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
 
  18:51:01 Индекс ММВБ   2320.32 +2.21% 52 795.62 +2.4% +0.5% +10.0% 39 779.93 702.16 +46%
1 18:45:58 Сбербанк SBER 279.2 +4.48% 19 111.79 +5.5% +14.4% +24.0% 6 251.08 110.34 +208% +2 +
2 18:45:58 Магнит ао MGNT 4793 +4.47% 6 507.52 -1.2% -23.7% -24.4% 488.46 8.62 -6% +
3 18:45:00 ГМКНорНик GMKN 11300 +2.17% 5 802.94 -4.1% -1.6% +4.1% 1 788.17 31.56 +52% +1 +
4 18:45:56 ГАЗПРОМ ао GAZP 144 +1.9% 3 524.89 +5.1% -4.2% +10.3% 3 408.99 60.17 -59% -3 +
5 18:45:58 ЛУКОЙЛ LKOH 3808.5 +1.72% 2 209.23 +2.1% -1.6% +14.2% 3 239.37 57.18 +107% +
6 18:45:56 ВТБ ао VTBR 0.0489 +2.43% 1 730.29 +3.3% -2.5% +3.3% 633.77 11.19 +413% +10 +
7 18:45:59 Роснефть ROSN 333.5 +3.57% 1 508.39 +2.8% +0.2% +14.4% 3 534.49 62.39 +146% +1 +
8 18:45:25 Сбербанк-п SBERP 224 +3.75% 1 387.20 +4.4% +10.6% +18.5% 6 251.08 110.34 +40% -2 +
9 18:45:27 Татнфт 3ао TATN 586.3 +2% 1 109.76 +4.7% +3.4% +22.5% 1 338.07 23.62 +189% +4 +
10 18:45:25 АЛРОСА ао ALRS 87 +1.16% 1 092.01 +2.0% +3.6% +15.9% 640.75 11.31 +160% +1 +
11 18:45:57 МосБиржа MOEX 114.23 +2.54% 879.10 +3.6% +0.6% +4.8% 260.03 4.59 +81% -1 +
12 18:46:00 НЛМК ао NLMK 148.3 -3.07% 781.29 +0.2% -5.6% +0.7% 888.80 15.69 -17% -5 +
13 18:45:54 ММК MAGN 46.37 +1.43% 749.03 +1.1% +2.4% +10.8% 518.15 9.15 +371% +11 +
14 18:45:29 Новатэк ао NVTK 739.9 +1.63% 707.81 -0.3% +5.1% +9.2% 2 246.56 39.65 +18% -5 +
15 18:45:22 Сургнфгз-п SNGSP 29.8 +1.07% 568.53 -0.2% -4.7% +5.9% 1 269.86 22.41 +92% +2 +
16 18:45:20 МТС-ао MTSS 313 +1.82% 528.94 +3.0% +5.9% +13.4% 625.49 11.04 +377% +11 +
17 18:45:46 СевСт-ао CHMF 942.4 +0.26% 490.73 -0.7% -2.6% +6.2% 789.47 13.93 +44% -2 +
18 18:45:28 МегаФон ао MFON 563.9 +1.79% 446.12 +7.4% +9.3% +9.9% 349.62 6.17 +22% -4 +
19 18:45:27 Транснф ап TRNFP 180550 +0.73% 401.38 +0.1% -1.1% +0.4% 280.73 4.96 +110% +1 +
20 18:45:55 РусГидро HYDR 0.78 +1.1% 361.35 +2.6% -3.6% +7.0% 332.51 5.87 -9% -8 +
21 18:45:22 Сургнфгз SNGS 29.12 +2.48% 344.66 +3.0% -3.9% +4.4% 1 269.86 22.41 +101% +
22 18:45:22 ИнтерРАОао IRAO 3.821 +3.27% 334.28 +0.7% +2.0% +12.4% 398.91 7.04 +261% +10 +
23 18:45:23 Распадская RASP 112 +2.84% 331.13 +3.5% +7.4% +25.8% 78.76 1.39 +104% +
24 18:45:49 Аэрофлот AFLT 138.75 +0.54% 302.78 +1.4% +0.1% +0.2% 154.10 2.72 +5% -5 +
25 18:45:51 Система ао AFKS 12.35 +1.31% 220.17 +2.0% -1.4% +2.2% 119.18 2.10 -24% -7 +
26 18:45:06 Yandex clA YNDX 2473.5 +2.51% 210.84 +8.3% +16.8% +30.6% 715.74 12.63 +67% -1 +
27 18:45:08 Башнефт ап BANEP 1592 +0.76% 193.37 +1.6% +8.5% +17.8% 382.89 6.76 +101% +3 +
