 0.01 0% -1 +
263 18:33:25 ЛЭСК ао LPSB 2.73 +18.18% 0.00 +5.0% +1.5% -19.7% 0.42 0.01 -63% -22 +
264 18:41:32 МагадЭн ао MAGE 2.67 0% 0.00 +0.4% +0.8% -20.1% 1.53 0.03 0% -1 +
265 14:40:40 СамарЭн-ап SAGOP 0.259 +1.17% 0.00 -0.4% -4.1% -12.2% 1.04 0.02 -0% -1 +
266 18:40:03 ТНСэнРст-п RTSBP 0.227 0% 0.00 -0.4% +2.3% -15.6% 2.51 0.04 0% -1 +
267 17:27:55 ПермьЭнС-п PMSBP 69.2 0% 0.00 +0.6% +8.1% +20.3% 3.27 0.06 -57% -15 +
268 18:40:03 ЧКПЗ ао CHKZ 1900 0% 0.00 -0.5% -6.9% -17.4% 1.14 0.02 0% +
269 10:44:26 ТамбЭнСб-п TASBP 0.1695 +8.65% 0.00 +19.8% +20.6% +54.1% 0.28 0.00 -99% -101 +
270 11:37:10 Нижкамшина NKSH 14.8 +1.37% 0.00 -4.8% -7.2% +37.0% 0.94 0.02 -85% -40 +
271 18:40:03 АстрЭнСб ASSB 0.476 0% 0.00 -0.8% +1.5% +19.0% 0.37 0.01 0% +1 +
272 10:45:40 ТАНТАЛ ао TANL 31.5 +0.64% 0.00 -2.8% -4.0% -34.0% 0.44 0.01 -49% -1 +
273 10:00:06 ГТМ ао GTRK 0% +
274 18:40:03 ГЕОТЕК ао GTSS 0% -1 +
275 18:40:03 Химпром ао HIMC 0% 1.94 0.03 -1 +
276 18:40:03 РДБанк ао RDRB 0% 1.63 0.03 -1 +
277 18:40:03 Кокс ао KSGR 0% -1 +
278 18:40:03 Инв-Девел IDVP 0% 14.35 0.25 -1 +
279 10:00:06 МН-фонд ао MNFD 0% -1 +
280 18:40:03 КУЗОЦМ ао KUNF 0% -1 +
281 18:40:03 Физика ао NPOF 0% 1.07 0.02 -1 +
282 18:40:03 Морион ао MORI 0% 0.71 0.01 -1 +
283 18:40:03 КЗМС ао KZMS 0% 0.20 0.00 -1 +
284 18:40:03 ТАНТАЛ ап TANLP 0% 0.44 0.01 -1 +
285 18:40:03 ЭРКО ао ERCO 0% 3.63 0.06 +
286 18:40:03 КурганГКао KGKC 0% 6.98 0.12 -1 +
287 18:40:03 БашИнСв ао BISV 0% 8.37 0.15 +
288 18:40:03 ГАЗКОН-ао GAZC 0% 54.24 0.94 +
289 18:40:03 ГАЗ-сервис GAZS 0% 54.24 0.94 +
290 18:40:03 ГАЗ-Тек ао GAZT 0% 52.66 0.92 +
291 18:40:03 КосогМЗ ао KMTZ 0% -1 +
292 18:40:03 ТКЗКК ао KRKO 0% 2.93 0.05 -1 +
293 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +