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
 
  18:51:02 Индекс ММВБ   2160.75 +0.57% 32 680.52 +1.7% -0.3% -3.2% 36 974.40 628.42 +19%
1 18:45:52 Сбербанк SBER 227.9 +0.09% 9 039.42 +1.9% +5.2% +31.5% 5 115.63 86.95 +36% +
2 18:45:34 ГАЗПРОМ ао GAZP 135.5 +0.63% 3 396.92 +1.1% +1.6% -12.3% 3 207.76 54.52 +31% +
3 18:45:47 ГМКНорНик GMKN 10787 +3.49% 2 847.57 +6.1% -6.0% +6.6% 1 706.99 29.01 +168% +3 +
4 18:45:43 ЛУКОЙЛ LKOH 3473.5 +1.19% 1 756.80 +2.1% +4.4% +0.7% 2 954.43 50.21 +5% +
5 18:46:01 Магнит ао MGNT 6559 -1.44% 1 617.67 +3.5% -8.2% -40.4% 620.23 10.54 -30% -2 +
6 18:45:34 ММК MAGN 45 +1.58% 1 342.24 +0.1% -2.8% +35.3% 502.84 8.55 +142% +9 +
7 18:45:20 Роснефть ROSN 303.1 +1.87% 1 323.18 +3.7% -6.7% -24.8% 3 212.31 54.60 +3% -2 +
8 18:45:48 Аэрофлот AFLT 140.1 -2.4% 979.83 -3.2% -13.0% -8.3% 155.60 2.64 +129% +10 +
9 18:45:07 Татнфт 3ао TATN 517 +0.01% 978.76 +1.2% +6.8% +21.1% 1 184.50 20.13 +71% +5 +
10 18:45:28 Сбербанк-п SBERP 195.96 +2.04% 833.20 +5.7% +4.1% +51.0% 5 115.63 86.95 +44% +3 +
11 18:45:34 Новатэк ао NVTK 695 +2.67% 745.54 +3.3% +3.2% -12.2% 2 110.23 35.87 +129% +8 +
12 18:45:01 СевСт-ао CHMF 895 -0.51% 745.04 +1.7% -0.2% -5.0% 749.76 12.74 +17% -2 +
13 18:45:22 МТС-ао MTSS 253.15 +0.1% 735.22 -4.4% -14.5% -2.3% 505.89 8.60 +20% -2 +
14 18:45:04 МосБиржа MOEX 124 +1.89% 683.81 +3.6% -1.4% -1.3% 282.27 4.80 +3% -6 +
15 18:45:46 НЛМК ао NLMK 146.17 -0.77% 535.03 +5.3% +11.0% +27.1% 876.03 14.89 -19% -6 +
16 18:45:27 АЛРОСА ао ALRS 75.2 -0.4% 525.67 -0.8% -0.0% -22.8% 553.85 9.41 +8% +
17 18:45:38 ВТБ ао VTBR 0.05125 +0.06% 482.67 -0.5% -14.6% -30.7% 664.23 11.29 -32% -10 +
18 18:45:47 Сургнфгз-п SNGSP 29.995 +0.03% 440.68 +2.5% -1.1% -6.5% 1 267.43 21.54 +0% -1 +
19 18:45:29 Транснф ап TRNFP 179500 -0.55% 357.46 +1.9% -1.1% -9.3% 279.10 4.74 +13% +1 +
20 18:45:51 Сургнфгз SNGS 29.01 +0.4% 317.88 +3.6% -2.6% -6.3% 1 267.43 21.54 +13% +1 +
21 18:45:56 Система ао AFKS 10.825 -1.23% 311.44 -9.7% -16.2% -53.3% 104.46 1.78 -49% -9 +
22 18:45:14 ПИК ао PIKK 310.6 -1.71% 311.36 -2.9% -1.5% +7.1% 205.15 3.49 +19% +1 +
23 18:45:54 РусГидро HYDR 0.811 -0.82% 309.46 -1.0% -2.7% -12.4% 345.72 5.88 +17% -1 +
24 18:45:10 Башнефт ап BANEP 1370.5 -2.07% 272.66 -10.7% -12.1% +11.6% 380.43 6.47 +18% +
25 18:45:14 ДетскийМир DSKY 92.55 -8.23% 270.53 -11.0% -10.6% 68.39 1.16 +305% +12 +
26 18:45:22 Полюс PLZL 4668 -0.3% 232.37 -3.1% -6.5% +5.3% 623.46 10.60 +54% +3 +
27 18:45:38 Ростел -ао RTKM 64.5 +0.17% 199.80 +1.7% -10.9% -23.2% 177.81 3.02 -5% -1 +
28 18:45:07 Татнфт 3ап TATNP 394 +2.76% 190.83 +3.5% +11.5% +67.7% 1 184.50 20.13 +183% +8 +
29 18:45:24 ИнтерРАОао IRAO 3.54 -1.12% 189.63 -3.0% -1.7% -7.9% 369.58 6.28 +7% -1 +
30 18:45:29 МегаФон ао MFON 521.6 +0.21% 185.55 -1.3% -8.8% -10.0% 323.39 5.50 +125% +4 +
31 18:46:00 Распадская RASP 88.53 -1.63% 174.17 +0.4% +1.8% +11.1% 62.25 1.06 -22% -6 +
32 18:45:58 Россети ао RSTI 0.8534 +0.99% 170.54 +2.8% -8.0% -25.4% 172.92 2.94 -8% -5 +