28 18:45:04 RUSAL plc RUAL 39.6 +1.69% 154.82 -3.4% -4.2% -2.3% 601.64 10.62 +150% +9 +
29 18:45:29 Polymetal POLY 619.1 -0.37% 142.96 -3.2% -11.1% -12.4% 266.28 4.70 +54% +2 +
30 18:45:17 Ростел -ао RTKM 66.25 +0.75% 141.07 +1.8% -1.0% +3.7% 183.09 3.23 +58% +3 +
31 18:45:08 Россети ао RSTI 0.8471 +0.55% 125.86 -1.0% -9.1% +3.3% 171.92 3.03 +73% +3 +
32 18:45:12 Полюс PLZL 4569 +1.78% 123.15 +1.8% +0.9% -0.6% 610.24 10.77 +86% +4 +
33 18:45:42 ФСК ЕЭС ао FEES 0.178 +0.56% 120.11 0 -3.7% +9.8% 226.89 4.00 +1% -7 +
34 18:27:17 ENPL-гдр ENPL 740 +0.54% 90.25 -1.8% -6.2% -8.1% -7% -5 +
35 18:45:49 FIVE-гдр FIVE 1958 -1.09% 85.83 -8.7% -48% -13 +
36 18:45:12 Татнфт 3ап TATNP 411.5 -0.8% 83.23 +3.8% -0.9% +12.7% 1 338.07 23.62 +19% -1 +
37 18:45:43 ЧЗПСН ао PRFN 2.81 -6.02% 66.72 -17.4% -24.5% -26.1% 2.36 0.04 +282% +15 +
38 18:45:51 МРСК ЦП MRKP 0.3414 -1.81% 62.85 -0.8% +10.5% +13.2% 38.48 0.68 +48% +1 +
39 18:45:11 Мечел ао MTLR 144.3 +0.31% 56.64 -2.0% -5.7% -2.3% 80.30 1.42 -46% -11 +
40 18:45:29 АСКО ао ACKO 11.79 +13.15% 53.51 +25.0% +51.7% +82.5% 6.20 0.11 +137% +7 +
41 18:45:27 ТМК ао TRMK 80 0% 53.13 -1.2% +1.4% +8.3% 82.65 1.46 +332% +17 +
42 18:45:36 ОГК-2 ао OGKB 0.476 -0.85% 45.31 -0.6% -9.7% +6.6% 52.57 0.93 +200% +13 +
43 18:45:20 Мечел ап MTLRP 145.8 +0.9% 39.53 -1.3% -0.4% +10.4% 80.30 1.42 +15% -2 +
44 18:45:04 САФМАР ао SFIN 751 +0.54% 38.74 -0.5% +0.2% 83.84 1.48 +9% -4 +
45 18:45:29 М.видео MVID 436.8 -0.46% 37.53 +0.6% +10.1% +5.3% 78.52 1.39 +18% -3 +
46 18:45:03 ФосАгро ао PHOR 2464 +0.2% 36.03 +0.2% -3.9% -1.4% 319.09 5.63 +47% -2 +
47 18:45:27 Лента др LNTA 375 -1.7% 32.89 -2.7% -0.8% +11.6% +390% +21 +
48 18:45:14 Газпрнефть SIBN 281.95 +0.12% 32.15 -0.7% +5.0% +15.5% 1 336.81 23.60 -28% -10 +
49 18:45:29 АВТОВАЗ ао AVAZ 13.04 +4.24% 30.97 +13.9% +23.8% +28.2% 67.66 1.19 +496% +22 +
50 18:45:12 МКБ ао CBOM 4.718 +0.81% 27.07 +1.2% -0.8% -0.5% 127.76 2.26 +13% -5 +
51 18:45:18 ПИК ао PIKK 316.8 -1% 23.83 +1.1% +4.3% -3.0% 209.25 3.69 +26% +
52 18:45:23 Юнипро ао UPRO 2.658 -0.11% 21.23 +0.3% -1.7% +5.1% 167.58 2.96 -7% -6 +
53 18:45:53 +МосЭнерго MSNG 2.665 +0.41% 21.03 -0.3% -4.5% +1.6% 105.93 1.87 +416% +21 +
54 18:45:05 ТГК-1 TGKA 0.011655 -0.38% 20.25 -1.1% -6.0% -2.7% 44.92 0.79 -31% -11 +
55 18:45:29 АВТОВАЗ ап AVAZP 13.04 +4.32% 19.93 +14.0% +24.0% +27.2% 67.66 1.19 +31% -1 +
56 18:45:18 ОВК ао UWGN 788 +0.19% 19.60 +0.3% -0.1% -0.2% 91.41 1.61 -4% -7 +
