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
 
  17:49:00 Индекс ММВБ   2346.59 -0.53% 36 175.97 -3.5% -1.1% +11.2% 39 759.21 595.68 +59%
1 17:34:00 Сбербанк SBER 183.13 +0.46% 11 320.59 -6.1% -8.1% -18.7% 4 147.90 62.15 +50% +
2 17:33:46 ЛУКОЙЛ LKOH 4935 -3.24% 5 275.72 -6.3% +2.3% +48.0% 3 697.50 55.40 +121% +
3 17:33:57 ГАЗПРОМ ао GAZP 151.45 -1.35% 3 752.55 -7.1% -1.1% +16.1% 3 591.51 53.81 +134% +
4 17:34:00 Роснефть ROSN 412.15 -0.93% 1 785.89 -6.1% -2.1% +41.4% 4 387.12 65.73 +120% +1 +
5 17:34:00 ГМКНорНик GMKN 13187 -1.21% 1 369.10 +3.5% +12.6% +21.5% 2 095.33 31.39 -4% -1 +
6 17:33:40 АЛРОСА ао ALRS 97.57 +0.09% 970.88 -1.4% -2.3% +30.0% 721.55 10.81 +194% +8 +
7 17:34:00 Магнит ао MGNT 3723.5 +1.42% 951.15 +0.1% +7.1% -41.3% 379.87 5.69 +76% -1 +
8 17:33:54 Сургнфгз-п SNGSP 38.935 +1.6% 794.07 +1.0% +2.8% +38.3% 1 294.16 19.39 +89% +3 +
9 17:33:58 ММК MAGN 43.55 -2.26% 781.91 -7.3% -7.7% +4.0% 487.37 7.30 +175% +6 +
10 17:33:28 Аэрофлот AFLT 102.56 +1.5% 735.97 -1.1% +1.3% -25.9% 114.33 1.71 +431% +12 +
11 17:33:50 Татнфт 3ао TATN 719.3 -1.06% 666.51 -7.3% -5.5% +50.2% 1 641.32 24.59 +154% +6 +
12 17:34:00 Сбербанк-п SBERP 163.34 -0.09% 591.19 -4.5% -5.8% -13.6% 4 147.90 62.15 +54% +
13 17:33:48 МосБиржа MOEX 83.6 -0.68% 583.42 -5.5% -10.5% -23.3% 190.69 2.86 +9% -6 +
14 17:33:28 СевСт-ао CHMF 958.8 +0.09% 579.92 +0.4% -6.4% +8.0% 804.04 12.05 +25% -4 +
15 17:33:28 Новатэк ао NVTK 1118.9 +0.16% 555.68 +0.2% -0.5% +65.1% 3 399.14 50.93 +48% -2 +
16 17:33:58 ВТБ ао VTBR 0.03587 -1.29% 478.80 -1.9% -8.4% -24.2% 466.64 6.99 -9% -8 +
Как выбрать брокера?
17 17:33:28 Сургнфгз SNGS 27.73 -1.32% 394.77 -2.1% +1.6% -0.6% 1 294.16 19.39 +58% +1 +
18 17:33:43 РусГидро HYDR 0.4876 -1.63% 296.91 -3.4% -9.4% -33.1% 208.24 3.12 -42% -9 +
19 17:34:00 МТС-ао MTSS 235.25 +0.11% 289.58 -0.7% -11.9% -14.8% 473.52 7.09 +61% +
20 17:33:53 FIVE-гдр FIVE 1711 +3.29% 256.06 +4.6% +9.3% +282% +8 +
21 17:34:00 Газпрнефть SIBN 353.2 -2.73% 224.63 -7.5% -6.3% +44.7% 1 674.15 25.08 +115% +3 +
22 17:33:28 Полюс PLZL 5054 +0.59% 214.67 +4.3% +17.7% +10.0% 675.49 10.12 +202% +5 +
23 17:33:57 ИнтерРАОао IRAO 3.929 +0.65% 212.52 -0.3% -0.7% +15.6% 408.93 6.13 +53% -2 +
24 17:33:20 МегаФон ао MFON 613.1 -1.03% 211.01 +5.7% +3.9% +19.5% 380.12 5.70 +46% -4 +
25 17:34:00 НЛМК ао NLMK 154.34 +0.33% 206.68 -2.5% -6.0% +4.8% 926.79 13.89 -25% -9 +
26 17:33:35 Yandex clA YNDX 1857 -0.64% 203.83 -2.9% -3.1% -2.0% 545.69 8.18 +255% +3 +
27 17:33:58 Ростел -ао RTKM 71.15 -0.21% 171.54 -0.2% -0.2% +11.3% 195.78 2.93 +354% +10 +
28 17:33:47 Транснф ап TRNFP 167600 -0.65% 170.01 -1.4% -1.7% -6.8% 259.82 3.89 +115% -2 +
29 17:34:00 Polymetal POLY 700.9 +0.27% 142.87 +2.6% +8.4% -0.8% 319.80 4.79 +30% -6 +
30 17:33:58 ОВК ао UWGN 395 +1.02% 132.36 -0.4% -7.0% -50.0% 45.82 0.69 +20478% +65 +
31 17:33:44 Татнфт 3ап TATNP 507.6 -2.01% 118.88 -8.4% -6.2% +39.1% 1 641.32 24.59 +175% +2 +
