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
 
  13:02:01 Индекс ММВБ   1946.58 +0.19% 7 172.26 -0.7% -0.6% -12.8% 33 901.94 572.19 -33%
1 12:46:55 Сбербанк SBER 173.19 +0.08% 1 726.76 +0.6% +6.9% -0.0% 3 879.47 65.48 -24% +1 +
2 12:47:01 ГМКНорНик GMKN 8826 +1.16% 840.19 -3.9% +2.7% -12.8% 1 396.99 23.58 -71% -1 +
3 12:47:03 ГАЗПРОМ ао GAZP 116.62 -0.11% 631.15 -1.2% -6.8% -24.5% 2 764.83 46.66 -13% +
4 12:46:54 ЛУКОЙЛ LKOH 2860.5 +0.49% 327.94 -1.4% -0.7% -17.1% 2 432.19 41.05 -7% +2 +
5 12:47:04 Магнит ао MGNT 9400 -0.74% 276.88 +0.7% -2.3% -14.5% 888.88 15.00 -59% -1 +
6 12:47:02 АЛРОСА ао ALRS 80.17 +0.83% 274.89 -2.1% -17.2% -17.7% 590.01 9.96 -19% +1 +
7 12:46:40 Новатэк ао NVTK 594.6 -0.73% 231.98 -3.2% -4.9% -24.9% 1 808.12 30.52 +29% +4 +
8 12:46:59 МосБиржа MOEX 113.48 -0.46% 215.17 +0.9% +1.3% -9.6% 258.30 4.36 -53% -3 +
9 12:45:36 Аэрофлот AFLT 211.55 +0.88% 200.56 +2.8% +1.1% +38.4% 234.90 3.96 +12% +3 +
10 12:45:55 Роснефть ROSN 301.5 -0.18% 196.23 -1.1% -4.6% -25.1% 3 197.47 53.97 +32% +4 +
11 12:47:01 МТС-ао MTSS 239.45 -1.78% 195.43 -0.5% +2.0% -7.5% 479.01 8.08 +330% +16 +
12 12:46:08 Сбербанк-п SBERP 140.78 -0.66% 176.48 -0.2% +5.3% +8.5% 3 879.47 65.48 +120% +9 +
13 12:46:59 РусГидро HYDR 0.8343 +1.12% 153.18 +4.9% +5.8% -9.9% 322.29 5.44 +0% +
14 12:46:56 ММК MAGN 36.84 +0.19% 118.09 +2.0% +2.2% +10.7% 412.78 6.97 -40% -4 +
15 12:46:57 Сургнфгз SNGS 26.595 +1.06% 107.65 -1.7% -0.9% -14.1% 1 173.58 19.81 +135% +11 +
16 12:46:49 НЛМК ао NLMK 130.15 -1% 99.93 -2.7% +5.0% +13.2% 779.30 13.15 -63% -8 +
17 12:46:58 СевСт-ао CHMF 848.9 +0.53% 93.68 -0.2% +1.7% -9.9% 711.98 12.02 -8% +2 +
18 12:46:50 Сургнфгз-п SNGSP 28.99 +1.15% 93.17 -2.2% +0.2% -9.6% 1 173.58 19.81 -30% -3 +
19 12:46:28 МегаФон ао MFON 562 -1.49% 85.87 -3.6% +0.8% -3.0% 348.38 5.88 +584% +23 +
20 12:46:45 Распадская RASP 79.96 +0.25% 85.63 +0.7% +14.2% +0.3% 56.24 0.95 -21% -3 +
21 12:46:43 ФСК ЕЭС ао FEES 0.1722 -0.35% 63.21 +2.2% -2.6% -15.3% 220.45 3.72 -41% -3 +
22 12:46:54 Татнфт 3ао TATN 379.25 0% 62.33 -2.3% +0.5% -11.2% 870.94 14.70 -22% +
23 12:46:32 Полюс PLZL 4325 +0.35% 61.78 +2.9% +9.7% -2.4% 582.33 9.83 +40% +5 +
24 12:47:02 Россети ао RSTI 0.9287 +0.81% 53.52 +6.6% +9.9% -18.8% 189.67 3.20 -51% -8 +
25 12:46:44 ВТБ ао VTBR 0.06038 +0.02% 49.12 -0.5% -5.5% -18.4% 783.21 13.22 -48% -5 +
26 12:47:02 Polymetal POLY 716.8 +2.65% 47.80 -2.3% +2.0% +12.3% 308.82 5.21 -18% -3 +
27 12:46:25 ИнтерРАОао IRAO 3.8605 -0.03% 46.82 +2.7% +0.2% +0.4% 402.78 6.80 -12% -3 +
28 12:46:23 Транснф ап TRNFP 177000 +1.06% 46.01 -1.7% -0.3% -10.6% 274.90 4.64 +49% +3 +
29 12:45:22 Мечел ао MTLR 153.6 +1.65% 44.59 +2.2% +7.2% -15.3% 79.29 1.34 +97% +7 +
30 12:45:46 RUSAL plc RUAL 40.5 +1.61% 32.23 +0.1% +25.8% +53.8% 615.32 10.39 +156% +11 +
31 12:44:45 +МосЭнерго MSNG 2.7595 +0.69% 26.41 +1.2% +11.0% +11.3% 109.67 1.85 +59% +7 +