57 18:45:04 БСП ао BSPB 59.55 +2.06% 19.20 +3.4% -2.0% +9.6% 29.75 0.53 +117% +5 +
58 18:45:28 ДетскийМир DSKY 90.1 +0.39% 17.54 0 -8.0% -6.1% 66.58 1.18 +5% -5 +
59 18:45:03 НМТП ао NMTP 8.51 0% 17.09 +2.6% -2.1% +8.4% 163.90 2.89 -17% -11 +
60 18:45:13 РуссНфт ао RNFT 606 +0.41% 16.31 +0.2% +1.0% -1.4% 178.24 3.15 -15% -10 +
61 18:45:01 Уркалий-ао URKA 103.1 -2.87% 9.69 -5.0% -18.2% -12.3% 302.70 5.34 -30% -5 +
62 18:45:07 МРСКВол MRKV 0.11205 +0.22% 9.03 -1.1% +2.7% +9.2% 21.10 0.37 +19% +4 +
63 18:37:37 ЭнелРос ао ENRU 1.569 0% 8.92 +1.2% -3.7% +8.1% 55.50 0.98 -5% -2 +
64 18:45:11 Мостотрест MSTT 149 +0.13% 8.77 +1.6% -1.9% +0.8% 42.05 0.74 +2% -1 +
65 18:30:50 Ростел -ап RTKMP 59.65 +0.02% 8.73 +1.7% +1.7% +6.6% 183.09 3.23 +7% -1 +
66 18:36:11 МРСК Центр MRKC 0.376 +0.8% 7.80 -0.8% -4.7% +5.6% 15.87 0.28 +182% +13 +
67 18:45:29 AGRO-гдр AGRO 577 +0.44% 7.61 -1.1% -4.8% +1.5% +134% +9 +
68 18:36:15 Ленэнерг-п LSNGP 87.55 +1.1% 7.53 -0.9% +0.8% +7.6% 53.85 0.95 -38% -9 +
69 18:34:08 ЛСР ао LSRG 842.5 +0.06% 6.82 +2.4% +0.7% +1.9% 86.85 1.53 +18% +
70 18:31:57 ОргСинт ап KZOSP 8.05 +11.03% 6.22 +3.9% -4.6% -7.3% 149.12 2.63 +730% +32 +
71 18:45:57 iQIWI QIWI 970 +1.25% 5.63 +3.2% -5.8% +6.6% +76% +6 +
72 17:56:56 ЕвроЭлтех EELT 14.26 +0.49% 5.15 -0.9% +8.4% +11.9% 8.70 0.15 -54% -12 +
73 18:39:55 GTL ао GTLC 0.2 0% 4.83 -1.0% -18.0% -12.3% 0.52 0.01 +56% +5 +
74 18:45:07 Башнефт ао BANE 2269 +0.8% 4.73 -1.4% -3.6% -0.2% 382.89 6.76 -66% -17 +
75 18:45:09 Россети ап RSTIP 1.681 +1.14% 4.10 +1.9% -7.2% +3.4% 171.92 3.03 +106% +12 +
76 18:45:15 МГТС-4ап MGTSP 1515 +0.66% 4.03 +2.7% +2.6% +19.4% 145.06 2.56 +75% +6 +
77 18:45:23 ВСМПО-АВСМ VSMO 17320 +0.64% 3.94 +1.3% -0.3% +2.4% 199.69 3.52 +120% +12 +
78 18:31:11 Акрон AKRN 4216 +1.13% 3.48 -1.3% +3.6% +8.9% 170.89 3.02 +4% -3 +
79 17:59:28 НКХП ао NKHP 236.5 +0.85% 3.47 +2.6% +1.3% +0.9% 16.02 0.28 +48% +2 +
80 18:31:04 ТрансК ао TRCN 5080 +2.63% 3.22 +0.5% +9.5% +12.1% 70.59 1.25 +330% +23 +
81 18:26:35 МРСК Ур MRKU 0.236 +1.51% 2.89 +0.9% -2.7% +12.6% 20.63 0.36 +36% +3 +
82 18:37:07 ПРОТЕК ао PRTK 106.9 -0.65% 2.79 -3.1% -5.8% -2.6% 56.35 0.99 -50% -12 +
83 18:45:45 ДЭК ао DVEC 0.974 +0.72% 2.70 +13.8% +18.1% +34.9% 16.78 0.30 +64% +8 +
84 16:56:33 АЛРОСА-Нюр ALNU 148000 0% 2.51 -0.3% -3.6% +1.4% 118.80 2.10 -39% -12 +
85 18:45:12 ДИКСИ ао DIXY 330.5 +0.15% 2.51 -0.0% +1.1% +1.7% 41.23 0.73 +11% -2 +
86 18:00:50 ИНГРАД ао OPIN 910 0% 2.45 -2.2% -4.7% -6.7% 37.51 0.66 +5837% +91 +
87 18:45:26 Селигдар-п SELGP 14.68 +5.61% 2.33 +6.4% -17.8% -19.4% 9.16 0.16 -43% -14 +
