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
 
  14:27:00 Индекс ММВБ   2416.85 -0.02% 17 326.93 -0.0% +1.8% +14.6% 42 013.32 642.38 +58%
1 14:12:00 Сбербанк SBER 194.7 -0.69% 7 247.03 +2.5% +3.5% -13.5% 4 368.85 66.80 +140% +
2 14:11:58 ГАЗПРОМ ао GAZP 165.65 -0.2% 1 456.01 -0.3% +6.6% +26.9% 3 915.13 59.86 +35% +
3 14:11:57 ЛУКОЙЛ LKOH 4776 -0.4% 928.38 -2.6% +3.1% +43.2% 4 063.99 62.14 +32% +1 +
4 14:11:48 Роснефть ROSN 468.45 -0.05% 884.47 -0.1% +6.2% +60.7% 4 968.43 75.97 +271% +7 +
5 14:12:00 Магнит ао MGNT 3583 +1.21% 877.26 +2.7% -14.4% -43.5% 366.17 5.60 +0% -2 +
6 14:11:19 ГМКНорНик GMKN 11396 +1.17% 676.66 +0.2% -1.2% +5.0% 1 804.63 27.59 +43% +1 +
7 14:11:59 АЛРОСА ао ALRS 101.01 +1.01% 639.61 -3.0% -4.9% +34.6% 745.48 11.40 +3% -2 +
8 14:11:33 Новатэк ао NVTK 1131.4 -2.01% 422.53 -3.3% +5.3% +66.9% 3 443.17 52.65 +171% +10 +
9 14:11:10 Сбербанк-п SBERP 167.57 -0.66% 385.43 +1.9% +5.3% -11.3% 4 368.85 66.80 +188% +10 +
10 14:11:13 СевСт-ао CHMF 1072 +2.68% 383.35 -1.9% -0.7% +20.8% 900.21 13.76 +25% -1 +
11 14:12:01 Polymetal POLY 623.4 +1.07% 349.86 +16.9% +16.5% -11.8% 283.03 4.33 +59% +1 +
12 14:11:46 ВТБ ао VTBR 0.03828 -0.31% 346.39 +0.4% -4.4% -19.1% 496.13 7.59 -28% -6 +
13 14:11:24 НЛМК ао NLMK 170.94 +1.83% 235.40 -3.1% -0.2% +16.1% 1 025.80 15.68 -3% -3 +
14 14:11:57 iАвиастКао UNAC 0.87 +17.57% 227.45 +23.9% +33.8% +13.0% 389.43 5.95 +44992% +91 +
15 14:11:34 РусГидро HYDR 0.5769 -0.81% 219.84 -5.0% -7.8% -20.9% 246.10 3.76 +135% +7 +
16 14:11:26 МосБиржа MOEX 91.64 +0.15% 213.66 -1.5% -6.8% -15.9% 208.65 3.19 -39% -8 +
Как выбрать брокера
17 14:11:49 Татнфт 3ао TATN 786.3 -0.01% 211.31 -4.6% +0.2% +64.2% 1 794.13 27.43 +99% +4 +
18 14:11:33 Сургнфгз-п SNGSP 37.285 -0.04% 184.95 -1.6% -0.7% +32.5% 1 260.82 19.28 +13% -1 +
19 14:11:36 Полюс PLZL 4294 -0.51% 154.21 +4.5% +4.6% -6.6% 573.78 8.77 -21% -5 +
20 14:11:13 ИнтерРАОао IRAO 4.0525 +1.83% 142.71 +1.5% -0.6% +19.2% 422.40 6.46 +13% +
21 14:10:30 Аэрофлот AFLT 99.4 +0.4% 140.44 -2.7% -6.3% -28.2% 110.40 1.69 -20% -5 +
22 14:11:25 Распадская RASP 124.95 -1.13% 138.15 +2.0% +17.5% +40.4% 87.53 1.34 -34% -9 +
23 14:11:59 FIVE-гдр FIVE 1430.5 +4.15% 119.30 +8.5% -13.0% +154% +4 +
24 14:11:46 Сургнфгз SNGS 27.29 +0.4% 97.23 +1.2% -1.3% -2.2% 1 260.82 19.28 +43% +
25 14:11:26 Yandex clA YNDX 2294 -0.56% 91.08 +6.9% +6.8% +21.1% 671.44 10.27 +98% +4 +
26 14:07:15 ММК MAGN 48.43 +0.23% 78.59 +1.0% -1.6% +15.7% 543.35 8.31 -59% -11 +
27 14:12:02 МТС-ао MTSS 273.15 +0.28% 73.16 +3.7% -1.3% -1.0% 545.96 8.35 -20% -4 +
28 14:11:57 Россети ао RSTI 0.7173 +1.74% 69.20 -0.7% +2.2% -12.6% 145.34 2.22 +18% -2 +
29 14:11:23 ФСК ЕЭС ао FEES 0.1555 -0.19% 55.16 +2.5% -6.8% -4.0% 197.96 3.03 -7% -4 +
30 14:11:21 Татнфт 3ап TATNP 553.7 -0.23% 47.60 -4.2% +5.4% +51.7% 1 794.13 27.43 +4% +
31 14:12:00 ФосАгро ао PHOR 2488 +0.61% 47.52 -0.2% -6.1% -0.4% 321.94 4.92 +245% +11 +