33 18:45:50 ФСК ЕЭС ао FEES 0.1615 -0.03% 107.62 +0.7% -1.5% -20.5% 205.86 3.50 -23% -3 +
34 18:39:32 ENPL-гдр ENPL 782 +0.33% 96.62 +1.5% +1.6% +7% -3 +
35 18:45:59 Polymetal POLY 668 -3.03% 85.22 +0.3% -4.6% +4.6% 287.32 4.88 +19% +
36 18:45:17 Yandex clA YNDX 1954 -2.18% 66.61 +2.8% +5.1% +56.6% 557.29 9.47 -25% -4 +
37 18:45:15 Газпрнефть SIBN 253.9 +0.97% 64.76 +1.4% -2.3% +18.6% 1 203.82 20.46 +212% +11 +
38 18:05:36 САФМАР ао EPLN 731.5 +2.02% 36.72 +8.2% +3.4% +1.1% 81.66 1.39 -58% -5 +
39 18:45:21 Мечел ап MTLRP 113.4 -0.09% 35.65 -1.4% +17.0% -23.0% 73.08 1.24 -32% -1 +
40 18:45:21 Ростел -ап RTKMP 55.95 +1.4% 33.55 +1.9% -1.4% -10.9% 177.81 3.02 +214% +21 +
41 18:45:03 Юнипро ао UPRO 2.63 +0.04% 32.74 -0.8% -2.5% -8.6% 165.82 2.82 -15% +1 +
42 18:45:05 ФосАгро ао PHOR 2550 +0.16% 32.65 +0.3% +3.4% -1.9% 330.23 5.61 -36% -2 +
43 18:45:01 М.видео MVID 402 -0.25% 32.54 -0.7% -4.1% +3.7% 72.27 1.23 +1% +1 +
44 18:45:56 +МосЭнерго MSNG 2.7895 -0.5% 32.54 -3.0% -8.6% +12.5% 110.88 1.88 +27% +1 +
45 18:45:15 RUSAL plc RUAL 36.82 -0.08% 29.56 +1.2% -10.0% +39.8% 559.41 9.51 +63% +7 +
46 18:45:13 Мечел ао MTLR 137.75 -0.9% 28.33 -3.9% -5.7% -24.0% 73.08 1.24 -46% -7 +
47 18:45:15 ТГК-1 TGKA 0.01216 -0.82% 23.34 -1.0% -8.7% -19.0% 46.87 0.80 -30% -4 +
48 18:45:14 ДИКСИ ао DIXY 326.8 +0.31% 21.51 +1.6% -1.3% +16.7% 40.77 0.69 +119% +18 +
49 18:45:29 Лента др LNTA 345 +4.23% 21.48 +6.2% -3.9% -29.9% -5% -2 +
50 18:45:09 ОГК-2 ао OGKB 0.499 +1.09% 20.04 -1.7% -5.3% -0.3% 55.11 0.94 +6% +1 +
51 18:45:29 ТМК ао TRMK 78.99 -0.05% 17.98 +0.9% -2.6% -0.0% 81.61 1.39 +79% +12 +
52 18:45:10 ГИТ ао GRNT 0.59 +7.08% 17.82 +38.2% +25.0% +1.7% 0.26 0.00 +99% +15 +
53 18:45:17 AGRO-гдр AGRO 626 -2.49% 16.61 -6.1% -10.1% -22.1% +66% +12 +
54 18:45:14 МКБ ао CBOM 4.29 +0.4% 16.44 -0.2% -6.5% -0.2% 116.17 1.97 -36% -8 +
55 18:45:03 Уркалий-ао URKA 127.75 -0.2% 16.10 -0.4% -1.8% -22.7% 375.08 6.37 +44% +4 +
56 18:45:21 ОВК ао UWGN 785 +0.45% 15.88 +0.7% +0.4% -1.3% 91.06 1.55 +7% -2 +
57 18:45:23 РуссНфт ао RNFT 553.2 +2.46% 15.74 +9.2% -2.0% -1.0% 162.71 2.77 -4% -4 +
58 18:39:56 GTL ао GTLC 0.133 +14.66% 15.69 +22.0% +2.3% -73.1% 0.35 0.01 +241% +17 +
59 18:38:02 ЛСР ао LSRG 766 -0.39% 15.07 -1.7% -6.0% -19.5% 78.92 1.34 -22% -9 +
60 18:45:09 Башнефт ао BANE 2297 +0.66% 13.67 -6.4% -6.6% -36.0% 380.43 6.47 -34% -11 +
61 18:45:18 Акрон AKRN 3881 +0.31% 8.66 -0.4% +0.6% +8.6% 157.31 2.67 -27% -4 +
62 18:45:21 МРСК Центр MRKC 0.3975 -1.12% 8.31 -1.1% -8.1% -11.1% 16.78 0.29 +171% +17 +
63 18:34:23 ЕвроЭлтех EELT 12.85 +2.64% 7.97 +2.9% +8.2% 7.84 0.13 -20% +1 +
64 18:45:10 ЧЗПСН ао PRFN 3.14 +6.8% 6.36 +6.8% -17.6% -31.2% 2.63 0.04 +335% +33 +
65 18:45:13 Мостотрест MSTT 162.4 -0.49% 6.14 +5.0% -0.8% +78.1% 45.83 0.78 -56% -10 +
66 18:39:26 НМТП ао NMTP 7.63 -1.17% 5.65 -4.0% -10.1% +15.9% 147.82 2.51 -33% +2 +
67 18:39:41 МРСК ЦП MRKP 0.3072 +0.42% 5.56 -0.1% -3.5% +108.0% 34.59 0.59 +159% +23 +