32 17:33:28 ФосАгро ао PHOR 2447 -0.24% 115.55 -2.5% -2.1% -2.1% 316.89 4.75 +126% -2 +
33 17:33:28 ФСК ЕЭС ао FEES 0.15168 -0.65% 95.11 -2.9% -0.2% -6.4% 193.14 2.89 -4% -8 +
34 17:32:54 Распадская RASP 126.37 +0.88% 93.44 -1.3% -9.5% +42.0% 88.60 1.33 +183% +5 +
35 17:33:58 Мечел ао MTLR 81 -1.4% 87.79 -6.7% -16.6% -45.2% 47.94 0.72 +75% -4 +
36 17:33:28 Система ао AFKS 8.014 -0.32% 55.75 -2.6% +0.8% -33.7% 77.65 1.16 +23% -4 +
37 17:31:49 Россети ао RSTI 0.7502 -0.04% 43.14 +1.0% +2.5% -8.6% 152.09 2.28 +31% +3 +
38 17:32:08 Башнефт ап BANEP 1818.5 -0.9% 34.82 -3.0% -3.5% +34.5% 338.83 5.08 +103% +10 +
39 17:33:30 Акрон AKRN 4352 -2.9% 34.38 -5.4% -5.6% +12.5% 176.57 2.65 +126% +12 +
40 17:33:28 ПИК ао PIKK 356.8 +0.45% 31.84 +0.5% +2.0% +9.3% 235.60 3.53 -11% -2 +
41 15:55:37 КАМАЗ KMAZ 51.1 -0.78% 29.01 -5.9% -11.1% -3.0% 36.14 0.54 +1653% +44 +
42 17:32:24 МКБ ао CBOM 5.1 -0.74% 28.44 +0.5% +1.0% +7.5% 138.08 2.07 +33% +3 +
43 17:33:04 +МосЭнерго MSNG 1.858 -1.17% 27.10 -1.5% +5.5% -29.2% 73.62 1.10 +93% +9 +
44 17:33:18 ЛСР ао LSRG 619.2 -1.65% 27.02 -6.9% -2.6% -25.1% 63.65 0.95 +128% +9 +
45 17:33:39 Мечел ап MTLRP 101.15 -0.83% 24.50 -3.2% -6.1% -23.4% 47.94 0.72 -19% -3 +
46 17:33:52 М.видео MVID 406 +0.89% 22.28 +1.5% +1.4% -2.2% 73.31 1.10 -44% -12 +
47 17:30:41 САФМАР ао SFIN 563.4 +0.11% 21.72 +4.7% -7.0% 62.81 0.94 -31% -6 +
48 17:30:50 МРСК ЦП MRKP 0.2709 -0.95% 17.16 -1.8% +3.4% -10.1% 30.54 0.46 +166% +16 +
49 17:32:17 РуссНфт ао RNFT 495.4 -2.09% 16.68 -9.3% -7.2% -19.4% 145.59 2.18 -2% +1 +
50 17:28:03 ДетскийМир DSKY 92.74 -0.24% 16.34 -0.8% +3.0% -3.3% 68.46 1.03 -5% -3 +
51 17:31:04 ОГК-2 ао OGKB 0.3323 -0.75% 16.24 -3.5% -1.9% -25.6% 36.75 0.55 +193% +16 +
52 17:29:27 ТГК-1 TGKA 0.00835 -1.86% 15.94 -7.1% -2.9% -30.3% 32.15 0.48 +92% +5 +
53 17:33:22 Лента др LNTA 207.1 +0.49% 15.57 -5.7% -11.9% -38.4% -60% -18 +
54 17:33:28 Юнипро ао UPRO 2.561 +0.04% 12.90 -5.2% -6.1% +1.3% 161.47 2.42 -56% -11 +
55 16:55:23 Селигдар-п SELGP 23.8 -0.21% 12.82 +11.7% +33.7% +30.6% 11.65 0.17 -25% -6 +
56 17:33:09 ИРКУТ-3 IRKT 34.38 -5.45% 12.58 -28.4% -35.1% +140.9% 45.44 0.68 +214% +14 +
57 17:26:44 Ленэнерг-п LSNGP 93.36 -1.06% 11.86 -2.6% -3.6% +14.7% 55.52 0.83 +67% +5 +
58 10:00:07 АВТОВАЗ ап AVAZP 12.1 0% 11.56 0 +0.5% +18.0% 136.84 2.05 0% -4 +
59 17:33:01 AGRO-гдр AGRO 761.5 +1.4% 10.51 +3.5% +10.5% +33.9% +30% -1 +
60 17:11:31 iАвиастКао UNAC 0.76 -0.39% 9.76 0 -1.6% -1.3% 340.19 5.10 +1230% +34 +
61 17:05:22 НМТП ао NMTP 6.6 -0.83% 9.74 -1.7% -5.7% -15.9% 128.08 1.92 +395% +20 +
62 17:30:29 КалужскСК KLSB 24.05 -14.41% 9.18 +108.2% +97.1% +64.7% 2.20 0.03 -68% -18 +
63 17:31:26 ЭнелРос ао ENRU 1.024 -0.92% 8.74 -3.8% -9.8% -29.5% 36.20 0.54 -14% -8 +
64 17:33:28 RUSAL plc RUAL 26.37 -1.79% 8.23 -7.3% -10.6% -35.0% 399.42 5.98 +15% -3 +
65 17:31:17 Уркалий-ао URKA 84.2 -0.94% 8.18 -1.7% 0 -28.3% 247.39 3.71 +273% +13 +