32 14:11:28 Башнефт ап BANEP 1845 +1.65% 36.24 +0.5% +5.9% +36.5% 346.84 5.30 +130% +4 +
33 14:11:44 Газпрнефть SIBN 390.9 -1.19% 29.10 +0.0% +17.8% +60.1% 1 851.48 28.31 -22% -1 +
34 14:09:55 Система ао AFKS 8.35 +0.3% 26.71 +1.8% -0.4% -30.9% 80.58 1.23 -29% -3 +
35 14:11:22 Мечел ао MTLR 103 -0.82% 25.93 +0.4% +17.0% -30.3% 57.80 0.88 +60% +
36 14:08:38 ДетскийМир DSKY 90.05 -0.83% 24.35 -1.1% -3.0% -6.1% 66.58 1.02 +752% +32 +
37 14:08:31 Юнипро ао UPRO 2.793 +0.87% 24.13 -0.1% +7.5% +10.4% 176.22 2.69 +231% +11 +
38 14:05:38 Транснф ап TRNFP 170700 -0.06% 23.50 -0.5% +5.1% -5.1% 264.95 4.05 +15% -5 +
39 14:05:20 САФМАР ао SFIN 707 -1.94% 21.29 -2.6% -6.5% 78.93 1.21 +635% +27 +
40 14:11:22 М.видео MVID 395.4 +0.43% 17.57 -0.9% -2.9% -4.7% 71.08 1.09 +218% +13 +
41 14:11:20 Ростел -ао RTKM 70.61 +0.07% 17.46 +0.9% +2.1% +10.5% 194.36 2.97 -62% -13 +
42 14:09:54 Лента др LNTA 235 +2.62% 14.47 +5.1% -9.1% -30.1% -0% -1 +
43 14:07:06 МКБ ао CBOM 5.064 +0.74% 13.26 -0.3% +2.3% +6.8% 137.13 2.10 -11% -4 +
44 14:08:28 RUSAL plc RUAL 28.51 0% 11.87 +1.8% +6.4% -29.7% 433.00 6.62 +82% +7 +
45 14:10:01 ЧЗПСН ао PRFN 1.68 +5.66% 11.03 +15.9% +25.4% -55.8% 1.42 0.02 +810% +38 +
46 13:47:40 РуссНфт ао RNFT 576.8 +2.89% 9.59 -3.2% -3.1% -6.1% 169.53 2.59 +405% +26 +
47 10:10:00 ЕТС ао UTSY 0.069 0% 9.29 0 -36.7% -69.1% 0.03 0.00 0% -3 +
48 14:11:39 Русполимет RUSP 0.58 +9.43% 9.00 +11.5% +19.6% +23.1% 2.91 0.04 +396% +27 +
49 14:11:28 ИРКУТ-3 IRKT 59.15 -1.74% 8.81 -11.7% +3.7% +314.5% 79.95 1.22 +1% -3 +
50 14:04:26 МегаФон ао MFON 590.7 +0.15% 7.93 +1.9% +1.6% +15.2% 365.80 5.59 +21% +
51 14:12:00 ТГК-1 TGKA 0.00924 +1.04% 7.85 -1.5% -1.3% -22.9% 35.61 0.54 +53% +3 +
52 13:22:14 КАМАЗ KMAZ 58 -1.02% 7.41 -8.1% -10.9% +10.1% 41.02 0.63 +20% +
53 14:10:35 ОВК ао UWGN 453.8 +4.27% 7.40 -1.3% -13.2% -42.5% 52.64 0.80 -50% -13 +
54 14:12:00 Уркалий-ао URKA 83.4 +0.18% 7.25 +4.1% -2.3% -29.0% 245.74 3.76 -43% -11 +
55 14:10:14 ENPL-гдр ENPL 313.5 -0.63% 7.20 +0.5% +6.3% -61.1% +754% +37 +
56 14:11:33 ТМК ао TRMK 64.7 -0.77% 7.10 -3.1% -7.9% -12.4% 66.90 1.02 +80% +2 +
57 13:59:21 Мечел ап MTLRP 108.35 -0.23% 6.92 -0.1% +4.1% -17.9% 57.80 0.88 +85% +2 +
58 13:45:38 Башнефт ао BANE 1970 +0.05% 6.58 +1.2% -2.1% -13.4% 346.84 5.30 +249% +15 +
59 14:11:30 ЭнелРос ао ENRU 1.147 +0.61% 6.55 -0.8% +6.7% -21.0% 40.50 0.62 +89% +2 +
60 14:03:11 МРСК ЦП MRKP 0.2815 0% 6.17 -1.2% -2.6% -6.6% 31.78 0.49 +45% -3 +
61 14:11:50 МультиСис MSST 2.355 -6.92% 5.56 -8.2% +150.5% +132.0% 0.24 0.00 +106% +8 +
62 14:11:48 ТКСМ ао TUCH 3.6 -11.11% 5.41 +7.5% +41.2% -65.0% 0.14 0.00 +12% -7 +
63 14:08:57 +МосЭнерго MSNG 1.9405 +0.39% 5.26 +1.4% -6.0% -26.0% 77.03 1.18 +49% -3 +
64 13:56:00 НМТП ао NMTP 6.54 +0.62% 5.18 -0.2% -3.0% -16.7% 125.57 1.92 -66% -27 +
65 14:11:00 МРСКВол MRKV 0.1029 +1.08% 4.93 +3.5% +6.4% +0.2% 19.40 0.30 -44% -20 +