88 18:31:38 ТГК-2 TGKB 0.004115 +2.36% 2.01 +0.7% -2.4% +3.4% 6.10 0.11 -74% -23 +
89 18:20:46 ГАЗ ао GAZA 690 -0.14% 1.93 +8.0% -5.7% -13.8% 12.78 0.23 -4% -3 +
90 18:39:30 ЗВЕЗДА ао ZVEZ 4.85 +5.43% 1.93 +5.4% +13.1% +7.8% 2.73 0.05 +1108% +54 +
91 18:39:01 ИркЭнерго IRGZ 16.4 +1.23% 1.83 +1.5% -7.3% -3.8% 78.18 1.38 +323% +27 +
92 18:39:53 АшинскийМЗ AMEZ 4.42 0% 1.80 -0.9% -5.4% -6.0% 2.20 0.04 +323% +28 +
93 18:36:51 iАвиастКао UNAC 0.743 +0.68% 1.59 0 -0.8% -3.5% 268.60 4.74 -42% -13 +
94 18:39:49 ГИТ ао GRNT 0.523 -0.76% 1.52 -13.6% -21.4% -33.4% 0.23 0.00 -5% -2 +
95 18:45:27 МОЭСК MSRS 0.801 +0.13% 1.31 -2.0% -7.9% -10.9% 39.01 0.69 -82% -28 +
96 18:37:47 Возрожд-п VZRZP 200 +11.11% 1.30 +11.1% -4.8% +35.1% 12.11 0.21 +331% +30 +
97 18:23:56 ДагСб ао DASB 0.141 +1.44% 1.27 0 -22.7% +17.5% 0.74 0.01 +190% +20 +
98 18:45:10 ОргСинт ао KZOS 83 0% 1.22 +2.5% +4.1% +4.4% 149.12 2.63 +422% +34 +
99 18:45:22 ЮУНК ао UNKL 2860 -1.04% 1.13 -4.7% -8.6% -1.4% 1.72 0.03 +29% +
100 18:39:29 ЕТС ао UTSY 0.166 -2.35% 1.13 -7.8% -32.0% -25.6% 0.07 0.00 -32% -10 +
101 18:45:07 МГТС-5ао MGTS 1525 -2.56% 1.13 -1.9% -0.3% +12.1% 145.06 2.56 +564% +40 +
102 18:45:22 КАМАЗ KMAZ 50.9 +0.39% 1.11 -1.5% -2.5% -3.4% 36.00 0.64 -46% -17 +
103 18:25:24 КрасОкт-ао KROT 407 -2.4% 1.08 -6.7% -10.7% -9.8% 4.20 0.07 +3602% +86 +
104 18:36:48 ТКСМ ао TUCH 7.7 -4.94% 1.02 -11.5% -23.4% -25.2% 0.31 0.01 +517% +39 +
105 18:09:14 МРСКСиб MRKS 0.136 -1.45% 0.93 +1.9% +8.4% +18.8% 12.89 0.23 +103% +9 +
106 18:31:58 Квадра TGKD 0.003995 -0.12% 0.91 -2.9% +4.6% +23.1% 7.94 0.14 -18% -8 +
107 18:32:48 КоршГОК ао KOGK 90500 0% 0.88 0 -2.6% +2.8% 22.64 0.40 +96% +9 +
108 18:13:15 НКНХ ап NKNCP 26.9 -0.19% 0.88 -2.0% -6.4% -3.9% 97.41 1.72 -43% -14 +
109 18:37:36 Мегион-ао MFGS 383 -3.53% 0.85 -7.3% -14.1% -10.7% 48.58 0.86 +21212% +139 +
110 17:41:17 Телеграф-п CNTLP 12.8 +3.64% 0.84 +6.7% -2.7% +0.7% 3.50 0.06 +57% +1 +
111 18:26:18 ЧеркизГ-ао GCHE 1250 +1.21% 0.83 +3.3% +12.0% +11.9% 54.95 0.97 +40% -1 +
112 18:34:56 ОР ао OBUV 124.8 +1.3% 0.83 +3.0% -0.1% +3.2% 14.11 0.25 +4% -12 +
113 18:32:49 НКНХ ао NKNC 56.8 -2.07% 0.83 -7.2% +2.3% +10.5% 97.41 1.72 -43% -18 +
114 17:51:23 ГТМ ао GTRK 140 +1.45% 0.81 +2.9% +4.9% +4.3% 8.18 0.14 +18% -8 +
115 18:30:40 ИРКУТ-3 IRKT 14.85 +1.71% 0.77 +0.3% +2.8% +4.1% 18.26 0.32 +23% -7 +
116 18:38:13 СаратНПЗ-п KRKNP 12600 +0.08% 0.77 -0.2% -2.3% +5.0% 9.72 0.17 -32% -19 +
117 18:39:35 ВолгЭнСб-п VGSBP 0.945 -4.55% 0.74 -8.3% -5.5% -3.6% 0.40 0.01 +74385% +154 +