66 17:32:42 НКХП ао NKHP 229 0% 7.58 -6.7% -2.6% -2.3% 15.48 0.23 +520% +23 +
67 17:15:06 КузбТК ао KBTK 185.6 -1.07% 7.43 -8.9% -14.9% +39.5% 18.42 0.28 -19% -11 +
68 17:07:07 АЛРОСА-Нюр ALNU 80000 -3.03% 7.24 -7.0% -11.1% -45.2% 64.00 0.96 -81% -32 +
69 17:32:22 ДагСб ао DASB 0.1214 +1.21% 6.84 +3.5% +8.8% +1.2% 0.64 0.01 +128% +4 +
70 17:31:49 iРоллман RLMN 39.9 -2.92% 5.50 -8.9% -24.6% +14.0% 0.23 0.00 -28% -11 +
71 10:00:07 АВТОВАЗ ао AVAZ 12.28 0% 5.36 0 +0.2% +20.7% 136.84 2.05 0% -3 +
72 17:33:56 Ростел -ап RTKMP 59.9 +0.17% 4.79 -0.2% +0.1% +7.1% 195.78 2.93 +60% +2 +
73 16:38:58 ОргСинт ао KZOS 102.2 +0.2% 4.61 +1.2% +1.2% +28.6% 183.43 2.75 +283% +17 +
74 17:30:26 Башнефт ао BANE 1923 +0.1% 4.48 -1.7% -1.9% -15.4% 338.83 5.08 -37% -11 +
75 17:33:47 БСП ао BSPB 45.78 -0.69% 4.02 -7.1% -5.0% -15.8% 22.88 0.34 +9% -4 +
76 17:16:41 Куйбазот KAZT 106.2 -11.5% 3.70 -18.3% +3.1% +18.4% 24.98 0.37 +26273% +130 +
77 17:32:39 БУДУЩЕЕ ао FTRE 177.6 -6.13% 3.59 -25.3% -23.9% -67.8% 9.12 0.14 +141% +10 +
78 17:31:58 Аптеки36и6 APTK 4.275 +0.12% 3.52 -0.8% -6.7% -50.8% 10.01 0.15 -54% -18 +
79 17:18:12 Квадра TGKD 0.002848 -3.46% 3.41 -2.9% -5.3% -12.2% 5.70 0.09 +1069% +46 +
80 17:27:01 ВСМПО-АВСМ VSMO 15700 -0.76% 3.30 -3.6% +0.4% -7.2% 181.01 2.71 +51% -1 +
81 17:28:04 ENPL-гдр ENPL 294.2 -0.51% 3.11 -6.7% -10.2% -63.5% -36% -12 +
82 17:33:56 Русолово ROLO 2.445 +9.15% 2.79 -0.4% +10.9% -25.0% 7.11 0.11 +668% +28 +
83 17:33:59 МультиСис MSST 2.3615 -5.56% 2.56 -14.5% -19.0% +132.7% 0.23 0.00 -57% -18 +
84 17:22:41 Мостотрест MSTT 92 -2.54% 2.55 +2.9% +0.3% -37.8% 26.05 0.39 -87% -38 +
85 17:28:38 ТКСМ ао TUCH 3.96 +1.28% 2.44 -21.0% +5.2% -61.6% 0.16 0.00 +3% -9 +
86 17:31:23 МРСКВол MRKV 0.0994 -0.35% 2.23 -1.6% +1.9% -3.2% 18.72 0.28 -23% -11 +
87 17:25:55 НКНХ ап NKNCP 36.2 -2.03% 2.08 -3.2% +1.7% +29.3% 110.42 1.65 +328% +11 +
88 17:23:39 ТМК ао TRMK 53.9 -0.37% 1.87 -5.4% -11.6% -27.1% 55.84 0.84 -8% -8 +
89 17:18:13 ОР ао OBUV 55 +1.57% 1.74 -0.1% -21.3% -54.5% 6.22 0.09 +105% +4 +
90 17:13:57 МРСКЮга ао MRKY 0.0551 -4.01% 1.57 -4.5% -11.5% -7.9% 3.80 0.06 +1089% +54 +
91 17:21:37 iЛевенгук LVHK 9.1 +3.88% 1.32 +9.6% +13.8% +19.7% 0.48 0.01 +955% +55 +
92 17:22:43 Россети ап RSTIP 1.336 -0.74% 1.31 -1.4% +0.1% -17.8% 152.09 2.28 -20% -6 +
93 16:56:13 Селигдар SELG 9.56 -0.93% 1.23 -3.2% -2.4% -4.1% 11.65 0.17 +707% +44 +
94 17:32:24 Электрцинк ELTZ 212 -15.2% 0.91 -34.6% -36.1% -63.6% 0.30 0.00 -36% -6 +
95 17:31:04 GTL ао GTLC 0.10365 -0.62% 0.85 -6.6% -7.5% -54.5% 0.27 0.00 +116% +11 +
96 16:28:46 МОЭСК MSRS 0.663 -0.9% 0.82 -1.1% -3.2% -26.3% 32.29 0.48 -53% -13 +
97 16:50:31 ТНСэнРст-п RTSBP 0.23 -4.56% 0.81 -5.0% -2.1% +3.6% 3.88 0.06 +33490% +156 +
98 17:12:58 НКНХ ао NKNC 63 -3.96% 0.77 -4.5% -2.2% +22.6% 110.42 1.65 +488% +47 +
99 17:11:15 ЕвроЭлтех EELT 9.54 +0.42% 0.75 +0.4% -4.8% -25.1% 5.82 0.09 +110% +14 +