66 14:11:46 ПИК ао PIKK 345 +0.5% 4.83 -1.2% -0.4% +5.7% 228.07 3.49 -75% -32 +
67 14:11:10 ОГК-2 ао OGKB 0.358 +0.03% 4.70 -2.8% +1.0% -19.8% 39.74 0.61 -29% -18 +
68 14:06:18 Ленэнерг-п LSNGP 91.7 -0.38% 4.66 -0.8% -1.9% +12.7% 61.32 0.94 +62% -1 +
69 14:04:20 Русолово ROLO 2.4 +4.8% 4.29 +3.9% +14.3% -26.4% 7.29 0.11 +203% +10 +
70 14:07:40 Русгрэйн RUGR 6.35 -0.78% 4.23 +8.5% +41.1% +19.8% 0.27 0.00 -44% -23 +
71 14:10:52 СибГост ао SIBG 0.95 +2.15% 3.88 +8.0% +55.7% -24.0% 0.10 0.00 +20% -8 +
72 14:06:13 ЛСР ао LSRG 674.5 -0.22% 3.80 +1.2% +4.0% -18.4% 69.49 1.06 +114% +4 +
73 14:09:36 ДагСб ао DASB 0.135 -4.26% 3.78 +6.7% +46.7% +12.5% 0.71 0.01 -75% -35 +
74 14:11:12 ГИТ ао GRNT 0.537 +1.13% 3.30 +1.9% +9.6% -31.6% 0.23 0.00 +696% +35 +
75 10:10:00 ВТОРРЕСао VTRS 0.115 0% 3.20 0 0 -68.1% 0.01 0.00 0% -11 +
76 14:11:37 НКНХ ао NKNC 65.4 +2.19% 2.87 +8.3% +9.4% +27.2% 113.18 1.73 +256% +17 +
77 14:10:27 ДЭК ао DVEC 1.614 +2.54% 2.75 +7.5% +4.1% +123.5% 27.97 0.43 -15% -15 +
78 13:55:37 Армада ARMD 8.2 +2.5% 2.74 -3.5% -1.2% -21.2% 0.12 0.00 +918% +41 +
79 14:09:10 Акрон AKRN 4651 +0.24% 2.41 +0.5% -0.3% +20.2% 188.60 2.88 -47% -23 +
80 14:00:51 Ростел -ап RTKMP 60.08 +0.22% 1.88 +1.0% +1.6% +7.4% 194.36 2.97 +81% +5 +
81 13:49:00 АЛРОСА-Нюр ALNU 102500 +0.49% 1.83 -0.5% -3.8% -29.8% 82.00 1.25 -27% -11 +
82 13:53:00 АВТОВАЗ ап AVAZP 11.95 0% 1.68 0 +5.8% +16.6% 135.38 2.07 -45% -17 +
83 14:11:32 Россети ап RSTIP 1.37 0% 1.62 +0.4% +0.4% -15.7% 145.34 2.22 -35% -12 +
84 14:10:53 iНаукаСвяз NSVZ 335 +4.36% 1.59 +6.7% +90.3% +9.8% 0.39 0.01 +65% +6 +
85 13:54:04 ВСМПО-АВСМ VSMO 15980 -0.19% 1.37 -4.1% -1.2% -5.5% 184.24 2.82 +1% -5 +
86 14:11:18 ВХЗ-ао VLHZ 63 +0.8% 1.34 -16.0% -17.1% -30.0% 0.31 0.00 -15% -9 +
87 14:11:31 AGRO-гдр AGRO 680 -0.07% 1.10 -1.8% -3.1% +19.6% +37% +7 +
88 14:06:02 Аптеки36и6 APTK 5.01 +0.6% 1.09 -1.2% -3.1% -42.3% 11.68 0.18 +47% +7 +
89 13:57:45 СОЛЛЕРС SVAV 462 -0.86% 1.05 -5.3% -2.1% -25.7% 15.83 0.24 +5468% +108 +
90 14:04:00 БСП ао BSPB 50.65 -0.1% 0.89 -0.5% +1.0% -6.8% 25.33 0.39 -12% -2 +
91 13:03:00 МРСК Ур MRKU 0.1725 -1.15% 0.82 -2.3% +0.3% -17.7% 15.08 0.23 +7789% +122 +
92 13:58:46 ДВМП ао FESH 5.2 +1.17% 0.81 0 +12.6% -13.3% 15.35 0.23 +101% +18 +
93 14:00:49 НКХП ао NKHP 203.5 0% 0.79 +0.2% +2.0% -13.2% 13.76 0.21 +273% +31 +
94 14:11:14 Мостотрест MSTT 92 -0.33% 0.72 +0.4% 0 -37.8% 25.91 0.40 +54% +13 +
95 13:54:26 Квадра TGKD 0.003065 +1.49% 0.69 0 -1.1% -5.5% 6.14 0.09 +785% +56 +
96 13:50:32 Ленэнерго LSNG 6.19 +0.24% 0.69 +0.7% -1.0% +28.0% 61.32 0.94 +1268% +70 +
97 14:11:26 МРСК Центр MRKC 0.3035 +0.33% 0.68 +1.2% 0 -14.7% 12.81 0.20 -1% -1 +
98 12:51:16 НКНХ ап NKNCP 35.9 -0.28% 0.68 +2.6% +4.5% +28.2% 113.18 1.73 +409% +38 +
99 13:57:10 GTL ао GTLC 0.12 +0.42% 0.63 -1.6% +1.3% -47.4% 0.31 0.00 +125% +19 +
100 13:57:18 iQIWI QIWI 802 +0.25% 0.63 +0.9% -9.7% -11.9% -66% -26 +