68 18:45:04 МОЭСК MSRS 0.83 +1.34% 5.27 -0.4% -4.2% -7.6% 40.43 0.69 +81% +14 +
69 18:45:09 МРСКВол MRKV 0.10615 +0.14% 5.22 -0.7% -1.6% +89.6% 20.18 0.34 +38% +8 +
70 18:45:17 Ленэнерг-п LSNGP 84.75 -0.18% 5.10 +0.9% -7.4% +86.7% 52.57 0.89 -55% -12 +
71 18:45:28 ЭнелРос ао ENRU 1.479 +0.2% 4.85 +0.9% +14.8% +48.8% 52.32 0.89 -88% -30 +
72 18:35:23 ОргСинт ап KZOSP 11.17 -10.78% 4.82 -0.4% +151.0% +167.2% 131.67 2.24 +15% +4 +
73 18:39:20 БСП ао BSPB 55.4 -1.16% 4.81 +0.6% -0.1% -17.1% 27.75 0.47 -28% -3 +
74 18:45:02 Русолово ROLO 2.93 +0.69% 4.70 +2.1% +46.5% -16.3% 8.79 0.15 -19% -3 +
75 18:10:58 АВТОВАЗ ап AVAZP 10 0% 4.69 -2.2% -8.3% +150.0% 52.74 0.90 -63% -19 +
76 18:30:20 МРСК Ур MRKU 0.215 +2.38% 4.41 +0.9% +13.2% +30.3% 18.80 0.32 -56% -14 +
77 18:45:22 МультиСис MSST 0.66 +5.6% 4.18 -16.5% -38.3% -94.0% 0.07 0.00 +313% +28 +
78 16:29:19 ТНСэнрг ао TNSE 1335 -0.3% 3.51 -1.0% -2.3% -11.3% 18.25 0.31 +335% +34 +
79 18:45:54 Россети ап RSTIP 1.561 -0.38% 3.15 +2.8% -4.2% -29.3% 172.92 2.94 -71% -19 +
80 18:13:36 ИркЭнерго IRGZ 17.3 +0.58% 3.02 +0.3% -5.5% +15.0% 82.47 1.40 +236% +28 +
81 18:45:19 iQIWI QIWI 841 -0.59% 3.00 +2.8% -12.9% +7.8% -59% -12 +
82 18:36:21 ПРОТЕК ао PRTK 107.6 -1.37% 2.83 -7.2% -3.3% +8.2% 56.72 0.96 -7% -2 +
83 18:38:58 ВСМПО-АВСМ VSMO 16770 +0.3% 2.59 -1.0% -2.7% +20.8% 193.35 3.29 -28% -5 +
84 18:31:26 Мегион-ао MFGS 456 -2.36% 2.38 -2.8% -9.3% -10.1% 57.86 0.98 +15% +7 +
85 18:45:39 МосОблБанк MOBB 2.15 -1.38% 2.35 +4.9% -20.1% -63.6% 9.69 0.16 +6% +2 +
86 18:46:00 НКХП ао NKHP 245.5 -0.2% 2.20 +1.4% +9.1% +10.1% 16.60 0.28 +50% +10 +
87 18:40:04 Белуга ао BELU 636 0% 2.19 0 -0.3% 15.87 0.27 0% +1 +
88 18:45:12 СаратНПЗ-п KRKNP 12100 -0.33% 2.17 -0.9% -0.8% +21.6% 9.67 0.16 +105% +16 +
89 18:45:28 ДВМП ао FESH 6.92 +2.37% 2.11 +0.1% +0.8% +121.3% 20.42 0.35 -10% -3 +
90 18:02:42 АЛРОСА-Нюр ALNU 163500 +0.62% 1.95 +2.5% -2.1% -9.2% 130.80 2.22 -65% -18 +
91 18:45:06 ГАЗ ао GAZA 760 +8.88% 1.89 +7.0% +5.1% +36.0% 14.08 0.24 +99% +16 +
92 18:19:12 КАМАЗ KMAZ 52.6 +0.1% 1.67 -0.9% -9.3% +7.5% 37.20 0.63 +134% +23 +
93 17:51:27 РусАква ао AQUA 142 +6.37% 1.65 +12.7% -22.8% +58.0% 12.48 0.21 +1672% +77 +
94 18:33:58 Телеграф-п CNTLP 13.21 -1.93% 1.63 -2.1% -16.4% +112.4% 3.89 0.07 +83% +15 +
95 18:35:27 АСКО ао ACKO 5.9 0% 1.62 -2.3% -12.1% 3.10 0.05 +269% +30 +
96 17:00:32 Промсвб ао PSBR 0.0772 +0.13% 1.61 -0.5% +1.8% +2.9% 85.95 1.46 +3% -1 +
97 18:39:56 ДагСб ао DASB 0.087 0% 1.54 +1.8% -12.1% -94.4% 0.46 0.01 +725% +50 +
98 18:39:10 ИРКУТ-3 IRKT 14.6 -1.75% 1.44 -3.6% -10.2% +57.5% 17.96 0.31 +131% +21 +
99 18:45:26 НКНХ ап NKNCP 28.7 +1.06% 1.36 0 +1.1% -8.0% 88.94 1.51 +54% +12 +
100 17:13:44 Таттел. ао TTLK 0.146 -0.34% 1.24 -0.7% -4.3% -3.6% 3.04 0.05 +5597% +112 +
101 18:40:04 ЮУНК ао UNKL 2830 0% 1.18 0 0 -52.3% 1.70 0.03 0% +
102 18:45:05 Аптеки36и6 APTK 8.66 0% 1.09 -1.3% +3.8% -16.0% 20.18 0.34 +248% +34 +
103 17:26:20 КоршГОК ао KOGK 60200 -4.29% 1.05 -2.9% -8.2% +7.5% 15.06 0.26 +687% +53 +