100 17:33:22 Русгрэйн RUGR 5.285 -4.6% 0.74 -16.4% -19.7% -0.3% 0.23 0.00 +127% +18 +
101 17:30:43 СОЛЛЕРС SVAV 420 +1.08% 0.72 +0.8% -2.8% -32.5% 14.34 0.21 -87% -35 +
102 17:23:46 МРСК Центр MRKC 0.2872 0% 0.69 -0.7% -0.3% -19.3% 12.07 0.18 +89% +7 +
103 17:29:51 Армада ARMD 6.66 -0.3% 0.61 -2.3% -18.3% -36.0% 0.10 0.00 +364% +40 +
104 17:33:55 ТНСэнРст RTSB 0.45 +39.75% 0.60 +37.2% +28.6% +34.7% 3.88 0.06 +6274% +118 +
105 17:32:27 СаратНПЗ-п KRKNP 10920 -0.73% 0.60 -0.4% -1.8% -9.0% 7.46 0.11 +27% -5 +
106 17:14:49 РБК ао RBCM 4.09 -0.49% 0.58 +2.2% +1.4% -29.1% 1.48 0.02 -68% -24 +
107 17:21:15 МРСК Ур MRKU 0.1856 -0.32% 0.57 +7.5% +9.7% -11.4% 16.19 0.24 +64% +7 +
108 14:47:56 Возрожд-п VZRZP 159 -0.93% 0.50 -1.9% -2.8% +7.4% 11.47 0.17 +411% +45 +
109 17:08:28 ПРОТЕК ао PRTK 79.5 -0.62% 0.49 0 +1.1% -27.5% 41.96 0.63 -78% -32 +
110 16:20:52 ТрансК ао TRCN 4360 -1.25% 0.45 -2.7% -0.9% -3.8% 60.58 0.91 +23% +2 +
111 15:33:28 МагадЭн ао MAGE 2.615 -3.15% 0.44 +20.0% +18.3% +3.8% 1.53 0.02 +32% +4 +
112 15:59:52 МРСК СК MRKK 14.4 +2.13% 0.43 +1.8% +1.7% -25.0% 2.23 0.03 +607% +50 +
113 17:17:49 РГС СК ао RGSS 0.201 +0.5% 0.42 -3.4% -20.2% -52.8% 98.39 1.47 -26% -16 +
114 17:33:10 iРоллман-п RLMNP 26.5 -5.69% 0.42 -11.2% -14.5% -41.9% 0.23 0.00 +551% +47 +
115 17:22:10 ЧМК ао CHMK 2435 -2.6% 0.42 -6.3% -7.1% -18.4% 7.70 0.12 +505% +44 +
116 17:29:37 iQIWI QIWI 956.5 -1.9% 0.42 -2.2% +2.0% +5.1% -75% -32 +
117 17:26:00 МРСК СЗ MRKZ 0.0517 -1.71% 0.39 -5.3% -8.8% -0.6% 4.95 0.07 -18% -18 +
118 17:23:29 ТГК-2 TGKB 0.0023 0% 0.39 +6.2% +5.3% -42.2% 3.42 0.05 +3% -10 +
119 16:57:28 Ленэнерго LSNG 5.47 -1.8% 0.39 -3.7% -4.7% +13.1% 55.52 0.83 -2% -14 +
120 17:14:12 Мегион-ап MFGSP 290 0% 0.38 -5.2% -7.6% -17.6% 42.61 0.64 +6423% +116 +
121 17:16:21 МосОблБанк MOBB 1.465 -1.88% 0.38 -1.0% -10.8% -20.4% 6.60 0.10 +2001% +76 +
122 17:33:21 Белуга ао BELU 398 +2.58% 0.38 -5.7% -33.7% -38.3% 7.76 0.12 +28% +1 +
123 16:23:46 Телеграф-п CNTLP 11.1 -1.6% 0.38 -4.3% -8.6% -12.7% 3.27 0.05 +860% +53 +
124 16:30:21 ЭнергияРКК RKKE 7000 -1.41% 0.36 -9.1% 0 +30.8% 7.80 0.12 -90% -52 +
125 17:24:35 СибГост ао SIBG 0.718 -2.71% 0.35 -2.8% -11.5% -42.6% 0.07 0.00 +10% -6 +
126 17:25:19 ТАНТАЛ ао TANL 35.3 -4.59% 0.34 -22.8% -28.1% +6.0% 0.49 0.01 +84% +7 +
127 17:13:56 ТГК-2 ап TGKBP 0.00391 +11.08% 0.31 +12.7% +8.3% -39.8% 3.42 0.05 +2834% +92 +
128 16:07:49 СаратЭн-ап SAREP 0.083 +6.41% 0.31 +23.5% +12.5% -0.6% 0.63 0.01 -2% -6 +
129 14:57:51 Варьеган-п VJGZP 300 0% 0.30 -2.0% -6.3% -25.0% 9.36 0.14 -9% -12 +
130 17:13:21 ВХЗ-ао VLHZ 58.4 +0.69% 0.30 -4.3% +4.7% -35.1% 0.29 0.00 +210% +24 +
131 12:28:02 Нижкамшина NKSH 13.2 +0.76% 0.29 -6.4% -2.9% -10.2% 0.84 0.01 -34% -29 +
132 17:29:57 ЧЗПСН ао PRFN 1.391 -0.64% 0.29 -1.6% -3.7% -63.4% 1.17 0.02 +65% +4 +
133 16:55:04 УрКузница URKZ 7150 0% 0.29 -3.4% -2.1% -11.2% 3.92 0.06 +569% +38 +