101 13:34:02 ЕвроЭлтех EELT 10.48 -0.19% 0.61 0 -3.3% -17.7% 6.39 0.10 +265% +27 +
102 14:05:09 АВТОВАЗ ао AVAZ 12.15 -0.41% 0.58 0 +7.5% +19.5% 135.38 2.07 -54% -20 +
103 14:05:07 АстрЭнСб ASSB 0.501 -3.28% 0.52 0 +17.1% +0.4% 0.39 0.01 -19% -6 +
104 13:34:49 Raven RAVN 36.385 -1.61% 0.51 +1.6% 23.18 0.35 +6825% +114 +
105 13:14:46 МГТС-4ап MGTSP 1615 -0.31% 0.47 +1.3% -3.3% +27.3% 156.97 2.40 +1357% +69 +
106 10:07:34 Мегион-ап MFGSP 301 -0.66% 0.39 -2.0% +0.3% -14.5% 43.67 0.67 -37% -6 +
107 14:08:31 СаратНПЗ-п KRKNP 10700 +1.33% 0.37 -0.4% +1.1% -10.8% 7.83 0.12 +172% +27 +
108 14:11:11 МОЭСК MSRS 0.7 +0.14% 0.36 +0.1% 0 -22.1% 34.09 0.52 -64% -19 +
109 14:09:33 КузбТК ао KBTK 211 -0.94% 0.36 -0.9% +11.1% +58.6% 21.19 0.32 -66% -23 +
110 13:42:26 iРоллман RLMN 46 -2.13% 0.36 +7.0% +53.3% +31.4% 0.26 0.00 -41% -9 +
111 13:29:58 АшинскийМЗ AMEZ 4.63 -0.43% 0.34 -1.3% -4.3% -1.5% 2.31 0.04 +95% +16 +
112 13:53:06 Возрожд-п VZRZP 167.5 +0.3% 0.31 -1.5% -22.1% +13.2% 11.14 0.17 +118% +21 +
113 12:57:27 iРоллман-п RLMNP 32.7 -1.21% 0.29 -4.4% +10.5% -28.3% 0.26 0.00 -26% -2 +
114 14:02:52 Лензол. ап LNZLP 2510 +1.21% 0.28 +1.6% -0.4% -28.3% 6.85 0.10 -45% -10 +
115 12:05:25 ИНГРАД ао OPIN 880 +0.57% 0.27 0 0 -9.7% 36.27 0.55 -9% +
116 14:10:12 РОСИНТЕРао ROST 80.4 +3.08% 0.27 +0.6% +9.7% +7.6% 1.31 0.02 -49% -14 +
117 13:47:30 ЗВЕЗДА ао ZVEZ 4.93 -1.6% 0.24 -6.6% 0 +9.6% 2.82 0.04 -14% +
118 10:00:07 Омскшина OMSH 474 0% 0.24 0 0 +6.3% 0.48 0.01 0% +2 +
119 14:12:02 ЧМК ао CHMK 2765 0% 0.23 +1.8% +1.5% -7.4% 8.74 0.13 +102% +22 +
120 13:44:53 Селигдар SELG 9.9 -1% 0.22 -1.0% -0.6% -0.7% 11.02 0.17 -51% -12 +
121 13:59:58 ОргСинт ап KZOSP 10.65 +1.91% 0.21 -4.9% -4.5% +22.7% 169.07 2.59 -58% -18 +
122 13:53:07 МРСКЮга ао MRKY 0.0771 0% 0.20 -0.9% +11.3% +28.9% 5.34 0.08 +164% +31 +
123 13:29:54 Селигдар-п SELGP 17.9 -0.56% 0.19 -1.6% +4.1% -1.8% 11.02 0.17 -48% -11 +
124 12:28:28 КрасОкт-ао KROT 316 -1.56% 0.17 -7.3% +6.4% -29.9% 3.35 0.05 -72% -26 +
125 12:02:26 СЗПароход SZPR 360 +9.09% 0.17 +21.6% +24.1% +53.8% 3.79 0.06 +319% +47 +
126 14:10:27 ИркЭнерго IRGZ 13.35 +1.14% 0.16 +3.9% +13.1% -21.7% 63.64 0.97 -88% -45 +
127 12:39:04 ТрансК ао TRCN 4515 +0.33% 0.15 +0.3% -1.4% -0.3% 62.73 0.96 +154% +34 +
128 13:47:52 МордЭнСб MRSB 0.563 0% 0.15 +4.1% -6.0% +12.6% 0.76 0.01 0% +4 +
129 11:28:24 iЗаводДИОД DIOD 4.27 +2.15% 0.14 +0.2% +1.2% -16.9% 0.39 0.01 +1903% +92 +
130 14:06:25 ПРОТЕК ао PRTK 79 +0.77% 0.14 +0.5% +2.2% -28.0% 41.64 0.64 +39% +15 +
131 14:00:39 ТРК ао TORS 0.312 0% 0.14 -5.5% -5.5% -15.9% 1.39 0.02 +117% +28 +
132 14:00:38 ТРК ап TORSP 0.34 0% 0.13 +3.0% +3.0% -9.3% 1.39 0.02 0% +5 +
133 13:45:50 МосОблБанк MOBB 1.6 +2.56% 0.13 +2.6% +14.3% -13.0% 6.94 0.11 -57% -17 +
134 14:10:37 МРСКСиб MRKS 0.09 +3.45% 0.12 -0.6% -6.3% -21.4% 8.53 0.13 -81% -35 +
135 13:54:58 МРСК СЗ MRKZ 0.0667 +0.15% 0.12 -2.1% +2.8% +28.3% 6.39 0.10 -44% -12 +