32 12:46:57 Ростел -ао RTKM 65.34 +0.09% 22.56 +0.6% -2.7% -22.2% 178.91 3.02 -21% +2 +
33 12:42:20 Мечел ап MTLRP 109.4 +1.67% 21.89 -0.5% -0.5% -25.7% 79.29 1.34 -46% -4 +
34 12:45:55 Система ао AFKS 11.635 -0.6% 20.05 +2.1% +0.2% -49.8% 112.13 1.89 -40% -4 +
35 12:44:21 МКБ ао CBOM 4.43 +0.14% 15.20 -1.6% -2.9% +3.0% 106.15 1.79 -2% +5 +
36 12:47:03 Yandex clA YNDX 1839.5 +1.18% 12.61 +3.0% -1.4% +47.5% 525.91 8.88 +7% +7 +
37 12:09:08 ОВК ао UWGN 788 +0.13% 12.21 -0.4% -0.3% -0.9% 91.41 1.54 -23% +2 +
38 12:43:07 ТМК ао TRMK 76.4 +0.41% 11.94 -2.6% -1.6% -3.3% 79.18 1.34 +360% +31 +
39 12:44:54 РуссНфт ао RNFT 597.4 -0.12% 10.64 -0.5% -1.2% +6.9% 175.71 2.97 -77% -14 +
40 12:44:35 ФосАгро ао PHOR 2387 -0.42% 10.45 -1.4% +2.3% -8.2% 308.73 5.21 +85% +9 +
41 12:44:27 Башнефт ап BANEP 1217 +0.12% 9.42 +1.2% -0.8% -0.9% 359.93 6.07 +98% +11 +
42 12:45:32 Уркалий-ао URKA 136.2 +0.67% 7.88 +3.9% +3.6% -17.6% 400.62 6.76 -63% -5 +
43 12:46:57 БСП ао BSPB 56.35 +0.18% 7.82 +0.5% -6.7% -15.6% 28.15 0.48 +51% +7 +
44 12:45:17 Юнипро ао UPRO 2.302 +0.31% 7.72 +0.5% -5.7% -20.0% 145.26 2.45 -73% -11 +
45 12:46:56 АСКО ао ACKO 5.802 -5.2% 7.69 +3.6% +20.9% 3.17 0.05 +2658% +62 +
46 12:40:29 ДетскийМир DSKY 91.45 +0.72% 6.74 -0.3% +2.6% 67.66 1.14 +1451% +49 +
47 12:44:55 ОГК-2 ао OGKB 0.4999 +0.4% 6.62 +3.3% +7.1% -0.1% 55.28 0.93 -15% -1 +
48 11:59:35 Белуга ао BELU 603 -1.79% 6.60 +0.5% 15.05 0.25 +1036299% +221 +
49 12:42:18 ПИК ао PIKK 291.4 -0.27% 6.37 +0.6% -2.7% +0.5% 192.47 3.25 +3289% +73 +
50 12:17:52 ОПИН ао OPIN 957 -1.14% 6.03 +2.1% +12.3% +171.1% 14.57 0.25 +29350% +144 +
51 12:47:02 Газпрнефть SIBN 206.7 +0.19% 5.50 -0.2% +8.3% -3.4% 980.03 16.54 +62% +8 +
52 12:39:08 МОЭСК MSRS 0.876 +0.46% 5.48 +2.9% +4.3% -2.4% 42.86 0.72 +85% +12 +
53 12:46:48 Европлан EPLN 799.5 +2.83% 5.28 +3.1% +3.4% +10.5% 89.31 1.51 -22% -6 +
54 12:46:31 Башнефт ао BANE 2188 +3.4% 4.93 +2.8% -10.5% -39.0% 359.93 6.07 +630% +30 +
55 12:44:30 AGRO-гдр AGRO 698 -0.71% 3.94 -3.2% -2.6% -13.2% +218% +23 +
56 12:44:57 НМТП ао NMTP 7.075 +0.28% 3.83 -3.2% +0.3% +7.4% 136.74 2.31 +9% +1 +
57 12:46:08 ТКЗ ао TGKO 0.106 +8.16% 3.80 +17.1% +1.0% -97.9% 0.21 0.00 +26% +6 +
58 12:44:34 Мостотрест MSTT 127.4 -0.39% 3.57 +11.3% +20.8% +39.7% 35.95 0.61 -86% -23 +
59 12:41:27 ЛСР ао LSRG 792.5 +0.25% 3.53 +2.9% -7.7% -16.8% 81.91 1.38 +0% -3 +
60 12:40:26 МРСК Центр MRKC 0.499 +0.91% 3.43 +4.4% +15.2% +11.6% 21.13 0.36 -12% -5 +
61 12:26:29 МРСК ЦП MRKP 0.2975 +0.85% 2.94 +10.7% +56.7% +101.4% 33.52 0.57 -28% -7 +
62 12:45:37 ТГК-1 TGKA 0.01295 -1.22% 2.90 -1.1% -3.4% -13.7% 49.91 0.84 +169% +19 +
63 12:45:46 Русгрэйн RUGR 9.7 +5.43% 2.41 +47.0% +44.8% -22.4% 0.43 0.01 -23% -2 +
64 12:40:03 iQIWI QIWI 1054 -0.47% 2.22 -6.7% -21.9% +35.1% +14% +9 +
65 12:44:55 ДИКСИ ао DIXY 255.9 +1.35% 2.21 +3.2% +14.2% -8.6% 31.92 0.54 -93% -33 +