104 18:39:26 iИСКЧ ао ISKJ 11.8 0% 1.02 -2.5% +3.5% -34.6% 0.89 0.02 +2059% +84 +
105 18:08:17 Ленэнерго LSNG 5.24 -1.13% 1.00 -0.4% -4.4% -5.1% 52.57 0.89 -38% -11 +
106 18:39:58 ВТОРРЕСао VTRS 0.325 0% 0.99 +3.2% -12.2% -67.8% 0.03 0.00 +99% +14 +
107 18:45:11 СОЛЛЕРС SVAV 621 -1.74% 0.97 +3.5% -3.0% +12.1% 21.28 0.36 -63% -22 +
108 18:45:16 ТГК-2 TGKB 0.004205 +0.84% 0.91 +7.1% -1.1% +94.7% 6.24 0.11 -81% -35 +
109 18:29:50 Мегион-ап MFGSP 357 +2% 0.89 -3.5% -9.6% -14.6% 57.86 0.98 -57% -16 +
110 18:45:01 АВТОВАЗ ао AVAZ 10.18 +1.6% 0.86 -0.8% -6.1% +5.4% 52.74 0.90 -34% -10 +
111 18:07:23 НКНХ ао NKNC 51.3 -0.97% 0.82 +1.8% +5.8% -32.6% 88.94 1.51 -70% -27 +
112 18:38:04 МГТС-4ап MGTSP 1255 +0.08% 0.73 +0.6% -4.3% +55.5% 127.48 2.17 -5% +2 +
113 18:37:07 Селигдар-п SELGP 17.85 -0.72% 0.71 -0.2% +5.9% +22.2% 10.22 0.17 +47% +10 +
114 18:45:24 iАвиастКао UNAC 0.741 +0.14% 0.69 -2.2% -12.2% +27.9% 267.87 4.55 -85% -40 +
115 18:22:49 Квадра TGKD 0.003295 -0.15% 0.68 -0.5% -2.8% -5.2% 6.61 0.11 +45% +9 +
116 18:45:21 МРСК СК MRKK 18.95 +10.82% 0.68 +9.9% +3.0% -14.1% 2.93 0.05 +4284% +110 +
117 17:19:17 ЭнергияРКК RKKE 5600 +10.24% 0.67 +11.1% -1.9% -7.4% 6.29 0.11 +4321% +110 +
118 18:23:19 МурмТЭЦ-п MUGSP 0.445 -4.09% 0.60 +1.4% +64.2% -11.4% 3.81 0.06 -5% +
119 18:34:45 АшинскийМЗ AMEZ 4.61 -1.91% 0.60 -3.8% -12.5% +16.1% 2.31 0.04 -71% -27 +
120 17:03:56 МРСКСиб MRKS 0.1175 +5.38% 0.57 +2.2% -7.1% +40.4% 11.14 0.19 -81% -39 +
121 18:29:52 iРоллман-п RLMNP 43.5 +0.23% 0.52 -0.2% -13.3% -50.3% 0.29 0.00 +749% +58 +
122 18:35:16 ОПИН ао OPIN 940 -1.05% 0.50 -0.5% -1.1% +166.3% 14.31 0.24 -43% -12 +
123 18:37:33 ТКСМ ао TUCH 11 -3.51% 0.46 -3.5% -24.1% +305.9% 0.44 0.01 +32% +10 +
124 17:45:56 МРСКЮга ао MRKY 0.0578 -1.2% 0.44 +4.0% +10.3% +10.3% 3.54 0.06 -68% -25 +
125 15:56:34 МГТС-5ао MGTS 1355 -1.45% 0.43 -4.6% -10.3% +65.6% 127.48 2.17 +21% +6 +
126 18:45:27 РБК ао RBCM 5.875 -0.42% 0.42 +3.4% -12.6% -23.6% 2.15 0.04 -70% -28 +
127 18:13:52 ДЭК ао DVEC 0.498 -2.73% 0.39 -0.2% -2.7% -28.3% 8.58 0.15 +484% +51 +
128 18:39:56 ЕТС ао UTSY 0.174 +1.75% 0.38 +2.4% -13.9% -81.3% 0.07 0.00 +85% +14 +
129 18:45:08 Якутскэнрг YKEN 0.25 -3.85% 0.34 -9.4% -13.8% -12.6% 2.32 0.04 -1% +5 +
130 17:59:48 УралСиб ао USBN 0.091 -0.98% 0.30 -3.8% +5.3% -30.5% 32.77 0.56 -39% -9 +
131 17:44:27 ТрансК ао TRCN 4325 +0.23% 0.27 -2.6% +0.8% +19.5% 60.09 1.02 -88% -42 +
132 18:45:22 iНаукаСвяз NSVZ 329 +4.44% 0.26 +7.9% +5.8% +6.1% 0.40 0.01 +1576% +91 +
133 11:56:12 МурмТЭЦ-ао MUGS 1.25 -35.9% 0.25 +20.8% +150.0% 3.81 0.06 -36% -4 +
134 18:23:37 ТРК ап TORSP 0.388 -0.77% 0.23 -0.5% -0.5% -0.5% 1.80 0.03 +361% +51 +
135 16:17:52 Химпром ап HIMCP 5.74 -0.35% 0.22 -4.2% -4.3% -17.9% 2.00 0.03 +444% +63 +
136 18:36:20 Белон ао BLNG 2.84 -1.39% 0.22 +1.8% -1.7% -42.2% 3.27 0.06 +117% +29 +
137 18:45:02 Электрцинк ELTZ 588 +3.89% 0.22 +2.4% -5.2% -8.6% 0.83 0.01 +662% +68 +