136 13:23:36 Галс-Девел HALS 700 -2.1% 0.12 -3.4% +2.9% +0.7% 7.85 0.12 +600% +65 +
137 14:05:06 КоршГОК ао KOGK 56500 0% 0.11 -6.6% 0 -35.8% 14.13 0.22 -88% -46 +
138 14:06:15 iИСКЧ ао ISKJ 8 -0.62% 0.11 -3.0% -6.4% -30.4% 0.60 0.01 -64% -24 +
139 13:42:47 БурЗолото BRZL 940 -2.08% 0.11 -1.1% +5.0% +10.6% 6.61 0.10 +360% +49 +
140 13:18:26 ТНСэнМарЭл MISB 8.6 0% 0.11 0 -2.3% -9.5% 1.14 0.02 0% +3 +
141 14:01:32 РБК ао RBCM 4.265 +0.83% 0.11 -0.8% -2.7% -26.1% 1.56 0.02 -55% -20 +
142 13:58:23 ОР ао OBUV 83.2 +0.12% 0.09 -2.6% -8.5% -31.2% 9.39 0.14 +281% +45 +
143 13:14:05 iФармсинтз LIFE 6.3 0% 0.09 -4.5% -10.6% -47.5% 1.90 0.03 -28% -3 +
144 14:00:50 ТГК-2 TGKB 0.002175 -0.46% 0.09 +2.4% -3.1% -45.4% 3.24 0.05 +187% +31 +
145 13:55:11 Красэсб ап KRSBP 4.29 -3.38% 0.09 -0.2% +8.6% +23.6% 3.16 0.05 -18% -1 +
146 13:40:19 ЭнергияРКК RKKE 6240 -0.64% 0.08 +8.3% -4.3% +16.6% 7.01 0.11 -58% -21 +
147 14:08:54 КузнецкийБ KUZB 0.0097 +1.04% 0.08 +6.6% +1.0% -19.8% 0.22 0.00 +1819% +86 +
148 12:09:50 Таттел. ао TTLK 0.178 +0.56% 0.08 -0.3% +8.5% +23.6% 3.72 0.06 -92% -61 +
149 13:24:17 КамчатЭ ап KCHEP 0.213 0% 0.08 -12.3% -23.7% -33.2% 5.08 0.08 -32% -7 +
150 12:05:59 ЮУНК ао UNKL 2440 +1.67% 0.07 -3.9% -9.6% -15.9% 1.46 0.02 +72% +21 +
151 12:50:35 АбрауДюрсо ABRD 140 0% 0.07 0 +4.5% -4.1% 13.72 0.21 0% +3 +
152 13:57:18 Белон ао BLNG 2.72 -0.73% 0.07 0 -0.4% +0.7% 3.15 0.05 +252% +42 +
153 13:55:09 ГАЗ ао GAZA 378 -1.56% 0.07 -2.3% -1.8% -52.8% 7.42 0.11 -45% -14 +
154 12:12:07 ЧТПЗ ао CHEP 113.5 -0.44% 0.07 -1.3% +1.8% -14.0% 53.62 0.82 -0% +2 +
155 13:52:08 Авангрд-ао AVAN 425 0% 0.07 -1.2% -1.2% -16.0% 34.30 0.52 +48% +15 +
156 13:52:38 Нефтекамск NFAZ 86 -1.15% 0.07 +2.4% -14.0% -23.2% 0.69 0.01 +374% +51 +
157 14:08:18 ТНСэнЯр-п YRSBP 80 0% 0.06 0 -9.1% -8.0% 2.04 0.03 0% +3 +
158 13:41:53 Химпром ап HIMCP 6.98 0% 0.06 +2.0% -12.5% +24.6% 2.28 0.03 +13% +5 +
159 13:58:56 ПермьЭнС-п PMSBP 75 0% 0.06 -0.3% +0.8% -7.7% 3.58 0.05 +1242% +70 +
160 14:00:48 Лензолото LNZL 5240 -0.38% 0.06 +1.9% +0.8% -28.2% 6.85 0.10 +1036% +67 +
161 14:00:51 Слав-ЯНОСп JNOSP 13 0% 0.06 -0.8% -3.0% -8.5% 19.80 0.30 0% +1 +
162 13:43:20 ТАНТАЛ ао TANL 51.2 -1.92% 0.06 -1.5% +77.2% +53.8% 0.70 0.01 +667% +57 +
163 13:20:26 УрКузница URKZ 7300 0% 0.05 +3.5% -0.7% -9.3% 4.00 0.06 -96% -85 +
164 11:56:00 МГТС-5ао MGTS 1655 +0.3% 0.05 +2.8% -2.9% +21.7% 156.97 2.40 -40% -14 +
165 12:00:11 МурмТЭЦ-ао MUGS 0.49 0% 0.05 0 0 -46.2% 1.51 0.02 0% +2 +
166 10:25:33 Телеграф-п CNTLP 12.4 +1.64% 0.05 -1.2% -3.9% -2.4% 3.64 0.06 -63% -28 +
167 13:58:28 СтаврЭнСб STSB 0.266 +4.72% 0.05 +1.9% +3.1% -16.6% 0.30 0.00 -70% -36 +
168 14:11:13 МедиаВиМ MGVM 0.36 0% 0.04 +1.4% -23.4% -53.8% 0.02 0.00 -96% -84 +
169 11:13:04 АСКО ао ACKO 7.34 -1.08% 0.04 -1.3% -8.0% +13.6% 3.93 0.06 +494% +48 +
170 12:48:24 МагадЭн ао MAGE 2.18 -0.46% 0.04 +5.8% 0 -13.5% 1.33 0.02 +62% +13 +