66 12:47:03 МРСКВол MRKV 0.0938 -0.21% 2.13 +0.1% +22.4% +67.5% 17.84 0.30 -35% -6 +
67 12:27:02 Ленэнерг-п LSNGP 66 -1.49% 2.03 -1.5% +22.4% +45.4% 48.90 0.83 -78% -23 +
68 12:38:51 Ростел -ап RTKMP 50.41 +0.38% 1.71 -0.6% -2.4% -19.7% 178.91 3.02 -10% +6 +
69 12:46:34 GTL ао GTLC 0.154 -3.45% 1.57 -3.4% -21.4% -68.8% 0.41 0.01 +135% +16 +
70 12:36:34 МРСК Ур MRKU 0.167 -1.47% 1.57 +6.0% +12.8% +1.2% 14.56 0.25 -82% -25 +
71 12:29:21 iЧЗПСН ао PRFN 4.57 -1.51% 1.53 +1.1% -17.1% +0.1% 3.81 0.06 +409% +34 +
72 12:44:43 ТГК-2 TGKB 0.00268 +2.68% 1.43 +24.4% +48.5% +24.1% 3.98 0.07 +8% +5 +
73 12:33:18 ВСМПО-АВСМ VSMO 15760 0% 1.38 +0.3% 0 +13.5% 181.94 3.07 +415% +35 +
74 12:06:54 МосОблБанк MOBB 3.75 +1.63% 1.22 -0.3% -10.1% -36.5% 16.90 0.29 +13% +6 +
75 12:39:23 Россети ап RSTIP 1.765 +0.51% 1.07 +0.2% -24.6% -20.1% 189.67 3.20 -76% -22 +
76 12:34:05 ЭнелРос ао ENRU 1.259 +0.48% 1.07 +0.3% +8.3% +26.7% 44.53 0.75 +231% +25 +
77 12:47:03 ГИТ ао GRNT 0.568 -1.73% 1.04 -8.8% -28.7% -2.1% 0.25 0.00 -33% -2 +
78 11:59:36 ЧеркизГ-ао GCHE 1271 -1.09% 1.03 +0.2% +4.0% +64.9% 55.88 0.94 +299% +33 +
79 12:42:32 БУДУЩЕЕ ао FTRE 1308 +0.23% 0.85 -0.5% +0.7% +8.4% 64.32 1.09 -11% +3 +
80 12:19:11 ИркЭнерго IRGZ 17.22 +0.06% 0.79 +0.1% +0.7% +14.4% 82.08 1.39 -87% -32 +
81 12:40:08 Квадра TGKD 0.00293 +0.86% 0.74 +1.4% +2.8% -15.7% 5.83 0.10 +2339% +99 +
82 12:25:48 СаратНПЗ-п KRKNP 12660 +0.48% 0.74 +0.5% +16.7% +27.2% 10.23 0.17 -79% -24 +
83 12:14:44 Татнфт 3ап TATNP 274.8 +0.29% 0.68 -0.2% +3.5% +16.9% 870.94 14.70 -74% -16 +
84 12:46:52 ДВМП ао FESH 4.215 +0.36% 0.68 +13.0% +12.4% +34.8% 12.44 0.21 +49% +8 +
85 12:33:41 Лента др LNTA 359.5 +0.98% 0.58 +1.4% -2.6% -26.9% -88% -34 +
86 12:10:33 М.видео MVID 406.3 +0.2% 0.58 +0.1% -0.9% +4.9% 73.04 1.23 -80% -21 +
87 12:29:07 МРСКСиб MRKS 0.11 -1.87% 0.48 +23.5% +64.4% +31.4% 10.62 0.18 -80% -16 +
88 12:35:40 БурЗолото BRZL 1010 -10.22% 0.48 -2.4% -3.3% -23.5% 7.20 0.12 +7585% +136 +
89 12:28:58 Русолово ROLO 1.92 +2.13% 0.47 0 +2.1% -45.1% 5.76 0.10 +92% +25 +
90 12:21:11 МГТС-4ап MGTSP 1080 -2.53% 0.41 +2.1% +9.4% +33.8% 106.98 1.81 -7% +4 +
91 12:31:17 НКХП ао NKHP 198 -0.25% 0.40 +5.0% +13.1% -11.2% 13.38 0.23 -84% -21 +
92 12:46:46 Акрон AKRN 3347 +0.51% 0.38 +2.0% +3.8% -6.4% 135.71 2.29 +98% +29 +
93 12:02:15 ПРОТЕК ао PRTK 102.8 +1.28% 0.35 +0.6% +2.7% +3.4% 54.19 0.91 -47% -7 +
94 11:59:36 ТрансК ао TRCN 3270 -0.91% 0.34 +6.0% +9.2% -9.7% 45.44 0.77 +110% +34 +
95 12:24:38 ТГК-2 ап TGKBP 0.0048 +3.45% 0.29 +16.8% +80.5% +72.7% 3.98 0.07 +94% +37 +
96 12:36:48 АбрауДюрсо ABRD 164.5 0% 0.25 -5.5% -1.5% +64.5% 16.12 0.27 +36% +28 +
97 12:44:45 ЕТС ао UTSY 0.144 -0.69% 0.25 -11.7% -15.8% -84.5% 0.06 0.00 -2% +16 +
98 12:36:27 iАвиастКао UNAC 0.626 0% 0.24 0 -3.2% +8.0% 226.30 3.82 +199% +50 +
99 12:18:40 iМультиСис MSST 1.4 +3.7% 0.21 -31.7% -79.4% -87.3% 0.14 0.00 -10% +17 +