118 17:26:09 СОЛЛЕРС SVAV 631 +0.96% 0.71 +1.8% -0.3% +1.4% 21.62 0.38 +223% +16 +
119 17:34:43 УралСиб ао USBN 0.0805 -0.49% 0.71 -2.1% -4.6% -6.8% 28.99 0.51 +392% +28 +
120 18:45:02 МосОблБанк MOBB 1.98 -1.98% 0.66 -1.0% -3.9% +7.6% 8.93 0.16 -51% -24 +
121 18:29:49 МРСКЮга ао MRKY 0.0589 +1.55% 0.66 +0.5% -8.7% -1.5% 3.60 0.06 +180% +10 +
122 18:45:57 Плазмек PLSM 0.198 -2.46% 0.57 -24.4% -31.7% -30.5% 0.02 0.00 -26% -21 +
123 16:57:44 ТГК-2 ап TGKBP 0.00614 -2.07% 0.52 +1.5% -3.0% -5.5% 6.10 0.11 +37% +
124 18:37:58 Сахэнер ао SLEN 4.35 -0.91% 0.52 -3.8% -11.0% -12.8% 1.28 0.02 +9797% +117 +
125 18:12:57 Якутскэнрг YKEN 0.223 -3.88% 0.51 -2.2% -14.2% -14.9% 2.08 0.04 +1832% +68 +
126 18:34:46 ПермьЭнСб PMSB 80.8 +1% 0.48 +0.5% -2.1% -0.2% 3.86 0.07 -70% -33 +
127 18:45:10 Возрожд-ао VZRZ 499 +4.5% 0.46 +3.0% -6.1% -0.3% 12.11 0.21 +291% +25 +
128 18:39:48 Русолово ROLO 2.5 -0.79% 0.40 -0.8% -18.0% -23.3% 7.50 0.13 +204% +20 +
129 18:45:12 ЧТПЗ ао CHEP 149.5 -0.33% 0.39 +6.8% +14.1% +13.3% 70.62 1.25 -80% -41 +
130 18:32:29 Медиахолд ODVA 0.2075 -3.49% 0.38 +2.7% +4.3% +11.0% 0.15 0.00 +223% +24 +
131 18:45:23 Аптеки36и6 APTK 8.25 +0.49% 0.36 +0.2% -4.1% -5.1% 19.23 0.34 -25% -18 +
132 18:39:50 Селигдар SELG 9.44 +0.43% 0.35 -0.5% -7.9% -5.3% 9.16 0.16 +7347% +111 +
133 18:08:13 ВХЗ-ао VLHZ 94.5 +0.53% 0.34 -0.5% -1.6% +5.0% 0.47 0.01 +211% +23 +
134 18:45:52 РБК ао RBCM 5.455 -1.27% 0.33 -0.9% -12.9% -5.5% 1.99 0.04 +157% +15 +
135 17:55:43 РусАква ао AQUA 168.5 +0.3% 0.32 +2.4% +1.5% +7.3% 14.81 0.26 +60% +
136 18:39:56 ПермьЭнС-п PMSBP 81.9 +0.86% 0.32 +2.0% -0.4% +0.7% 3.86 0.07 +163% +14 +
137 18:38:19 iФармсинтз LIFE 10.1 -0.98% 0.30 -5.6% -15.5% -15.8% 3.01 0.05 +646% +42 +
138 17:30:19 БанкАстаны ABBN 215.5 +4.01% 0.26 -0.5% -4.2% -6.1% 7.78 0.14 +1% -9 +
139 18:35:30 Ленэнерго LSNG 5.36 +1.04% 0.25 +0.8% -0.6% +10.9% 53.85 0.95 +107% +12 +
140 18:45:24 МордЭнСб MRSB 0.553 +2.41% 0.25 +0.2% +0.5% +10.6% 0.74 0.01 +66% +5 +
141 17:39:55 Галс-Девел HALS 700 -0.71% 0.22 -0.7% -7.9% +0.7% 7.85 0.14 +3466% +97 +
142 17:23:13 ТНСэнРст-п RTSBP 0.293 -2.01% 0.21 +3.2% +34.4% +32.0% 3.22 0.06 -69% -37 +
143 16:39:43 iЗаводДИОД DIOD 5.9 -0.34% 0.21 -1.7% +8.1% +14.8% 0.55 0.01 +255% +27 +
144 18:37:23 Русгрэйн RUGR 5.75 +2.68% 0.20 0 -16.7% +8.5% 0.25 0.00 -30% -16 +
145 18:39:58 МедиаВиМ MGVM 0.635 -2.31% 0.19 -5.2% -14.2% -18.6% 0.03 0.00 +1756% +71 +
146 18:40:03 АстрЭнСб ASSB 0.46 0% 0.19 -0.9% -5.7% -7.8% 0.36 0.01 0% -10 +