138 18:45:39 Русгрэйн RUGR 5.2 +2.97% 0.21 +1.0% -17.5% -58.4% 0.22 0.00 +2314% +99 +
139 18:24:47 КузбТК ао KBTK 140 -3.45% 0.21 -0.7% +5.7% +64.9% 13.90 0.24 +48% +14 +
140 16:20:30 ОКС ао UCSS 1095 -0.45% 0.21 -0.5% -2.2% +0.5% 25.97 0.44 +68% +19 +
141 18:40:04 Отисифарм OTCP 179 0% 0.20 -1.9% +2.3% -0.6% 26.03 0.44 0% +2 +
142 18:39:17 ОргСинт ао KZOS 73 +0.14% 0.19 +1.0% +0.6% +69.4% 131.67 2.24 +37% +13 +
143 17:50:03 iНПОНаука NAUK 490 -2% 0.18 +1.7% -5.8% +80.1% 5.78 0.10 +118% +28 +
144 18:45:26 ЗИЛ ао ZILL 1005 -4.29% 0.18 -2.0% -10.3% -34.3% 2.67 0.05 -73% -27 +
145 18:29:15 Лензол. ап LNZLP 3450 +1.17% 0.17 -1.1% -4.2% -21.9% 9.28 0.16 +50% +15 +
146 18:21:25 КрасОкт-1п KROTP 385 +0.26% 0.17 +1.6% +27.5% +196.2% 5.06 0.09 +85% +23 +
147 18:45:37 Якутскэн-п YKENP 0.25 -4.58% 0.17 -5.7% -11.3% -11.7% 2.32 0.04 -45% -12 +
148 18:18:44 ТГК-14 TGKN 0.00527 +0.57% 0.17 +1.3% +10.5% +42.8% 7.16 0.12 -65% -26 +
149 18:37:57 Варьеган-п VJGZP 400 0% 0.17 -13.0% -13.2% 0 11.22 0.19 -26% -8 +
150 17:57:30 ЧелябЭС ап CLSBP 0.132 +0.38% 0.16 -0.4% -2.6% +20.0% 0.93 0.02 +265% +43 +
151 17:43:50 Лензолото LNZL 7090 -0.14% 0.16 +0.4% -4.1% -17.8% 9.28 0.16 +15% +3 +
152 18:40:04 РН-ЗапСиб CHGZ 35 0% 0.16 0 +16.7% +11.1% 0.94 0.02 0% -1 +
153 18:39:10 РГС СК ао RGSS 0.42 -0.47% 0.15 -0.9% -0.7% +3.2% 205.59 3.49 +372% +49 +
154 18:33:42 Медиахолд ODVA 0.186 +0.54% 0.14 +0.3% -1.1% -11.0% 0.13 0.00 +216% +40 +
155 14:06:50 ГТМ ао GTRK 133 -5.67% 0.13 -2.2% +0.0% 7.78 0.13 +7% +2 +
156 17:06:44 ЧМК ао CHMK 3340 +3.41% 0.13 +1.8% -8.4% -17.0% 10.56 0.18 +19% +8 +
157 18:33:15 СтаврЭнСбп STSBP 0.292 0% 0.12 -3.8% -23.7% +32.1% 0.36 0.01 +55% +17 +
158 18:13:48 ЮТэйр ао UTAR 8.65 +1.17% 0.12 +1.1% +0.6% -15.2% 32.02 0.54 +44% +14 +
159 18:26:27 БурЗолото BRZL 845 -1.17% 0.12 +1.8% -2.3% -36.0% 5.94 0.10 -72% -32 +
160 18:45:15 СибГост ао SIBG 1.7 +7.59% 0.12 +8.3% +12.6% +9.0% 0.17 0.00 +1023% +73 +
161 18:45:12 ЗВЕЗДА ао ZVEZ 4.48 +0.45% 0.12 -2.6% -9.7% -11.6% 2.52 0.04 -30% -11 +
162 18:41:44 Возрожд-ао VZRZ 590 0% 0.12 0 +0.7% -21.3% 14.22 0.24 +1% -1 +
163 18:36:34 УрКузница URKZ 7650 -1.92% 0.11 -1.9% +9.3% 4.19 0.07 +255% +37 +
164 18:07:03 МордЭнСб MRSB 0.524 -1.13% 0.10 +0.2% -17.4% -5.8% 0.70 0.01 -47% -18 +
165 18:45:02 Русполимет RUSP 0.49 +0.2% 0.09 +1.0% -3.2% -21.5% 2.46 0.04 -88% -52 +
166 18:35:00 КузнецкийБ KUZB 0.0132 +3.12% 0.09 +6.5% -0.8% -13.2% 0.30 0.01 -8% +1 +
167 15:32:35 ТГК-2 ап TGKBP 0.00662 -1.19% 0.09 +12.8% +2.0% +138.1% 6.24 0.11 -80% -41 +
168 18:12:11 МРСК СЗ MRKZ 0.0549 -0.54% 0.09 -3.5% -0.4% -0.2% 5.26 0.09 -97% -85 +
169 18:25:35 КСБ ао KTSB 0.308 -4.05% 0.09 +2.7% -6.7% -31.9% 0.30 0.01 +92% +23 +
170 18:34:48 ТамбЭнСб-п TASBP 0.1265 +0.8% 0.08 +1.6% +15.0% 0.22 0.00 +2020% +88 +
171 18:39:10 ВХЗ-ао VLHZ 94.5 -0.53% 0.07 -1.6% -3.6% -14.5% 0.47 0.01 +50% +16 +
172 17:31:22 КрасОкт-ао KROT 487 +0.41% 0.07 -3.2% +8.5% +59.7% 5.06 0.09 -38% -10 +