100 12:29:33 РГС СК ао RGSS 0.433 0% 0.21 0 +0.7% +6.4% 211.96 3.58 -35% +4 +
101 12:06:01 МордЭнСб MRSB 0.628 -1.26% 0.20 +0.6% +7.4% +12.9% 0.84 0.01 +3006% +121 +
102 12:45:41 НКНХ ао NKNC 51.7 +1.17% 0.19 +0.8% +7.5% -32.1% 89.14 1.50 +435% +74 +
103 11:59:36 КАМАЗ KMAZ 53.25 +0.09% 0.19 +0.9% -1.4% +8.8% 37.66 0.64 -61% -15 +
104 12:17:06 Селигдар SELG 9.29 -0.43% 0.19 -1.2% -3.8% +1.6% 8.81 0.15 +123% +42 +
105 12:14:12 МРСК СЗ MRKZ 0.0555 -3.65% 0.18 +4.9% +24.4% +0.9% 5.32 0.09 -93% -37 +
106 12:31:51 Отисифарм OTCP 178 +3.19% 0.17 +2.9% +9.2% -1.1% 25.89 0.44 -94% -40 +
107 11:51:23 ОКС ао UCSS 1120 0% 0.17 0 0 +2.8% 26.57 0.45 0% +20 +
108 12:41:42 Арсагера ARSA 3.34 0% 0.16 0 -1.2% -2.3% 0.41 0.01 +40% +30 +
109 11:51:24 ГлТоргПрод GTPR 0.29 0% 0.15 0 0 -81.8% 0.01 0.00 0% +22 +
110 12:45:49 ТРАНСАЭРао TAER 1.4 -1.06% 0.15 +5.7% +12.0% -39.1% 0.21 0.00 -93% -38 +
111 12:45:46 Аптеки36и6 APTK 8.96 -0.11% 0.14 -1.6% -5.7% -13.1% 20.86 0.35 +109% +42 +
112 12:19:16 ВТОРРЕСао VTRS 0.875 -1.13% 0.14 -2.8% +1.7% -13.4% 0.07 0.00 -33% +6 +
113 12:43:08 ОргСинт ао KZOS 71 -1.25% 0.14 -1.1% +9.2% +64.7% 127.25 2.15 +135% +44 +
114 12:22:02 iДонскЗР п DZRDP 1670 0% 0.14 +4.4% +20.1% +7.7% 0.74 0.01 -33% +6 +
115 10:15:39 КрасОкт-1п KROTP 282 0% 0.12 0 -14.0% +116.9% 4.83 0.08 +4260% +133 +
116 12:26:24 Химпром ап HIMCP 4.96 +2.06% 0.12 +0.2% +5.5% -29.0% 1.82 0.03 +313% +67 +
117 12:44:26 МурмТЭЦ-п MUGSP 0.356 0% 0.12 +29.5% -29.1% 1.46 0.02 +163% +50 +
118 12:20:35 РБК ао RBCM 7.59 -0.07% 0.11 -0.2% +0.5% -1.2% 2.78 0.05 -28% +11 +
119 11:31:05 ТНСэнрг ао TNSE 1425 0% 0.11 -0.1% -1.4% -5.3% 19.48 0.33 -92% -43 +
120 12:35:56 НКНХ ап NKNCP 26.66 -0.67% 0.11 -1.3% +7.5% -14.6% 89.14 1.50 -69% -21 +
121 11:59:35 ГАЗ ао GAZA 535 -0.93% 0.11 +1.3% +10.3% -4.3% 10.37 0.18 +1878% +109 +
122 11:08:38 Промсвб ао PSBR 0.0744 +0.4% 0.11 +0.5% +2.6% -0.8% 82.84 1.40 -77% -31 +
123 12:14:49 АВТОВАЗ ап AVAZP 6.75 -1.46% 0.10 -2.5% +1.2% +68.8% 45.07 0.76 -59% -11 +
124 12:45:13 Селигдар-п SELGP 13.1 +1.16% 0.10 +2.3% +4.8% -10.3% 8.81 0.15 +5% +19 +
125 12:15:53 Телеграф CNTL 21 -1.41% 0.10 +18.6% +15.4% -16.0% 3.77 0.06 +5% +20 +
126 12:20:33 ОткрФКБ ао OFCB 1560 -0.57% 0.09 -4.6% -4.6% +3.0% 324.98 5.49 +30% +26 +
127 11:37:02 Белон ао BLNG 2.93 +1.38% 0.09 -4.2% 0 -40.3% 3.37 0.06 +93% +38 +
128 11:14:08 Телеграф-п CNTLP 5.35 +0.56% 0.09 +4.9% +10.3% -14.0% 3.77 0.06 +241% +62 +
129 10:58:03 ЧМК ао CHMK 3850 -1.16% 0.08 -4.0% -0.4% -4.3% 12.19 0.21 -41% +5 +
130 12:37:35 ЮжКузб. ао UKUZ 830 -2.92% 0.08 +4.4% +5.1% -8.8% 29.97 0.51 +201% +58 +
131 12:05:26 УрКузница URKZ 7570 0% 0.07 +0.9% +8.1% +8.1% 4.15 0.07 +341% +71 +
132 11:40:37 Электрцинк ELTZ 644 +1.42% 0.07 -2.0% -4.7% +0.2% 0.90 0.02 +10654% +138 +
133 12:45:52 iРоллман-п RLMNP 78 -1.39% 0.07 -0.8% +2.0% -11.0% 0.51 0.01 +328% +68 +