134 17:19:28 Лензолото LNZL 5760 -0.35% 0.28 +8.7% +12.5% -21.1% 7.42 0.11 -38% -33 +
135 17:03:10 ОргСинт ап KZOSP 8.5 -2.3% 0.28 -13.1% -18.9% -2.1% 183.43 2.75 -74% -44 +
136 15:32:17 iНаукаСвяз NSVZ 264 -4.69% 0.27 -6.7% -12.3% -13.4% 0.32 0.00 +998% +52 +
137 17:26:17 МРСКСиб MRKS 0.1009 +5.77% 0.25 +4.1% +18.1% -11.9% 9.66 0.14 +70% +2 +
138 17:28:54 Белон ао BLNG 2.725 -0.91% 0.24 -0.4% -0.9% +0.9% 3.13 0.05 +96% +9 +
139 17:02:09 МедиаВиМ MGVM 0.643 -3.02% 0.23 -10.3% +100.3% -17.6% 0.03 0.00 -29% -19 +
140 17:28:21 ВыбСудЗ ао VSYD 2875 -2.04% 0.23 -28.2% +55.4% +45.2% 3.60 0.05 +13% -8 +
141 15:02:16 ЗВЕЗДА ао ZVEZ 4.78 -1.65% 0.20 -3.6% -4.2% +6.2% 2.69 0.04 -24% -14 +
142 17:19:13 МГТС-4ап MGTSP 1616 +0.37% 0.20 -2.2% +1.5% +27.3% 154.60 2.32 -29% -16 +
143 16:45:03 ГИТ ао GRNT 0.42 +0.84% 0.19 -2.2% -4.3% -46.5% 0.18 0.00 -37% -19 +
144 16:23:30 iИСКЧ ао ISKJ 7.92 -1.61% 0.18 -1.0% -1.9% -31.1% 0.59 0.01 +1% -9 +
145 15:48:45 КрасОкт-ао KROT 341 -2.71% 0.17 -4.3% +8.3% -24.4% 3.60 0.05 -58% -41 +
146 15:53:42 ВыбСудЗ ап VSYDP 4600 +9.52% 0.16 -0.4% +72.9% +17.9% 3.60 0.05 -55% -35 +
147 16:12:50 ЧеркизГ-ао GCHE 1100 -0.18% 0.16 0 -1.4% -1.5% 48.36 0.72 -61% -44 +
148 17:28:52 Росбанк ао ROSB 62 -1.59% 0.15 +0.3% -1.3% +13.6% 96.19 1.44 +973% +57 +
149 15:47:40 РязЭнСб RZSB 2.96 -5.13% 0.15 -2.0% -2.6% -8.4% 0.61 0.01 +203% +18 +
150 17:28:53 ДЭК ао DVEC 1.292 -0.92% 0.15 -5.8% -13.1% +78.9% 22.63 0.34 -85% -58 +
151 17:03:39 ДВМП ао FESH 4.91 -1.41% 0.15 -1.9% -1.8% -18.1% 14.49 0.22 +853% +52 +
152 14:51:29 РОСИНТЕРао ROST 67.4 0% 0.14 -11.2% -9.2% -9.8% 1.10 0.02 +40% -1 +
153 15:59:59 АбрауДюрсо ABRD 140 0% 0.13 -3.4% -2.8% -4.1% 13.72 0.21 -10% -13 +
154 14:08:22 АСКО ао ACKO 7 +0.86% 0.13 0 -5.4% +8.4% 3.75 0.06 -37% -23 +
155 17:33:42 АшинскийМЗ AMEZ 3.996 -0.35% 0.12 -4.3% -9.1% -15.0% 1.99 0.03 +24% -3 +
156 17:21:18 ОМЗ-ап OMZZP 1780 +3.49% 0.11 -2.2% +17.1% +3.5% 4.90 0.07 -82% -60 +
157 16:52:26 iДонскЗР п DZRDP 2006 -0.3% 0.10 -0.5% -1.6% -9.6% 0.95 0.01 +464% +39 +
158 17:21:20 ЧелябЭС ао CLSB 0.0596 -2.3% 0.10 -2.0% -6.6% -45.8% 0.46 0.01 +625% +52 +
159 17:26:02 ЧТПЗ ао CHEP 108 -0.55% 0.10 -0.9% -4.3% -18.2% 51.02 0.76 +25% -1 +
160 15:18:04 ПермьЭнС-п PMSBP 73.3 0% 0.09 -1.3% 0 -9.8% 3.50 0.05 +364% +33 +
161 16:25:00 Русполимет RUSP 0.486 -0.21% 0.09 -2.8% -4.7% +3.2% 2.44 0.04 -14% -11 +
162 17:22:13 Возрожд-ао VZRZ 474.5 +0.11% 0.09 +0.2% +0.7% -5.2% 11.47 0.17 +806% +59 +
163 16:33:19 Лензол. ап LNZLP 2455 -1.01% 0.09 +3.2% +2.3% -29.9% 7.42 0.11 -62% -33 +
164 14:47:50 iНПОНаука NAUK 312 -2.19% 0.09 -4.6% -8.5% -33.2% 3.68 0.06 +349% +30 +
165 13:43:47 iЗаводДИОД DIOD 4.125 +0.61% 0.08 -4.6% -6.3% -19.7% 0.38 0.01 -68% -37 +
166 17:19:07 МордЭнСб MRSB 0.39 +1.56% 0.08 -6.7% -14.5% -22.0% 0.52 0.01 +2008% +78 +
167 16:48:13 ИркЭнерго IRGZ 14.02 -0.43% 0.08 -4.6% +5.1% -17.8% 67.21 1.01 -75% -46 +