147 17:03:36 ДВМП ао FESH 7.13 +0.64% 0.18 +4.8% -5.4% +18.9% 21.04 0.37 +238% +25 +
148 18:39:56 ВТОРРЕСао VTRS 0.38 -3.8% 0.18 -3.8% -14.6% +5.6% 0.03 0.00 -65% -36 +
149 18:40:03 Красэсб ао KRSB 3.59 0% 0.18 +0.6% -2.7% +4.7% 2.76 0.05 0% -11 +
150 18:39:57 Армада ARMD 11.8 -4.84% 0.17 +15.7% +8.3% +13.5% 0.17 0.00 -76% -46 +
151 18:45:04 iРоллман RLMN 44 +2.33% 0.16 +2.3% -20.0% +25.7% 0.28 0.01 -73% -42 +
152 18:30:03 ЮТэйр ао UTAR 8.39 -0.47% 0.16 -0.7% -7.4% -7.1% 31.06 0.55 +418% +35 +
153 15:23:28 ЗМЗ-ап ZMZNP 13.85 0% 0.16 -1.8% -0.4% +1.1% 3.44 0.06 +2765% +86 +
154 18:45:06 Лензолото LNZL 6870 -0.58% 0.15 -1.0% -2.6% -5.9% 9.01 0.16 -64% -35 +
155 18:35:58 Лензол. ап LNZLP 3390 +1.19% 0.15 +2.4% -1.5% -3.1% 9.01 0.16 +106% +11 +
156 18:31:56 ЧМК ао CHMK 3050 -0.97% 0.14 +0.3% -9.9% +2.2% 9.68 0.17 -52% -29 +
157 18:23:55 БурЗолото BRZL 815 -2.98% 0.14 -3.0% -6.9% -4.1% 5.83 0.10 +5561% +102 +
158 17:49:19 iИСКЧ ао ISKJ 10.15 -2.4% 0.14 -1.9% -7.7% -11.7% 0.76 0.01 -8% -12 +
159 18:35:37 КМЗ KMEZ 370 -0.27% 0.14 +0.8% -1.9% +1.1% 0.77 0.01 +687% +45 +
160 18:32:33 МРСК СЗ MRKZ 0.0529 +0.57% 0.12 -0.8% -6.2% +1.7% 5.07 0.09 -34% -23 +
161 18:29:16 ТАНТАЛ ао TANL 31.5 +4.65% 0.12 -4.5% -13.7% -5.4% 0.44 0.01 -47% -28 +
162 18:42:22 МурмТЭЦ-п MUGSP 0.34 0% 0.11 +6.9% -6.8% -15.0% 3.12 0.06 0% -7 +
163 18:14:28 Кубанэнр KUBE 73 -1.35% 0.11 -0.7% -6.9% -6.9% 20.65 0.36 +212% +21 +
164 17:27:26 ТНСэнЯр-п YRSBP 85 -3.41% 0.11 -3.4% -14.9% -2.3% 2.07 0.04 +296% +27 +
165 16:10:50 Слав-ЯНОСп JNOSP 15.6 +7.59% 0.10 +10.6% 0 +9.9% 25.37 0.45 +1105% +60 +
166 16:39:11 Химпром ап HIMCP 5.79 +0.17% 0.10 +1.8% +3.4% +3.4% 2.01 0.04 -76% -45 +
167 18:40:03 МурмТЭЦ-ао MUGS 1.025 0% 0.10 0 0 +12.5% 3.12 0.06 0% -8 +
168 18:40:03 ЧЦЗ ао CHZN 497 0% 0.10 +2.1% -2.5% +13.0% 26.94 0.48 0% -7 +
169 13:34:12 ТКЗКК ап KRKOP 4.29 -3.16% 0.09 -4.7% -8.1% -6.9% 2.82 0.05 +5266% +96 +
170 16:39:12 СаратНПЗ KRKN 8800 -1.12% 0.08 -3.3% -3.8% -2.8% 9.72 0.17 +198% +20 +
171 14:31:35 СаратЭн-ап SAREP 0.08 +1.27% 0.08 +0.6% 0 -4.2% 0.68 0.01 +197% +23 +
172 18:43:21 ТНСэКубань KBSB 135 0% 0.07 0 -3.2% 2.41 0.04 +224% +27 +
173 17:34:42 ТНСэнВор-п VRSBP 19.5 +2.09% 0.07 +7.1% -4.4% -3.5% 1.57 0.03 +3664% +91 +
174 18:40:03 РязЭнСб RZSB 3.49 0% 0.07 -0.6% -0.6% +8.0% 0.72 0.01 0% -7 +
175 18:10:19 ТРК ап TORSP 0.378 0% 0.07 +4.1% -2.3% +0.8% 1.63 0.03 -61% -36 +
176 18:20:49 КузбТК ао KBTK 146.5 +0.34% 0.07 -2.0% +5.4% +10.2% 14.54 0.26 +83% +6 +