134 11:59:35 АВТОВАЗ ао AVAZ 8.87 -0.78% 0.07 -1.4% -2.8% -8.2% 45.07 0.76 +309% +66 +
135 12:26:22 ЭнергияРКК RKKE 5850 0% 0.06 +2.1% +3.0% -3.3% 6.57 0.11 +1007% +92 +
136 11:59:37 ГАЗ ап GAZAP 318 -3.34% 0.06 -2.5% -0.9% -27.7% 10.37 0.18 -34% +5 +
137 12:47:04 ТРК ао TORS 0.4 0% 0.06 0 +5.3% -15.8% 1.74 0.03 +14% +23 +
138 11:15:52 Лензолото LNZL 7490 -0.13% 0.06 +3.6% -2.0% -13.2% 9.89 0.17 +0% +17 +
139 11:59:37 Квадра-п TGKDP 0.00329 -1.5% 0.06 -1.2% -0.9% -20.5% 5.83 0.10 +54% +32 +
140 11:59:37 СтаврЭнСбп STSBP 0.327 -2.1% 0.05 +30.0% +40.3% +48.0% 0.34 0.01 -85% -44 +
141 12:45:47 Лензол. ап LNZLP 3900 -1.02% 0.05 +5.4% +3.7% -11.8% 9.89 0.17 -86% -43 +
142 12:23:05 Варьеган-п VJGZP 501 +1.83% 0.05 +2.7% +25.3% 13.80 0.23 -61% -6 +
143 12:33:49 iДонскЗР DZRD 1600 0% 0.04 +0.6% 0 -8.6% 0.74 0.01 +286% +65 +
144 12:32:10 ТКСМ ао TUCH 8.965 +3.82% 0.04 -1.4% +24.5% +230.8% 0.36 0.01 -77% -19 +
145 10:37:50 КрасОкт-ао KROT 479 +0.84% 0.04 -2.8% -1.0% +57.0% 4.83 0.08 +1% +27 +
146 12:41:26 ЧелябЭС ап CLSBP 0.1385 0% 0.04 +4.5% +4.9% +25.9% 1.00 0.02 -80% -23 +
147 12:12:19 ТНСэнРст RTSB 0.285 0% 0.04 +5.2% -0.3% 2.51 0.04 +532% +81 +
148 12:46:40 iФармсинтз LIFE 11.5 0% 0.04 -0.9% -7.3% -30.3% 3.46 0.06 -79% -22 +
149 12:46:25 Плазмек PLSM 0.285 +1.79% 0.03 +23.4% +33.2% -6.3% 0.03 0.00 -67% -10 +
150 12:31:50 Ленэнерго LSNG 5.015 +0.5% 0.03 +4.4% +5.2% -9.1% 48.90 0.83 -93% -60 +
151 12:45:44 ТАНТАЛ ао TANL 35.9 0% 0.03 -6.3% -6.5% -24.7% 0.50 0.01 +60% +45 +
152 12:16:47 МРСК СК MRKK 19.3 -1.78% 0.03 +8.1% +20.6% -12.5% 3.02 0.05 -67% -8 +
153 11:50:51 СамарЭн-ао SAGO 0.235 -4.86% 0.03 -4.9% -9.3% -18.4% 0.96 0.02 +333% +68 +
154 11:44:59 РусАква ао AQUA 151 -5.92% 0.03 -15.9% -5.6% +68.0% 12.01 0.20 -93% -61 +
155 12:20:31 Росбанк ао ROSB 57 +1.79% 0.03 +7.8% +10.5% -6.4% 88.59 1.50 +2512% +109 +
156 12:44:32 РОСИНТЕРао ROST 69.5 0% 0.03 +11.0% +5.3% -1.4% 1.14 0.02 +3879% +112 +
157 11:07:17 Красэсб ао KRSB 3.49 +1.16% 0.03 -1.7% +2.6% -7.9% 2.66 0.04 -63% -6 +
158 12:38:42 ЗВЕЗДА ао ZVEZ 3.8 0% 0.03 +1.3% -1.8% -25.0% 2.14 0.04 +16% +33 +
159 12:21:58 ЧелябЭС ао CLSB 0.128 0% 0.03 -1.9% +1.2% -2.7% 1.00 0.02 -38% +11 +
160 11:50:35 ТРК ап TORSP 0.372 +0.54% 0.03 +0.5% +12.7% -4.6% 1.74 0.03 -69% -11 +
161 12:44:08 ОргСинт ап KZOSP 4.2 0% 0.03 -0.9% +2.4% +0.5% 127.25 2.15 0% +28 +
162 12:40:32 Куйбазот KAZT 82.6 0% 0.03 -0.7% -5.6% -7.5% 19.65 0.33 -68% -12 +
163 10:15:52 БашИнСв ап BISVP 3.86 +3.49% 0.02 +4.3% +4.9% -8.5% 8.37 0.14 -99% -101 +
164 11:59:35 АшинскийМЗ AMEZ 4.54 -1.73% 0.02 -4.4% -1.9% +14.4% 2.26 0.04 -25% +20 +
165 10:57:02 Ижсталь ап IGSTP 550 0% 0.02 +6.8% +11.1% +11.1% 0.88 0.01 +320% +67 +
166 12:06:45 iИСКЧ ао ISKJ 15.45 -0.32% 0.02 -1.3% +19.3% -14.4% 1.16 0.02 -97% -79 +
167 10:29:01 ЧТПЗ ао CHEP 98 -2% 0.02 -3.9% +0.4% -2.0% 46.29 0.78 -2% +28 +
168 11:38:51 ВХЗ-ао VLHZ 85.5 -0.58% 0.02 -2.8% -5.5% -22.6% 0.43 0.01 -35% +13 +