168 16:40:36 МагадЭн ап MAGEP 2.15 +4.37% 0.08 +16.2% +12.6% +16.2% 1.53 0.02 -76% -52 +
169 16:27:04 Квадра-п TGKDP 0.0032 -1.54% 0.08 -2.9% -3.6% -15.6% 5.70 0.09 -70% -40 +
170 17:09:00 ГАЗ ао GAZA 409 -0.37% 0.08 +1.9% +0.4% -48.9% 8.04 0.12 +12% -10 +
171 16:25:33 Телеграф CNTL 15.95 -3.33% 0.08 -4.8% -6.5% -12.4% 3.27 0.05 +1453% +67 +
172 15:11:37 Якутскэнрг YKEN 0.231 +1.32% 0.07 -2.9% -3.7% -11.8% 2.14 0.03 +33% -8 +
173 15:59:23 Куйбазот-п KAZTP 107 -2.73% 0.07 -8.5% +8.6% +26.0% 24.98 0.37 +555% +44 +
174 16:04:07 Красэсб ап KRSBP 4.06 -5.58% 0.07 +2.5% +1.2% +17.0% 2.95 0.04 -18% -17 +
175 16:31:41 ГТМ ао GTRK 95.5 -2.55% 0.07 +7.3% -6.4% -28.8% 5.58 0.08 -41% -27 +
176 11:59:37 ТРК ап TORSP 0.3 -0.66% 0.06 -1.0% 0 -20.0% 1.43 0.02 +48% -4 +
177 17:06:47 ЧелябЭС ап CLSBP 0.0563 -1.4% 0.06 -3.8% -11.3% -55.8% 0.46 0.01 +264% +24 +
178 17:21:21 РусАква ао AQUA 138 0% 0.06 -1.4% -1.4% -12.1% 12.13 0.18 0% -15 +
179 15:41:00 Сахэнер ао SLEN 4.295 +1.06% 0.06 -1.5% +6.2% -13.9% 1.26 0.02 +303% +29 +
180 16:13:18 ЮТэйр ао UTAR 7.78 -0.26% 0.05 -0.5% -1.3% -13.8% 28.80 0.43 -73% -46 +
181 16:56:37 МурмТЭЦ-ао MUGS 0.499 0% 0.05 0 0 -45.2% 1.54 0.02 0% -13 +
182 15:17:53 МГТС-5ао MGTS 1625 -0.91% 0.05 -1.8% -0.3% +19.5% 154.60 2.32 -68% -40 +
183 10:01:40 КоршГОК ао KOGK 46000 -1.08% 0.05 -8.0% -9.8% -47.7% 11.51 0.17 -1% -14 +
184 17:02:22 МурмТЭЦ-п MUGSP 0.286 +4.38% 0.05 +2.9% -6.5% -28.5% 1.54 0.02 +738% +53 +
185 17:15:42 iФармсинтз LIFE 5.76 +0.17% 0.04 -3.2% -3.4% -52.0% 1.73 0.03 +16% -7 +
186 14:00:56 ЮУНК ао UNKL 2240 -1.75% 0.04 -0.9% -2.6% -22.8% 1.34 0.02 +381% +38 +
187 13:00:40 ЦМТ ап WTCMP 6.32 0% 0.04 -2.5% -4.0% +13.3% 8.67 0.13 0% -17 +
188 16:32:26 Химпром ап HIMCP 6.2 0% 0.04 -3.4% -8.3% +10.7% 2.11 0.03 +250% +25 +
189 15:26:24 Таттел. ао TTLK 0.1756 -0.79% 0.04 -2.7% +0.8% +21.9% 3.66 0.05 +8% -12 +
190 16:16:20 ТНСэнМарЭл MISB 10.1 0% 0.04 +8.0% +9.2% +6.3% 1.33 0.02 0% -16 +
191 14:20:00 БурЗолото BRZL 862 -0.23% 0.04 +0.2% +0.7% +1.4% 6.06 0.09 -74% -50 +
192 17:24:09 КСБ ао KTSB 0.278 0% 0.04 -4.1% +24.1% -13.4% 0.27 0.00 0% -12 +
193 17:10:57 Кубанэнр KUBE 50 -3.85% 0.04 -6.4% -9.1% -36.2% 14.76 0.22 -5% -14 +
194 12:55:13 ГАЗ ап GAZAP 322.5 -1.23% 0.03 +0.8% -6.1% 8.04 0.12 -23% -21 +
195 16:31:00 УралСиб ао USBN 0.0617 -0.48% 0.03 -1.9% 0 -28.6% 22.22 0.33 -64% -39 +
196 17:10:06 iДонскЗР DZRD 2110 -5.38% 0.03 -1.4% -3.2% -5.0% 0.95 0.01 +175% +19 +
197 16:09:08 ТНСэнНН ап NNSBP 372 -2.11% 0.03 -3.1% -7.0% -40.5% 4.94 0.07 +408% +38 +
198 15:31:11 БестЭфБ ао ALBK 74 +4.23% 0.03 -6.3% -14.9% 4.18 0.06 +104% +11 +
199 15:11:46 Якутскэн-п YKENP 0.227 0% 0.02 -5.0% -6.2% -8.5% 2.14 0.03 -10% -12 +
200 14:22:09 ТГК-14 TGKN 0.00498 +0.4% 0.02 -2.4% -6.0% -4.4% 6.76 0.10 -55% -34 +
201 17:33:11 СтаврЭнСб STSB 0.245 0% 0.02 -1.6% -5.8% -23.2% 0.27 0.00 +151% +24 +