173 18:45:14 Плазмек PLSM 0.266 +0.38% 0.07 -1.5% -16.6% -12.5% 0.03 0.00 -25% -5 +
174 18:35:22 iРоллман RLMN 47 -4.08% 0.07 -6.0% -14.5% -61.5% 0.29 0.00 +17% +6 +
175 15:32:59 Селигдар SELG 10.23 -0.68% 0.07 -2.6% +0.5% +11.9% 10.22 0.17 +1022% +70 +
176 18:30:53 Квадра-п TGKDP 0.00414 +0.98% 0.07 -0.7% -11.0% 0 6.61 0.11 +137% +30 +
177 15:46:16 ГазпРнД ао RTGZ 16250 -0.31% 0.06 +1.2% +13.6% +35.4% 1.95 0.03 -34% -11 +
178 18:38:55 iЗаводДИОД DIOD 4.24 +0.47% 0.06 -0.2% -4.1% +30.1% 0.39 0.01 -49% -20 +
179 17:29:42 Кубанэнр KUBE 75 +0.67% 0.06 -2.5% -8.4% -13.8% 21.22 0.36 +55% +16 +
180 18:45:27 ТНСэнНН ап NNSBP 615 0% 0.06 -4.7% -5.4% -18.0% 4.22 0.07 0% +1 +
181 18:17:39 Сахэнер ао SLEN 5.05 +1% 0.06 +1.2% -4.7% 1.49 0.03 -20% -5 +
182 18:32:37 БУДУЩЕЕ ао FTRE 687 -2.83% 0.06 -1.9% -21.4% -43.1% 33.78 0.57 +127% +25 +
183 17:57:15 СамарЭн-ап SAGOP 0.29 +1.75% 0.06 +1.8% +13.7% -1.7% 1.19 0.02 +1883% +80 +
184 18:40:04 ТНСэнЯр-п YRSBP 108.9 0% 0.05 0 +4.7% +60.1% 2.22 0.04 0% -1 +
185 16:33:21 Арсагера ARSA 3.33 +0.91% 0.05 +0.3% -0.3% -2.6% 0.41 0.01 -70% -37 +
186 18:06:02 Армада ARMD 8.1 -3.57% 0.05 0 -16.5% -60.3% 0.12 0.00 -36% -13 +
187 18:40:04 ЧКПЗ ао CHKZ 1900 0% 0.05 0 +2.7% -17.4% 1.14 0.02 0% -1 +
188 18:27:20 ЗМЗ-ао ZMZN 24.8 -0.8% 0.05 0 -7.5% -38.0% 3.30 0.06 -79% -50 +
189 17:03:48 ЯТЭК ао YAKG 9.3 0% 0.05 -8.8% -10.6% -41.5% 7.69 0.13 -95% -86 +
190 18:45:10 ЧЦЗ ао CHZN 482 +1.9% 0.05 -3.0% -7.3% -26.2% 26.12 0.44 -93% -74 +
191 17:49:10 Нижкамшина NKSH 14.4 -1.37% 0.05 -12.2% 0 +33.3% 0.92 0.02 +53% +10 +
192 18:21:46 Телеграф CNTL 19 -0.52% 0.05 +2.2% -19.1% -24.0% 3.89 0.07 -88% -62 +
193 18:40:04 АбрауДюрсо ABRD 151 0% 0.04 -1.9% -1.9% +51.0% 14.80 0.25 0% -2 +
194 18:29:25 Нефтекамск NFAZ 101.5 -1.93% 0.04 -3.3% +23.8% -9.4% 0.82 0.01 +92% +17 +
195 18:44:40 ЧТПЗ ао CHEP 101.5 0% 0.04 +1.5% -4.2% +1.5% 47.95 0.81 0% +1 +
196 17:04:49 Мотовил ао MOTZ 2.54 -3.05% 0.04 -3.1% +0.4% -49.2% 2.52 0.04 -48% -19 +
197 18:15:41 КМЗ KMEZ 400 0% 0.04 +2.6% +0.3% -2.4% 0.83 0.01 -87% -60 +
198 18:33:18 СамарЭн-ао SAGO 0.294 +6.91% 0.04 +7.7% +2.1% 1.19 0.02 +584% +52 +
199 15:17:04 ЗМЗ-ап ZMZNP 13.5 -0.74% 0.04 +5.1% +9.3% -14.0% 3.30 0.06 -91% -71 +
200 17:13:05 СаратЭн-ап SAREP 0.075 +2.04% 0.04 +2.7% 0 -27.2% 0.69 0.01 -90% -68 +
201 12:16:51 МариЭнСб-п MISBP 5 +1.01% 0.04 +2.0% -47.1% +9.9% 1.21 0.02 +20% +3 +
202 18:45:23 ПермьЭнСб PMSB 80.3 0% 0.03 -0.7% -2.9% +36.3% 3.82 0.06 +440% +41 +
203 18:31:07 iДонскЗР п DZRDP 2510 -0.4% 0.03 +0.8% +9.6% +61.9% 1.05 0.02 -86% -64 +
204 17:46:21 Слав-ЯНОСп JNOSP 15 0% 0.03 -0.7% -8.5% -15.7% 26.58 0.45 -85% -59 +
205 18:45:34 ТНСэнЯр YRSB 101 0% 0.03 +6.3% -11.4% 2.22 0.04 0% -2 +
206 11:25:48 Красэсб ао KRSB 3.48 -0.85% 0.03 -0.6% -5.9% -8.2% 2.68 0.05 +693% +54 +
207 17:44:38 СтаврЭнСб STSB 0.325 +1.56% 0.03 0 -4.4% -9.5% 0.36 0.01 +1112% +58 +
208 18:31:24 ТЗА ао TUZA 107 +1.9% 0.03 +4.9% +12.8% -42.2% 0.88 0.01 -76% -45 +