169 12:07:31 Мегион-ап MFGSP 374 +0.27% 0.02 +2.5% +4.8% -10.5% 62.23 1.05 -93% -59 +
170 12:45:27 Сахэнер ао SLEN 6 0% 0.02 0 -1.6% 1.77 0.03 +114% +47 +
171 10:08:51 МагадЭн ао MAGE 2.66 +2.7% 0.02 +0.8% +2.7% -20.4% 1.58 0.03 +580% +79 +
172 10:25:16 КузбТК ао KBTK 137 -1.44% 0.02 +4.6% +13.7% +61.4% 13.60 0.23 -71% -18 +
173 12:45:41 Красэсб ап KRSBP 3.44 0% 0.02 -2.3% +0.9% -15.9% 2.66 0.04 0% +25 +
174 12:39:02 ЗМЗ-ап ZMZNP 10.6 0% 0.02 -1.9% -10.5% -32.5% 2.83 0.05 0% +25 +
175 11:57:48 УралСиб ао USBN 0.0891 +2.18% 0.02 +0.1% -2.7% -31.9% 26.57 0.45 +1730% +90 +
176 11:25:27 Возрожд-п VZRZP 160 -0.31% 0.02 +3.6% +3.9% -9.1% 14.04 0.24 -53% +2 +
177 11:59:36 ТГК-14 TGKN 0.00377 -1.57% 0.02 -2.3% +16.0% +2.2% 5.12 0.09 -49% +5 +
178 12:37:58 ВолгЭнСб VGSB 1.01 0% 0.02 +3.1% +2.0% -27.9% 0.41 0.01 +37% +31 +
179 12:45:16 Якутскэнрг YKEN 0.268 +1.13% 0.01 +1.9% -3.2% -6.3% 2.49 0.04 -91% -46 +
180 12:44:39 КалужскСК KLSB 17.6 0% 0.01 -7.4% -15.8% -32.0% 1.61 0.03 +158% +51 +
181 12:13:28 МРСКЮга ао MRKY 0.0437 -2.67% 0.01 +1.9% +10.6% -16.6% 2.69 0.05 -95% -66 +
182 12:37:24 АстрЭнСб ASSB 0.483 0% 0.01 +1.7% +2.8% +20.8% 0.37 0.01 0% +25 +
183 11:22:35 МГТС-5ао MGTS 1130 +0.44% 0.01 -3.0% -1.7% +38.1% 106.98 1.81 -96% -77 +
184 10:39:07 Кубанэнр KUBE 74 +0.82% 0.01 -2.0% -2.4% -14.9% 20.93 0.35 +407% +69 +
185 11:59:36 ИРКУТ-3 IRKT 10.95 -0.36% 0.01 -2.1% -0.9% +18.1% 13.55 0.23 -97% -85 +
186 12:27:35 Армада ARMD 12.7 0% 0.01 -0.8% +4.1% -37.7% 0.18 0.00 +69% +37 +
187 11:59:36 СОЛЛЕРС SVAV 524 -0.19% 0.01 -0.6% -2.1% -5.4% 17.99 0.30 -93% -57 +
188 10:07:43 ПавлАвт ао PAZA 500 -1.57% 0.01 -9.1% 0.78 0.01 +97% +47 +
189 11:51:02 ЗМЗ-ао ZMZN 21.6 -1.37% 0.01 -9.2% -13.6% -46.0% 2.83 0.05 -74% -15 +
190 12:45:54 ДагСб ао DASB 0.241 -1.63% 0.01 -2.0% -3.6% -84.5% 1.27 0.02 -73% -15 +
191 12:43:32 Омскшина OMSH 488 0% 0.01 -0.8% +4.3% +9.4% 0.49 0.01 0% +21 +
192 11:59:36 Русполимет RUSP 0.47 -2.49% 0.01 -3.7% +9.8% -24.7% 2.36 0.04 -96% -83 +
193 12:37:49 ПермьЭнС-п PMSBP 63.9 +0.31% 0.01 +7.9% +15.1% +11.1% 3.01 0.05 +19% +26 +
194 10:46:54 Возрожд-ао VZRZ 582.5 -0.77% 0.01 -0.9% -21.3% -22.3% 14.04 0.24 +275% +58 +
195 12:04:38 ТЗА ао TUZA 64 +3.23% 0.01 -4.5% +3.2% -65.4% 0.53 0.01 -72% -16 +
196 12:41:51 КузнецкийБ KUZB 0.0124 +0.81% 0.01 +6.0% +3.3% -18.4% 0.28 0.00 +595% +67 +
197 11:34:15 РязЭнСб RZSB 2.8 -3.11% 0.01 +1.1% +13.8% +27.9% 0.58 0.01 -40% +7 +
198 10:44:36 СМЗ-ао MGNZ 2750 -2.48% 0.01 0 -9.8% -33.4% 1.10 0.02 +48% +31 +
199 12:02:45 Ижсталь2ао IGST 920 -7.07% 0.01 -5.2% -7.1% -27.0% 0.88 0.01 +47% +40 +
200 11:18:50 ЯТЭК ао YAKG 10.5 -0.94% 0.01 -9.5% -11.0% -34.0% 8.68 0.15 +49% +43 +
201 12:28:21 ЦМТ ап WTCMP 6.04 0% 0.01 +1.9% +0.7% -5.6% 9.70 0.16 0% +24 +
202 10:40:50 Якутскэн-п YKENP 0.268 +3.08% 0.01 +1.1% +3.1% -5.3% 2.49 0.04 -49% +8 +