177 18:45:14 ЮжКузб. ао UKUZ 800 0% 0.07 -1.2% -3.0% +3.9% 28.89 0.51 +8151% +96 +
178 17:50:44 ЦМТ ао WTCM 7.3 +3.55% 0.06 +4.3% -1.4% +0.7% 8.90 0.16 +392% +31 +
179 18:22:48 Арсагера ARSA 3.5 +2.94% 0.06 +3.6% +5.7% +6.1% 0.43 0.01 -21% -15 +
180 18:40:03 Авангрд-ао AVAN 500 0% 0.06 +6.4% -7.4% -1.2% 40.35 0.71 +35% -4 +
181 18:40:03 КурганГКао KGKC 51 0% 0.06 0 0 0 6.91 0.12 0% -10 +
182 15:34:02 ЯТЭК ао YAKG 9.3 +1.09% 0.05 -1.1% -3.1% +1.1% 7.69 0.14 -68% -40 +
183 18:29:57 МРСК СК MRKK 18.25 +0.27% 0.05 +2.8% -4.5% -4.9% 2.82 0.05 +122% +17 +
184 17:40:34 Мотовил ао MOTZ 2.71 -1.45% 0.05 -4.6% -0.7% 0 2.69 0.05 -80% -54 +
185 18:45:25 Белон ао BLNG 2.87 -0.35% 0.05 -0.3% -14.6% +6.3% 3.30 0.06 -90% -70 +
186 18:34:02 ТамбЭнСб TASB 0.155 -6.06% 0.05 +12.7% +16.5% +11.1% 0.27 0.00 +615% +48 +
187 18:09:32 ТРК ао TORS 0.37 +2.49% 0.04 +0.5% -3.4% -0.3% 1.63 0.03 +76% +8 +
188 18:01:22 Телеграф CNTL 16.6 +0.61% 0.04 -0.6% -8.3% -8.8% 3.50 0.06 -55% -26 +
189 18:40:03 ТНСэнМарЭл MISB 9.75 0% 0.04 +1.7% -11.4% +2.6% 1.27 0.02 0% -9 +
190 18:40:03 КрасОкт-1п KROTP 343 0% 0.04 -2.3% -3.1% -2.0% 4.20 0.07 0% -9 +
191 18:40:03 iНПОНаука NAUK 450 0% 0.04 -0.4% -8.0% -3.6% 5.31 0.09 0% -8 +
192 18:45:01 КузнецкийБ KUZB 0.0126 +0.8% 0.03 +3.3% 0 +4.1% 0.28 0.01 -28% -19 +
193 18:18:50 Куйбазот KAZT 84.6 -1.05% 0.03 -2.0% -5.5% -5.7% 20.12 0.36 -67% -35 +
194 18:24:29 МультиСис MSST 1.13 -0.44% 0.03 -7.8% -31.7% +11.3% 0.11 0.00 -18% -16 +
195 18:40:03 Куйбазот-п KAZTP 83.4 0% 0.03 +1.2% -1.3% -1.8% 20.12 0.36 0% -9 +
196 18:15:18 БашИнСв ап BISVP 4.02 +2.55% 0.03 +2.6% +1.0% +5.8% 8.37 0.15 +720% +54 +
197 18:30:47 ТНСэнРст RTSB 0.363 +2.54% 0.03 +10.0% +13.4% +8.7% 3.22 0.06 +49% +4 +
198 18:39:54 ЗМЗ-ао ZMZN 25.9 +1.57% 0.03 +2.0% -4.8% +3.6% 3.44 0.06 +317% +34 +
199 18:39:52 Якутскэн-п YKENP 0.225 -2.17% 0.03 -1.3% -10.0% -9.3% 2.08 0.04 +537% +47 +
200 18:45:21 Русполимет RUSP 0.484 +1.26% 0.03 +2.1% -3.2% +2.8% 2.43 0.04 -96% -93 +
201 16:57:20 ТНСэнЯр YRSB 98.5 +1.55% 0.03 -1.0% +5.9% +23.1% 2.07 0.04 +47% +2 +
202 18:40:03 Варьеган VJGZ 530 0% 0.03 -3.1% 0 +10.4% 12.00 0.21 0% -10 +
203 18:15:16 Электрцинк ELTZ 598 0% 0.03 0 -0.3% +2.6% 0.84 0.01 -93% -79 +
204 17:26:53 Отисифарм OTCP 197 -1.01% 0.02 -0.8% +9.4% +7.7% 28.65 0.51 -79% -47 +
205 18:13:24 МагадЭн ао MAGE 2.27 +0.44% 0.02 -9.6% -10.6% -9.9% 1.29 0.02 -80% -45 +
206 18:36:59 БУДУЩЕЕ ао FTRE 399 +3.1% 0.02 +1.8% -19.2% -27.6% 19.62 0.35 +544% +49 +
207 18:45:09 СаратЭн-ао SARE 0.1145 +0.44% 0.02 -1.7% -4.6% -1.7% 0.68 0.01 +153% +26 +