209 18:02:43 ЧеркизГ-ао GCHE 1162 +0.09% 0.02 -1.9% -1.5% +50.7% 51.09 0.87 -84% -57 +
210 18:40:04 Славн-ЯНОС JNOS 23.5 0% 0.02 0 -7.1% -24.4% 26.58 0.45 0% -1 +
211 16:51:09 ТАНТАЛ ао TANL 34.6 -2.81% 0.02 -19.5% +13.8% -27.5% 0.48 0.01 -89% -67 +
212 18:36:21 ПермьЭнС-п PMSBP 80.7 +0.88% 0.02 -0.9% -1.6% +40.3% 3.82 0.06 +151% +30 +
213 18:38:04 Варьеган VJGZ 490 +3.38% 0.02 -8.1% -19.9% 11.22 0.19 -92% -73 +
214 18:40:04 МагадЭн ао MAGE 2.4 0% 0.02 -0.8% -2.0% -28.1% 1.39 0.02 +14% +7 +
215 16:41:32 Омскшина OMSH 474 -1.25% 0.02 -0.8% -0.2% +6.3% 0.48 0.01 +32% +13 +
216 18:40:04 ТНСэнМарЭл MISB 9.5 0% 0.02 0 -22.7% +116.9% 1.21 0.02 0% +2 +
217 18:40:04 Куйбазот KAZT 90.4 0% 0.02 +0.4% -1.2% +1.2% 21.48 0.37 0% +3 +
218 10:21:30 БестЭфБ ао ALBK 112.5 -3.76% 0.02 -3.8% +243.0% 6.36 0.11 -20% -5 +
219 18:40:04 Дорогбж ао DGBZ 40 0% 0.02 0 +4.4% +14.6% 35.02 0.60 0% +3 +
220 13:36:42 ТамбЭнСб TASB 0.126 -0.79% 0.02 +1.2% -8.0% -4.9% 0.22 0.00 -70% -36 +
221 17:47:34 Ижсталь ап IGSTP 480 -0.21% 0.01 -0.6% -3.0% 0.70 0.01 -24% -4 +
222 17:13:44 ЦМТ ао WTCM 7.35 +0.68% 0.01 +2.1% +1.4% -18.8% 8.91 0.15 +264% +37 +
223 18:29:09 ВыбСудЗ ао VSYD 2430 -0.82% 0.01 -0.4% +16.3% -37.7% 2.82 0.05 +148% +29 +
224 18:22:41 МедиаВиМ MGVM 0.765 -0.65% 0.01 +0.7% -12.6% -15.0% 0.04 0.00 -54% -16 +
225 18:04:06 iДонскЗР DZRD 2210 -1.78% 0.01 -2.6% -6.8% +26.3% 1.05 0.02 -75% -35 +
226 15:41:13 ЧелябЭС ао CLSB 0.1185 -1.66% 0.01 -0.8% -12.2% -9.9% 0.93 0.02 -32% -2 +
227 18:40:04 РОСИНТЕРао ROST 76.1 0% 0.01 +0.9% +0.5% +7.9% 1.24 0.02 0% +7 +
228 18:37:20 Галс-Девел HALS 695 -0.71% 0.01 -2.1% -6.7% -45.1% 7.85 0.13 -57% -18 +
229 18:40:04 ПавлАвт ао PAZA 470 0% 0.01 0 -2.1% -14.5% 0.74 0.01 0% +6 +
230 18:40:04 МЕРИДИАН MERF 8.9 0% 0.01 4.66 0.08 0% +5 +
231 13:05:50 СаратНПЗ KRKN 8900 -0.56% 0.01 -1.1% -3.8% 9.67 0.16 -50% -11 +
232 18:40:04 Приморье PRMB 8500 0% 0.01 0 +38.4% 2.13 0.04 0% +6 +
233 18:40:04 Куйбазот-п KAZTP 83.7 0% 0.01 +1.1% -1.5% -2.4% 21.48 0.37 0% +6 +
234 18:40:04 ТРК ао TORS 0.414 0% 0.01 +3.5% -0.7% -12.8% 1.80 0.03 0% +6 +
235 18:40:04 ИКРУСС-ИНВ RUSI 22.8 0% 0.01 0 -43.0% 2.49 0.04 0% +6 +
236 18:36:37 Возрожд-п VZRZP 161.5 -1.82% 0.01 +1.6% +1.3% -8.2% 14.22 0.24 -99% -134 +
237 14:28:57 СМЗ-ао MGNZ 3780 +3.56% 0.01 +5.0% +17.0% -8.5% 1.51 0.03 -81% -40 +
238 12:41:58 ЮжКузб. ао UKUZ 810 +1.25% 0.01 0 -7.4% -11.0% 29.25 0.50 -87% -56 +
239 18:13:18 Красэсб ап KRSBP 3.59 +1.13% 0.01 +1.7% 0 -12.2% 2.68 0.05 -50% -10 +
240 18:22:01 iФармсинтз LIFE 11.8 +0.43% 0.01 0 -0.8% -28.5% 3.55 0.06 -64% -24 +
241 12:52:53 РязЭнСб RZSB 3.26 -1.51% 0.01 -0.3% -6.3% +48.9% 0.67 0.01 -91% -66 +
242 18:40:04 ЦМТ ап WTCMP 5.84 0% 0.01 +3.2% -6.6% -8.8% 8.91 0.15 0% +5 +
243 18:40:04 ОМПК ао OSMP 55.9 0% 0.01 0 +37.0% 5.69 0.10 0% +5 +
244 18:40:04 ТНСэнВор-п VRSBP 18.5 0% 0.01 -2.6% -15.5% -35.1% 1.54 0.03 0% +5 +
245 09:59:43 Авангрд-ао AVAN 515 +5.1% 0.01 +1.6% +9.3% +28.8% 41.56 0.71 -97% -96 +