203 11:25:00 ЮТэйр ао UTAR 8.53 +0.35% 0.01 +6.4% +4.8% -16.4% 32.14 0.54 -95% -63 +
204 11:19:02 ЦМТ ао WTCM 8.5 +0.59% 0.01 +10.4% +2.4% -6.1% 9.70 0.16 +567% +62 +
205 12:40:47 Нефтекамск NFAZ 84 0% 0.01 -2.9% -5.1% -25.0% 0.68 0.01 +50% +42 +
206 10:45:53 iНПОНаука NAUK 240 +3.45% 0.00 +1.7% -13.4% -11.8% 2.83 0.05 -48% +8 +
207 11:22:08 ДЭК ао DVEC 0.474 +0.85% 0.00 +6.3% -1.3% -31.8% 8.16 0.14 -92% -51 +
208 09:59:59 ЧЦЗ ао CHZN 455 -9.54% 0.00 -6.0% -8.6% -30.3% 24.66 0.42 -10% +29 +
209 11:35:56 ЧКПЗ ао CHKZ 2100 -7.08% 0.00 -8.3% -7.9% -8.7% 1.26 0.02 +115% +45 +
210 12:10:02 СтаврЭнСб STSB 0.298 -1.32% 0.00 +0.7% -1.7% -17.0% 0.34 0.01 -93% -51 +
211 11:21:28 КамчатЭ ао KCHE 0.1 0% 0.00 -5.7% -4.3% -40.1% 4.21 0.07 -93% -53 +
212 11:51:23 КурганГКап KGKCP 40 0% 0.00 -21.6% 6.82 0.12 0% +32 +
213 11:28:50 ТамбЭнСб-п TASBP 0.131 -2.24% 0.00 +1.6% +24.8% +19.1% 0.23 0.00 -91% -47 +
214 12:32:53 ВыбСудЗ ао VSYD 1930 +0.52% 0.00 -8.1% -50.5% 2.29 0.04 -71% -9 +
215 11:59:35 Дорогбж ао DGBZ 37.9 -0.26% 0.00 +1.1% +8.6% +8.6% 33.18 0.56 0% +30 +
216 12:45:05 СаратЭн-ао SARE 0.0935 0% 0.00 -5.1% +3.9% -33.0% 0.57 0.01 -93% -54 +
217 11:25:07 СибГост ао SIBG 1.49 -1.32% 0.00 -5.7% -12.4% -4.5% 0.15 0.00 -58% -2 +
218 11:05:01 ТНСэнВорон VRSB 16.1 -10.8% 0.00 -17.4% -8.5% -44.4% 1.24 0.02 -36% +18 +
219 12:16:30 Мотовил ао MOTZ 3.09 -1.9% 0.00 -11.7% -21.8% -38.2% 3.17 0.05 -94% -56 +
220 11:52:33 Таттел. ао TTLK 0.144 -1.71% 0.00 -1.4% +1.4% -5.0% 3.00 0.05 -90% -35 +
221 12:40:35 ЮУНК ао UNKL 2860 -1.04% 0.00 -3.4% -12.8% -51.8% 1.72 0.03 -98% -84 +
222 11:25:20 ТКЗКК ап KRKOP 4.65 -4.91% 0.00 -7.0% +0.2% -24.5% 2.85 0.05 +484% +49 +
223 10:04:15 КамчатЭ ап KCHEP 0.137 -0.72% 0.00 +0.7% +5.8% -39.6% 4.21 0.07 +99% +38 +
224 10:34:30 ПермьЭнСб PMSB 63.2 +1.77% 0.00 +4.5% +14.9% +7.3% 3.01 0.05 -95% -60 +
225 10:01:29 МагадЭн ап MAGEP 2.41 +10.05% 0.00 +0.8% +38.5% -7.3% 1.58 0.03 -91% -39 +
226 12:44:53 СамарЭн-ап SAGOP 0.239 0% 0.00 -0.8% -1.6% -19.0% 0.96 0.02 -49% +14 +
227 10:46:47 СаратЭн-ап SAREP 0.0755 -3.21% 0.00 -4.4% +4.9% -26.7% 0.57 0.01 -76% -14 +
228 11:51:59 Слав-ЯНОСп JNOSP 14.2 +1.43% 0.00 +2.2% +1.4% -20.2% 25.96 0.44 -97% -67 +
229 10:05:11 МедиаВиМ MGVM 1.019 -0.2% 0.00 +5.8% +6.7% +13.2% 0.05 0.00 -97% -61 +
230 10:13:06 Медиахолд ODVA 0.1915 +0.52% 0.00 +0.5% -3.3% -8.4% 0.13 0.00 -75% +12 +
231 10:49:34 ВолгЭнСб-п VGSBP 1.08 +8% 0.00 +16.1% -16.3% 0.41 0.01 -60% +18 +
232 12:45:29 iЗаводДИОД DIOD 3.56 -0.28% 0.00 +1.1% 0 +9.2% 0.33 0.01 -99% -90 +
233 11:53:42 iРоллман RLMN 83 -3.49% 0.00 +1.2% -4.6% -32.0% 0.51 0.01 -98% -56 +
234 10:08:20 КМЗ KMEZ 376 -1.05% 0.00 -0.8% -0.3% -8.3% 0.78 0.01 -100% -155 +
235 10:43:31 ВЭК 01 ао VDSB 3.8 +2.7% 0.00 -2.6% -11.6% -72.9% 0.11 0.00 -75% +23 +
236 11:51:23 МурмТЭЦ-ао MUGS 0% 1.46 0.02 +20 +
237 12:45:41 Нижкамшина NKSH 0% 0.81 0.01 -100% -6 +