171 13:49:38 БУДУЩЕЕ ао FTRE 202 +2.54% 0.04 +2.5% -1.0% -63.3% 10.16 0.16 +65% +14 +
172 13:14:22 СаратНПЗ KRKN 6900 0% 0.04 -0.6% -4.2% -23.8% 7.83 0.12 +202% +36 +
173 13:00:46 ЯТЭК ао YAKG 9.3 0% 0.04 +3.3% +5.7% +1.1% 7.69 0.12 +129% +27 +
174 14:11:40 ЗМЗ-ап ZMZNP 14.8 0% 0.04 -7.5% -6.9% +8.0% 2.79 0.04 +85% +17 +
175 14:03:20 Куйбазот KAZT 96 +1.05% 0.04 +3.7% +6.7% +7.0% 22.81 0.35 +103% +21 +
176 11:56:18 ОргСинт ао KZOS 94 -1.36% 0.04 -1.7% -2.9% +18.2% 169.07 2.59 -55% -28 +
177 13:51:33 ТГК-14 TGKN 0.0054 +0.37% 0.04 0 -6.6% +3.6% 7.33 0.11 -58% -31 +
178 13:09:59 Варьеган-п VJGZP 322 0% 0.04 -6.9% -17.0% -19.5% 9.57 0.15 +38% +8 +
179 13:23:32 КрасОкт-1п KROTP 294 -1.67% 0.04 +1.7% +15.7% -16.0% 3.35 0.05 -78% -49 +
180 12:06:46 iНПОНаука NAUK 424 +2.42% 0.03 +2.7% +20.5% -9.2% 5.00 0.08 -1% -7 +
181 13:50:18 ВыбСудЗ ао VSYD 1770 0% 0.03 +1.7% +1.7% -10.6% 2.20 0.03 0% -5 +
182 13:03:22 ТНСэнЯр YRSB 98 0% 0.03 0 +2.1% +22.5% 2.04 0.03 0% -4 +
183 14:08:43 Куйбазот-п KAZTP 91 0% 0.03 +1.1% +5.8% +7.2% 22.81 0.35 0% -2 +
184 14:05:35 УралСиб ао USBN 0.0615 +0.82% 0.03 -3.8% -1.9% -28.8% 22.15 0.34 -14% -7 +
185 13:11:05 iДонскЗР п DZRDP 2050 0% 0.02 +1.0% -3.3% -7.7% 0.96 0.01 -93% -72 +
186 13:16:31 ТНСэнНН ао NNSB 1200 0% 0.02 0 +9.1% -14.3% 5.15 0.08 0% +3 +
187 11:00:02 КамчатЭ ао KCHE 0.119 +0.42% 0.02 -4.0% -2.1% -5.6% 5.08 0.08 +57% +19 +
188 11:33:30 iЛевенгук LVHK 6 0% 0.02 -3.2% +11.1% -21.1% 0.32 0.00 -52% -20 +
189 13:19:50 Квадра-п TGKDP 0.00344 +1.47% 0.02 +1.8% +0.6% -9.2% 6.14 0.09 +298% +37 +
190 14:00:50 Белуга ао BELU 608 -0.33% 0.02 +1.3% -5.6% -5.7% 11.80 0.18 -67% -32 +
191 11:00:38 ТНСэнрг ао TNSE 1250 +0.81% 0.02 +0.8% +4.6% -1.6% 17.09 0.26 -3% -1 +
192 10:57:09 ПавлАвт ао PAZA 1040 0% 0.02 -5.5% -17.5% +116.7% 1.63 0.02 0% +
193 14:00:42 ТНСэнРст-п RTSBP 0.25 0% 0.02 +2.0% +15.2% +12.6% 3.08 0.05 0% +2 +
194 14:00:49 СМЗ-ао MGNZ 3270 0% 0.02 +6.5% +23.4% -7.6% 1.30 0.02 +52% +15 +
195 14:00:49 СтаврЭнСбп STSBP 0.262 +3.97% 0.02 +4.8% +4.8% -20.5% 0.30 0.00 +1366% +67 +
196 14:09:52 БестЭфБ ао ALBK 45 0% 0.02 -7.2% -7.2% 2.54 0.04 0% +3 +
197 12:42:52 ЮТэйр ао UTAR 8 -1.23% 0.02 +0.5% +0.5% -11.4% 29.62 0.45 +343% +38 +
198 13:20:12 Плазмек PLSM 0.114 0% 0.02 -2.6% -2.6% -60.0% 0.01 0.00 +292% +34 +
199 13:51:33 Электрцинк ELTZ 508 +0.2% 0.02 -4.0% -7.6% -12.9% 0.71 0.01 -40% -17 +
200 10:56:57 ЧеркизГ-ао GCHE 1090 0% 0.02 +0.5% -1.8% -2.4% 47.92 0.73 -82% -51 +
201 14:00:02 ТЗА ао TUZA 90 0% 0.02 -2.2% 0 -16.7% 0.74 0.01 0% +1 +
202 13:36:18 РусАква ао AQUA 150 0% 0.02 0 -11.8% -4.5% 13.18 0.20 0% +1 +
203 14:00:51 ГазпРнД ао RTGZ 14700 +2.08% 0.01 0 0 -18.6% 1.77 0.03 +2% +2 +
204 13:09:22 КМЗ KMEZ 337 -0.3% 0.01 -0.3% 0 -7.9% 0.70 0.01 -24% -6 +
205 13:06:14 ВолгЭнСб-п VGSBP 0.72 +0.7% 0.01 0 -1.4% -26.5% 0.31 0.00 +261% +32 +