246 16:24:30 ОМЗ-ап OMZZP 1650 +0.61% 0.00 +0.6% -1.2% -14.5% 4.54 0.08 +51% +15 +
247 18:40:04 КСБ ап KTSBP 0.22 0% 0.00 0 -37.1% 0.30 0.01 0% +7 +
248 18:40:04 ВыбСудЗ ап VSYDP 4000 0% 0.00 0 -9.1% -50.6% 2.82 0.05 0% +7 +
249 18:40:04 ТНСэнРст-п RTSBP 0.195 0% 0.00 +2.1% -8.5% -27.5% 2.02 0.03 0% +7 +
250 11:23:18 БашИнСв ап BISVP 3.83 -1.79% 0.00 +4.6% -2.0% -9.2% 8.37 0.14 -75% -25 +
251 18:40:04 ВолгЭнСб-п VGSBP 0.965 0% 0.00 +3.2% -7.2% -25.2% 0.40 0.01 0% +6 +
252 14:22:22 ЛЭСК ао LPSB 3.57 -7.51% 0.00 -38.0% +48.8% +5.0% 0.56 0.01 -21% +1 +
253 17:15:24 СаратЭн-ао SARE 0.118 +0.43% 0.00 0 +0.9% -15.4% 0.69 0.01 -75% -23 +
254 10:52:50 КалужскСК KLSB 15.1 +1.34% 0.00 -0.7% -41.7% 1.38 0.02 -93% -65 +
255 10:32:47 КамчатЭ ап KCHEP 0.292 -2.67% 0.00 -2.7% -22.1% +28.6% 5.47 0.09 -3% +7 +
256 11:08:29 ТНСэКубань KBSB 140 +1.45% 0.00 -4.8% -6.7% -10.0% 2.50 0.04 -74% -24 +
257 11:56:54 ОР ао OBUV 126 0% 0.00 -1.5% -9.4% 14.25 0.24 -100% -151 +
258 13:53:45 СЗПароход SZPR 236 0% 0.00 0 +2.6% -1.7% 2.48 0.04 -93% -59 +
259 18:40:04 ТНСэнРст RTSB 0.226 0% 0.00 0 -18.4% -21.0% 2.02 0.03 0% +5 +
260 15:07:12 ВЭК 01 ао VDSB 4.45 0% 0.00 0 -11.9% -68.2% 0.13 0.00 -64% -14 +
261 18:34:47 ТНСэнВорон VRSB 21.3 0% 0.00 +1.4% -22.1% -26.4% 1.54 0.03 -80% -30 +
262 17:29:36 iЛевенгук LVHK 7 0% 0.00 0 0 -2.8% 0.37 0.01 -67% -18 +
263 18:45:17 МагадЭн ап MAGEP 1.88 0% 0.00 0 -2.6% -27.7% 1.39 0.02 0% +4 +
264 14:55:12 Росбанк ао ROSB 52.9 +0.19% 0.00 +3.3% -9.9% -13.1% 82.07 1.39 +198% +6 +
265 13:25:46 ТКЗКК ап KRKOP 4.43 +0.68% 0.00 -3.9% -14.8% -28.1% 2.83 0.05 -94% -50 +
266 18:40:04 КамчатЭ ао KCHE 0.1295 0% 0.00 +2.0% -8.8% -22.5% 5.47 0.09 -75% -15 +
267 18:31:00 ВолгЭнСб VGSB 1 0% 0.00 0 -2.9% -28.6% 0.40 0.01 -50% -1 +
268 18:40:04 ТНСэнНН ао NNSB 910 0% 0.00 -1.6% +2.2% -12.1% 4.22 0.07 0% +
269 18:44:00 Ижсталь2ао IGST 720 0% 0.00 +1.4% -3.4% -42.9% 0.70 0.01 0% +
270 15:22:48 АстрЭнСб ASSB 0.467 -0.21% 0.00 +0.4% +1.1% +16.8% 0.36 0.01 -98% -56 +
271 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
272 10:00:10 БанкАстаны ABBN 0% +
273 18:40:04 ГЕОТЕК ао GTSS 0% +
274 18:40:04 РДБанк ао RDRB 0% 1.63 0.03 +
275 18:40:04 Химпром ао HIMC 0% 2.00 0.03 +
276 18:40:04 Кокс ао KSGR 0% +
277 18:40:04 Инв-Девел IDVP 0% 14.35 0.24 +
278 10:00:10 МН-фонд ао MNFD 0% +
279 18:40:04 КУЗОЦМ ао KUNF 0% +
280 18:40:04 Физика ао NPOF 0% 1.07 0.02 +
281 18:40:04 Морион ао MORI 0% 0.71 0.01 +
282 18:40:04 КЗМС ао KZMS 0% 0.20 0.00 +
283 18:40:04 ТАНТАЛ ап TANLP 0% 0.48 0.01 +
284 18:40:04 ЭРКО ао ERCO 0% 3.63 0.06 +
285 18:40:00 ИСУ-КП RU000A0JUHS0 0% +
286 18:40:04 КурганГКао KGKC 0% 6.98 0.12 +
287 18:40:04 БашИнСв ао BISV 0% 8.37 0.14 +
288 18:40:04 КурганГКап KGKCP 0% 6.98 0.12 +
289 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
290 18:40:04 ГАЗКОН-ао GAZC 0% 54.24 0.92 +
291 18:40:04 ГАЗ-сервис GAZS 0% 54.24 0.92 +
292 18:40:04 ГАЗ-Тек ао GAZT 0% 52.66 0.89 +
293 18:40:04 КосогМЗ ао KMTZ 0% +
294 18:40:04 ТКЗКК ао KRKO 0% 2.83 0.05 +