202 15:52:34 КамчатЭ ао KCHE 0.13 -2.62% 0.02 -5.5% -28.2% +3.2% 5.49 0.08 +750% +50 +
203 13:00:44 Галс-Девел HALS 754 -0.26% 0.02 -2.1% -5.5% +8.5% 8.46 0.13 -47% -28 +
204 16:06:17 ТКЗКК ап KRKOP 3.5 -0.57% 0.02 -2.0% -3.8% -24.1% 2.77 0.04 +823% +50 +
205 17:19:36 Красэсб ао KRSB 3.8 0% 0.02 0 +0.5% +10.8% 2.95 0.04 0% -10 +
206 16:49:56 СаратНПЗ KRKN 6340 0% 0.02 -1.6% -6.2% -29.9% 7.46 0.11 +49% +6 +
207 12:53:05 ЮжКузб. ао UKUZ 554 +0.73% 0.02 -2.8% +1.5% -28.1% 20.00 0.30 +561% +43 +
208 15:47:55 ТамбЭнСб TASB 0.258 +3.2% 0.02 +7.5% +22.9% +84.9% 0.42 0.01 -52% -27 +
209 16:48:21 СМЗ-ао MGNZ 2910 -2.68% 0.02 -4.9% -10.5% -17.8% 1.16 0.02 +507% +40 +
210 11:57:36 ПермьЭнСб PMSB 73.8 -1.34% 0.02 -0.8% +1.4% -8.9% 3.50 0.05 +293% +30 +
211 16:22:41 СЗПароход SZPR 418 -0.48% 0.02 +2.0% -6.3% +78.6% 4.40 0.07 +99% +16 +
212 17:20:08 ТРК ао TORS 0.33 0% 0.02 0 -2.9% -11.1% 1.43 0.02 0% -13 +
213 17:20:44 ТНСэнЯр YRSB 77 0% 0.02 0 0 -3.8% 1.63 0.02 0% -11 +
214 10:19:47 БашИнСв ап BISVP 3.96 -1% 0.02 0 -0.5% +4.2% 8.37 0.13 +296% +29 +
215 11:11:14 ПавлАвт ао PAZA 1500 0% 0.02 +0.7% +45.6% +212.5% 2.35 0.04 0% -11 +
216 17:23:41 ГазпРнД ао RTGZ 14300 0% 0.01 -0.7% 0 -20.8% 1.72 0.03 -96% -109 +
217 14:32:11 ВЭК 01 ао VDSB 3.54 -4.84% 0.01 -5.3% -19.9% -22.2% 0.10 0.00 +3742% +41 +
218 14:57:05 Мегион-ао MFGS 332 +0.61% 0.01 -1.2% +0.6% -22.6% 42.61 0.64 -91% -80 +
219 17:24:04 ЧКПЗ ао CHKZ 1960 0% 0.01 -4.9% -5.8% +4.8% 1.18 0.02 0% -5 +
220 17:32:33 Медиахолд ODVA 0.1658 -1.78% 0.01 -1.8% -7.5% -11.3% 0.12 0.00 -46% -28 +
221 17:27:46 КСБ ап KTSBP 0.188 0% 0.01 +3.3% +3.3% -2.1% 0.27 0.00 0% -5 +
222 14:58:10 КрасОкт-1п KROTP 270 +0.37% 0.01 -3.9% -0.4% -22.9% 3.60 0.05 +300% +29 +
223 17:32:16 ВолгЭнСб-п VGSBP 0.675 0% 0.01 -1.5% -19.6% -31.1% 0.31 0.00 0% -5 +
224 16:07:56 Авангрд-ао AVAN 520 0% 0.01 +2.0% +18.2% +2.8% 41.96 0.63 0% -4 +
225 17:04:39 Плазмек PLSM 0.11 +0.55% 0.01 -1.8% -4.0% -61.4% 0.01 0.00 -63% -39 +
226 11:13:01 Арсагера ARSA 3.36 +4.35% 0.01 +3.7% +6.3% +1.8% 0.42 0.01 -70% -43 +
227 17:32:44 ЯТЭК ао YAKG 8.74 -2.02% 0.01 -2.7% -5.0% -5.0% 7.23 0.11 -58% -37 +
228 16:37:34 АстрЭнСб ASSB 0.497 +1.02% 0.01 +3.8% -0.8% -0.4% 0.39 0.01 -58% -37 +
229 16:16:19 МариЭнСб-п MISBP 9.3 0% 0.01 0 -2.1% 1.33 0.02 0% -6 +
230 16:34:37 ЗИЛ ао ZILL 898 -0.66% 0.01 -2.2% -1.1% -6.5% 2.38 0.04 -90% -75 +
231 17:33:41 ТЗА ао TUZA 88 +2.33% 0.01 +2.3% 0 -18.6% 0.72 0.01 +6% -2 +
232 17:26:09 ТамбЭнСб-п TASBP 0.1255 0% 0.01 +2.0% +1.6% -9.4% 0.42 0.01 0% -6 +
233 17:05:20 СтаврЭнСбп STSBP 0.256 -0.39% 0.01 +2.8% 0 -22.3% 0.27 0.00 -50% -33 +
234 16:42:43 РН-ЗапСиб CHGZ 22 0% 0.01 +4.8% -8.3% -37.1% 0.59 0.01 0% -4 +
235 17:08:19 Слав-ЯНОСп JNOSP 12.65 0% 0.01 -0.8% -5.6% -10.9% 19.23 0.29 0% -4 +
236 11:39:40 СамарЭн-ап SAGOP 0.348 -0.57% 0.01 +0.6% +7.4% +31.3% 1.33 0.02 -94% -87 +
237 11:37:40 ТНСэнЯр-п YRSBP 69 0% 0.01 0 -6.8% -20.7% 1.63 0.02 0% -5 +