206 14:11:24 ТНСэнВорон VRSB 21.8 0% 0.01 +5.8% +10.1% -7.0% 1.62 0.02 -56% -27 +
207 13:46:34 ЗИЛ ао ZILL 935 -2.6% 0.01 -0.5% -0.5% -2.6% 2.49 0.04 +542% +50 +
208 14:10:28 ГАЗ ап GAZAP 300 0% 0.01 0 -5.2% 7.42 0.11 +297% +35 +
209 13:53:16 ЛЭСК ао LPSB 3.8 0% 0.01 0 +1.3% +2.7% 0.59 0.01 0% +3 +
210 14:01:08 ЮжКузб. ао UKUZ 580 -6.45% 0.01 -0.9% +1.8% -24.7% 20.94 0.32 -48% -17 +
211 10:19:47 Якутскэнрг YKEN 0.246 +4.24% 0.01 +12.8% +12.3% -6.1% 2.27 0.03 -20% +
212 14:00:20 Ижсталь ап IGSTP 456 0% 0.01 -1.7% +1.8% -4.6% 0.58 0.01 +101% +19 +
213 14:02:58 МариЭнСб-п MISBP 8.9 0% 0.01 0 +1.1% -6.3% 1.14 0.02 0% +1 +
214 12:24:48 Варьеган VJGZ 430 -2.27% 0.01 -2.3% -18.9% -10.4% 9.57 0.15 -84% -49 +
215 10:12:00 МагадЭн ап MAGEP 2.17 +6.9% 0.01 +6.9% +27.6% +17.3% 1.33 0.02 +313% +41 +
216 10:54:40 ТамбЭнСб TASB 0.21 -2.78% 0.01 -6.7% +5.0% +50.5% 0.35 0.01 +282% +34 +
217 14:00:41 СаратЭн-ао SARE 0.105 0% 0.01 +0.5% -10.6% -9.9% 0.61 0.01 0% -1 +
218 13:53:00 Красэсб ао KRSB 4.09 0% 0.01 +0.7% +7.3% +19.2% 3.16 0.05 -98% -112 +
219 13:34:09 ТГК-2 ап TGKBP 0.00383 -0.26% 0.01 +3.2% -3.0% -41.1% 3.24 0.05 -86% -55 +
220 14:05:08 ТНСэнРст RTSB 0.35 0% 0.01 -2.8% +16.7% +4.8% 3.08 0.05 0% +
221 14:00:53 Славн-ЯНОС JNOS 16.9 0% 0.01 +0.6% -6.6% -28.1% 19.80 0.30 0% +1 +
222 12:56:35 ЦМТ ап WTCMP 6.4 0% 0.01 +1.3% -3.0% +14.7% 9.48 0.15 0% +1 +
223 13:18:00 МурмТЭЦ-п MUGSP 0.312 0% 0.01 -2.5% +2.6% -22.0% 1.51 0.02 0% +1 +
224 10:32:45 ЧелябЭС ап CLSBP 0.0575 0% 0.01 -0.9% +10.6% -54.9% 0.43 0.01 -7% +1 +
225 11:20:04 РГС СК ао RGSS 0.276 +1.47% 0.01 -1.4% -15.1% -35.2% 132.66 2.03 -93% -73 +
226 10:54:40 Телеграф CNTL 17.8 -1.11% 0.01 +1.7% -1.1% -2.2% 3.64 0.06 -80% -42 +
227 13:00:55 РН-ЗапСиб CHGZ 25 0% 0.00 0 -3.8% -28.6% 0.67 0.01 0% +1 +
228 13:47:02 МРСК СК MRKK 14.9 +2.76% 0.00 +4.9% +0.3% -22.4% 2.30 0.04 -97% -99 +
229 10:00:07 Инв-Девел IDVP 4500 0% 0.00 0 0 9.50 0.15 0% +1 +
230 13:52:03 ОКС ао UCSS 465 0% 0.00 -5.1% -5.1% -56.7% 11.03 0.17 0% +4 +
231 14:11:35 Ижсталь2ао IGST 575 0% 0.00 -10.2% -0.9% -19.0% 0.58 0.01 -91% -62 +
232 11:14:15 БашИнСв ап BISVP 3.98 0% 0.00 -1.7% +4.7% +4.7% 8.37 0.13 -98% -110 +
233 13:38:30 ЧелябЭС ао CLSB 0.055 -0.9% 0.00 -2.7% +7.8% -50.0% 0.43 0.01 -95% -86 +
234 14:06:10 ТамбЭнСб-п TASBP 0.1265 0% 0.00 -2.7% +2.4% -8.7% 0.35 0.01 +49% +12 +
235 14:10:09 Арсагера ARSA 3.5 +0.86% 0.00 -2.8% 0 +6.1% 0.43 0.01 +1% +4 +
236 14:08:05 Мегион-ао MFGS 339 0% 0.00 -2.6% -0.3% -21.0% 43.67 0.67 0% +4 +
237 13:40:39 ВЭК 01 ао VDSB 3.95 0% 0.00 -2.5% +3.9% -13.2% 0.12 0.00 -19% -1 +
238 13:33:47 РязЭнСб RZSB 3.14 0% 0.00 -1.6% 0 -2.8% 0.65 0.01 0% +3 +
239 13:25:25 СамарЭн-ао SAGO 0.306 -1.29% 0.00 -0.6% -1.3% +11.3% 1.24 0.02 -95% -82 +
240 13:46:10 СамарЭн-ап SAGOP 0.306 0% 0.00 -1.9% -0.6% +15.5% 1.24 0.02 0% +2 +
241 12:12:01 Возрожд-ао VZRZ 460 +0.22% 0.00 0 +6.7% -8.1% 11.14 0.17 -68% -26 +