238 12:46:22 ТНСэнНН ао NNSB 0% 4.61 0.08 -100% -14 +
239 12:46:38 ТНСэнНН ап NNSBP 0% 4.61 0.08 -100% -19 +
240 11:51:23 Физика ао NPOF 0% 1.07 0.02 +18 +
241 12:43:41 iНаукаСвяз NSVZ 0% 0.28 0.00 -100% -30 +
242 12:43:19 ОМЗ-ап OMZZP 0% 4.70 0.08 -100% -30 +
243 12:37:47 ОМПК ао OSMP 0% 5.56 0.09 -100% -155 +
244 11:51:30 Приморье PRMB 0% 1.74 0.03 +16 +
245 11:51:29 РДБанк ао RDRB 0% 1.63 0.03 +16 +
246 12:38:23 ГазпРнД ао RTGZ 0% 1.70 0.03 -100% -172 +
247 12:46:44 ТНСэнРст-п RTSBP 0% 2.51 0.04 -100% -169 +
248 11:51:23 Русал рдр RUALR 0% -100% -280 +
249 11:51:24 ИКРУСС-ИНВ RUSI 0% 2.82 0.05 -100% -43 +
250 12:44:44 СЗПароход SZPR 0% 2.50 0.04 -100% -26 +
251 11:51:23 ТАНТАЛ ап TANLP 0% 0.50 0.01 +3 +
252 12:42:06 ТамбЭнСб TASB 0% 0.23 0.00 -100% -62 +
253 11:51:32 БестЭфБ ао ALBK 0% 1.75 0.03 -100% -25 +
254 12:27:18 АЛРОСА-Нюр ALNU 0% 106.00 1.79 -100% -102 +
255 12:37:44 Варьеган VJGZ 0% 13.80 0.23 -100% -53 +
256 12:36:58 Авангрд-ао AVAN 0% 28.33 0.48 -100% +8 +
257 11:51:23 ВостРАО ао VRAO 0% 15.63 0.26 +11 +
258 11:51:23 ВостРАО ап VRAOP 0% 15.63 0.26 +3 +
259 12:46:04 ТНСэнВор-п VRSBP 0% 1.24 0.02 -100% -36 +
260 11:51:23 БашИнСв ао BISV 0% 8.37 0.14 +33 +
261 11:51:26 ВыбСудЗ ап VSYDP 0% 2.29 0.04 -100% -87 +
262 12:45:26 РН-ЗапСиб CHGZ 0% 0.80 0.01 -100% -37 +
263 11:51:29 ТНСэнЯр YRSB 0% 1.71 0.03 +11 +
264 11:51:27 ТНСэнЯр-п YRSBP 0% 1.71 0.03 -100% -211 +
265 11:51:30 ЗИЛ ао ZILL 0% 2.73 0.05 -100% -135 +
266 11:51:23 ЭРКО ао ERCO 0% 3.63 0.06 +32 +
267 11:51:23 ГАЗКОН-ао GAZC 0% 54.24 0.92 +32 +
268 11:51:23 ГАЗ-сервис GAZS 0% 54.24 0.92 +32 +
269 11:51:23 ГАЗ-Тек ао GAZT 0% 52.66 0.89 +32 +
270 11:51:23 ГЕОТЕК ао GTSS 0% +32 +
271 12:41:42 Галс-Девел HALS 0% 10.49 0.18 -100% -73 +
272 11:51:23 Химпром ао HIMC 0% 1.82 0.03 +31 +
273 11:51:26 Инв-Девел IDVP 0% 16.76 0.28 -100% -61 +
274 12:45:34 Славн-ЯНОС JNOS 0% 25.96 0.44 -100% -57 +
275 12:43:20 Куйбазот-п KAZTP 0% 19.65 0.33 -100% -65 +
276 12:41:42 КубаньЭнСб KBSB 0% 2.63 0.04 -100% +9 +
277 11:51:23 КурганГКао KGKC 0% 6.82 0.12 -100% -17 +
278 11:51:23 КосогМЗ ао KMTZ 0% +27 +
279 12:27:01 КоршГОК ао KOGK 0% 14.88 0.25 -100% -156 +
280 11:51:27 СаратНПЗ KRKN 0% 10.23 0.17 -100% -152 +
281 11:51:23 ТКЗКК ао KRKO 0% 2.85 0.05 +25 +
282 11:51:23 Кокс ао KSGR 0% +25 +
283 11:51:29 КСБ ао KTSB 0% 0.35 0.01 -100% -37 +
284 12:41:25 КСБ ап KTSBP 0% 0.35 0.01 -100% -115 +
285 11:51:23 КУЗОЦМ ао KUNF 0% +24 +
286 11:51:23 КЗМС ао KZMS 0% 0.20 0.00 +24 +
287 11:51:27 ЛЭСК ао LPSB 0% 0.44 0.01 -100% -63 +
288 12:36:20 iЛевенгук LVHK 0% 0.38 0.01 -100% -1 +
289 12:27:26 МЕРИДИАН MERF 0% 2.93 0.05 +22 +
290 12:41:46 Мегион-ао MFGS 0% 62.23 1.05 -100% -174 +
291 11:51:29 ТНСэнМарЭл MISB 0% 0.66 0.01 -100% -26 +
292 12:41:37 МариЭнСб-п MISBP 0% 0.66 0.01 -100% -92 +
293 11:51:23 МН-фонд ао MNFD 0% +20 +
294 11:51:23 Морион ао MORI 0% 0.71 0.01 +20 +