238 17:21:49 Нефтекамск NFAZ 85 0% 0.01 -2.3% -5.6% -24.1% 0.68 0.01 -72% -49 +
239 16:58:08 ТНСэКубань KBSB 131 +1.55% 0.01 +1.6% +3.1% 2.32 0.03 +3% -6 +
240 12:49:55 СаратЭн-ао SARE 0.105 +2.44% 0.01 -6.3% -9.9% -9.9% 0.63 0.01 -80% -55 +
241 17:19:55 ТНСэнВорон VRSB 20.6 0% 0.01 +7.3% -10.4% -12.2% 1.54 0.02 0% -7 +
242 17:02:43 ЦМТ ао WTCM 7.06 +0.28% 0.01 -3.0% -2.5% -2.6% 8.67 0.13 -60% -35 +
243 16:45:14 ИНГРАД ао OPIN 804 -1.47% 0.01 -5.4% -8.4% -17.5% 33.14 0.50 -57% -32 +
244 10:58:25 Славн-ЯНОС JNOS 16.4 -1.8% 0.00 -3.5% -6.0% -30.2% 19.23 0.29 +47% +4 +
245 12:30:59 ТНСэнрг ао TNSE 1200 -3.23% 0.00 -0.4% -0.8% -5.5% 16.40 0.25 +1% -6 +
246 16:55:06 Ижсталь ап IGSTP 440 0% 0.00 -2.7% +0.5% -7.9% 0.58 0.01 0% -5 +
247 17:09:47 Варьеган VJGZ 420 -4.55% 0.00 0 +5.0% -12.5% 9.36 0.14 -92% -82 +
248 17:28:59 ТНСэнВор-п VRSBP 20.6 0% 0.00 0 -3.7% +2.0% 1.54 0.02 0% -6 +
249 17:15:48 Raven RAVN 37.83 0% 0.00 0 -1.1% 23.58 0.35 0% -4 +
250 12:54:07 ЛЭСК ао LPSB 3.55 0% 0.00 -5.3% -4.1% 0.55 0.01 0% -4 +
251 17:32:21 Ижсталь2ао IGST 578 0% 0.00 -4.3% 0 -18.6% 0.58 0.01 0% -4 +
252 14:06:52 СамарЭн-ао SAGO 0.324 0% 0.00 -17.8% -1.8% +17.8% 1.33 0.02 -91% -70 +
253 15:20:51 КМЗ KMEZ 347 -0.57% 0.00 -0.3% -1.7% -5.2% 0.72 0.01 -82% -55 +
254 12:31:45 КамчатЭ ап KCHEP 0.292 -2.67% 0.00 -7.6% -20.7% -8.5% 5.49 0.08 -91% -70 +
255 16:49:19 КузнецкийБ KUZB 0.00944 +0.21% 0.00 +1.5% -2.7% -22.0% 0.21 0.00 -77% -27 +
256 16:53:24 ВолгЭнСб VGSB 0.79 +1.28% 0.00 -1.3% -22.2% -20.2% 0.31 0.00 +3% -1 +
257 13:17:44 ОКС ао UCSS 680 0% 0.00 0 -2.9% -36.7% 16.13 0.24 0% -1 +
258 17:08:52 ТНСэнНН ао NNSB 1160 0% 0.00 +5.5% -3.3% -17.1% 4.94 0.07 0% -1 +
259 10:00:07 Химпром ао HIMC 0% 2.11 0.03 +
260 10:00:07 Кокс ао KSGR 0% +
261 10:00:07 Инв-Девел IDVP 0% 9.50 0.14 +
262 10:00:07 МН-фонд ао MNFD 0% +
263 10:00:07 Физика ао NPOF 0% 1.07 0.02 +
264 10:10:00 ЕТС ао UTSY 0% 0.03 0.00 +
265 10:00:07 ТАНТАЛ ап TANLP 0% 0.49 0.01 +
266 10:00:07 КУЗОЦМ ао KUNF 0% +
267 10:00:07 Морион ао MORI 0% 0.71 0.01 +
268 10:00:07 КЗМС ао KZMS 0% 0.20 0.00 +
269 10:10:00 ИСУ-КП RU000A0JUHS0 0% +
270 16:31:16 ИКРУСС-ИНВ RUSI 0% 3.05 0.05 +
271 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
272 10:10:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
273 10:00:10 КурганГКао KGKC 0% 6.91 0.10 +
274 10:00:10 КурганГКап KGKCP 0% 6.91 0.10 +
275 10:00:07 ГАЗКОН-ао GAZC 0% 54.61 0.82 +
276 12:58:52 Приморье PRMB 0% 2.75 0.04 +
277 11:38:27 ТрансФ ао TRFM 0% +
278 10:00:07 БашИнСв ао BISV 0% 8.37 0.13 +
279 10:00:07 ГАЗ-сервис GAZS 0% 54.24 0.81 +
280 10:00:07 ГАЗ-Тек ао GAZT 0% 52.66 0.79 +
281 10:00:07 КосогМЗ ао KMTZ 0% +
282 10:00:07 МЕРИДИАН MERF 0% 3.92 0.06 +
283 10:00:07 РДБанк ао RDRB 0% 1.63 0.02 +
284 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
285 10:00:38 ТКЗКК ао KRKO 0% 2.77 0.04 +
286 10:00:07 ГЕОТЕК ао GTSS 0% +