242 12:08:02 ИКРУСС-ИНВ RUSI 27.4 0% 0.00 0 +3.0% -5.5% 2.99 0.05 0% +2 +
243 13:47:23 КСБ ао KTSB 0.27 0% 0.00 +3.8% +17.4% -15.9% 0.26 0.00 0% +2 +
244 13:07:42 ВыбСудЗ ап VSYDP 2500 0% 0.00 -3.8% -7.4% -35.9% 2.20 0.03 0% +3 +
245 11:52:27 КалужскСК KLSB 12.5 -1.57% 0.00 0 -6.0% -14.4% 1.14 0.02 -91% -65 +
246 14:00:37 Якутскэн-п YKENP 0.235 0% 0.00 +9.3% +0.4% -5.2% 2.27 0.03 0% +2 +
247 14:06:21 ВолгЭнСб VGSB 0.78 0% 0.00 +5.4% -2.5% -21.2% 0.31 0.00 0% +2 +
248 12:54:42 ЦМТ ао WTCM 7.8 -1.27% 0.00 +5.4% +5.4% +7.6% 9.48 0.15 -97% -93 +
249 14:09:24 ТНСэнВор-п VRSBP 21.6 0% 0.00 0 +2.9% +6.9% 1.62 0.02 0% +2 +
250 10:57:06 ТКЗКК ап KRKOP 3.55 0% 0.00 -0.3% +1.4% -23.0% 2.77 0.04 +200% +14 +
251 13:17:05 iДонскЗР DZRD 2100 0% 0.00 -0.5% -12.5% -5.4% 0.96 0.01 0% +2 +
252 14:10:34 ЧКПЗ ао CHKZ 2080 0% 0.00 0 +10.6% +11.2% 1.25 0.02 0% +2 +
253 14:06:25 Сахэнер ао SLEN 4.36 +0.46% 0.00 -2.2% -3.1% -12.6% 1.28 0.02 -18% -1 +
254 13:20:58 ТНСэнНН ап NNSBP 420 0% 0.00 +3.7% -2.3% -32.8% 5.15 0.08 0% +4 +
255 13:55:42 КСБ ап KTSBP 0.172 +1.18% 0.00 0 +1.2% -10.4% 0.26 0.00 +1% +4 +
256 14:09:14 ОМЗ-ап OMZZP 1450 0% 0.00 0 -6.5% -15.7% 3.99 0.06 0% +4 +
257 12:51:42 Нижкамшина NKSH 13.5 0% 0.00 +1.5% +5.9% -8.2% 0.86 0.01 -89% -47 +
258 13:07:53 ТНСэКубань KBSB 128 0% 0.00 -7.9% +0.8% 2.29 0.03 0% +3 +
259 14:01:10 ГТМ ао GTRK 106 0% 0.00 +0.5% -3.2% -21.0% 6.20 0.09 +0% +4 +
260 13:29:16 ЗМЗ-ао ZMZN 19.8 -2.94% 0.00 -5.7% -9.6% -20.8% 2.79 0.04 -99% -134 +
261 12:43:52 ПермьЭнСб PMSB 75.3 +0.27% 0.00 +0.5% +1.8% -7.0% 3.58 0.05 -95% -57 +
262 14:09:48 СаратЭн-ап SAREP 0.065 0% 0.00 -3.7% -1.5% -22.2% 0.61 0.01 0% +3 +
263 10:35:14 Росбанк ао ROSB 59.4 +0.68% 0.00 -0.7% +9.6% +8.8% 92.15 1.41 -83% -25 +
264 09:59:59 Кубанэнр KUBE 51.8 +1.57% 0.00 +3.2% -4.4% -33.9% 15.74 0.24 -74% -9 +
265 10:00:36 Медиахолд ODVA 0.1785 +2% 0.00 +5.0% +21.4% -4.5% 0.12 0.00 -100% -130 +
266 10:00:07 МЕРИДИАН MERF 0% 3.92 0.06 +
267 10:00:07 КосогМЗ ао KMTZ 0% +
268 10:00:48 ТКЗКК ао KRKO 0% 2.77 0.04 +
269 10:00:07 РДБанк ао RDRB 0% 1.63 0.02 +
270 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
271 10:00:07 ГЕОТЕК ао GTSS 0% +
272 10:00:07 Химпром ао HIMC 0% 2.28 0.03 +
273 10:00:07 Кокс ао KSGR 0% +
274 10:00:07 МН-фонд ао MNFD 0% +
275 10:00:07 Физика ао NPOF 0% 1.07 0.02 +
276 10:00:07 КУЗОЦМ ао KUNF 0% +
277 10:00:07 Морион ао MORI 0% 0.71 0.01 +
278 10:00:07 ТАНТАЛ ап TANLP 0% 0.70 0.01 +
279 10:00:07 КЗМС ао KZMS 0% 0.20 0.00 +
280 10:10:00 ИСУ-КП RU000A0JUHS0 0% +
281 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
282 10:00:09 КурганГКао KGKC 0% 6.91 0.11 +
283 10:00:07 ГАЗКОН-ао GAZC 0% 54.24 0.83 +
284 10:00:08 КурганГКап KGKCP 0% 6.91 0.11 +
285 10:00:07 БашИнСв ао BISV 0% 8.37 0.13 +
286 11:18:58 Приморье PRMB 0% 2.75 0.04 +
287 10:31:01 ТрансФ ао TRFM 0% +
288 10:00:07 ГАЗ-сервис GAZS 0% 54.24 0.83 +
289 10:00:07 ГАЗ-Тек ао GAZT 0% 52.66 0.81 +