208 12:41:55 ТГК-14 TGKN 0.0056 +0.72% 0.02 +2.8% -2.6% +7.5% 7.60 0.13 -49% -23 +
209 18:40:03 ГазпРнД ао RTGZ 16200 0% 0.02 -1.5% -4.4% -10.2% 1.95 0.03 0% -3 +
210 17:15:07 УрКузница URKZ 8080 -3.81% 0.02 +1.4% -1.3% +0.4% 4.43 0.08 +91% +16 +
211 17:43:10 Росбанк ао ROSB 55.7 -0.36% 0.02 -2.3% -5.4% +2.0% 86.41 1.53 -38% -15 +
212 14:25:00 Белуга ао BELU 643 -0.31% 0.02 +0.8% +2.1% -0.3% 16.05 0.28 -76% -44 +
213 18:40:03 АбрауДюрсо ABRD 140 0% 0.01 -4.1% 0 -4.1% 13.72 0.24 0% -6 +
214 13:29:20 iРоллман-п RLMNP 49.5 0% 0.01 +0.6% -10.0% +8.6% 0.28 0.01 -71% -39 +
215 18:40:03 Приморье PRMB 12790 0% 0.01 0 +34.8% 3.20 0.06 0% -5 +
216 18:40:03 Варьеган-п VJGZP 410 0% 0.01 0 +2.5% +2.5% 12.00 0.21 0% -3 +
217 18:40:03 БестЭфБ ао ALBK 114.9 0% 0.01 0 0 6.49 0.11 0% -3 +
218 18:32:30 СибГост ао SIBG 0.85 0% 0.01 -5.6% -26.7% -32.0% 0.09 0.00 -59% -21 +
219 18:40:03 iНаукаСвяз NSVZ 237 0% 0.01 +3.9% -15.4% -22.3% 0.28 0.01 0% -1 +
220 10:41:28 Омскшина OMSH 480 +3% 0.01 +0.6% +2.1% +7.6% 0.49 0.01 -79% -46 +
221 18:36:50 Ижсталь ап IGSTP 480 -0.41% 0.01 -2.6% +0.4% +0.4% 0.68 0.01 -1% -2 +
222 18:40:03 Инв-Девел IDVP 9510 0% 0.01 0 0 20.07 0.35 0% -2 +
223 18:27:25 Мегион-ап MFGSP 317 -0.63% 0.01 +0.3% -10.7% -9.9% 48.58 0.86 -26% -12 +
224 18:44:52 ТНСэнНН ап NNSBP 630 0% 0.01 -2.3% +2.4% +0.8% 4.53 0.08 0% -3 +
225 18:43:04 Славн-ЯНОС JNOS 22.2 0% 0.01 +0.9% -8.6% -5.5% 25.37 0.45 0% -3 +
226 18:40:03 ТЗА ао TUZA 108.1 0% 0.01 -0.7% -0.1% 0 0.89 0.02 0% -2 +
227 17:50:09 СтаврЭнСб STSB 0.331 +0.3% 0.01 +0.3% +0.3% +3.8% 0.37 0.01 -23% -12 +
228 18:35:36 Квадра-п TGKDP 0.00402 -0.5% 0.01 -4.3% -5.4% +6.1% 7.94 0.14 -88% -63 +
229 18:35:01 РГС СК ао RGSS 0.398 0% 0.01 -4.3% -2.2% -6.6% 194.82 3.44 -93% -76 +
230 18:39:58 ТНСэнрг ао TNSE 1217 -0.25% 0.01 +0.1% -1.1% -4.2% 16.63 0.29 +75% +12 +
231 18:40:47 РОСИНТЕРао ROST 63.2 0% 0.01 +1.8% -9.1% -15.4% 1.03 0.02 0% -4 +
232 15:28:25 ВолгЭнСб VGSB 1 -2.44% 0.01 0 -6.5% +1.0% 0.40 0.01 +681% +38 +
233 18:40:03 МариЭнСб-п MISBP 7.59 0% 0.01 0 -2.1% -20.1% 1.27 0.02 0% -5 +
234 18:20:29 iДонскЗР DZRD 2540 -0.78% 0.01 -1.6% +3.7% +14.4% 1.16 0.02 -96% -94 +
235 18:40:03 МЕРИДИАН MERF 7.5 0% 0.01 0 +22.7% 3.92 0.07 0% -6 +
236 18:40:03 Красэсб ап KRSBP 3.69 0% 0.01 +1.9% -0.3% +6.3% 2.76 0.05 0% -6 +
237 18:40:03 СЗПароход SZPR 244 0% 0.01 +5.6% -2.0% +4.3% 2.57 0.05 0% -6 +
238 18:40:03 ОКС ао UCSS 700 0% 0.01 +8.5% -35.8% -34.9% 16.60 0.29 0% -2 +
239 13:06:55 СМЗ-ао MGNZ 3150 -1.56% 0.01 -4.0% -9.0% -11.0% 1.25 0.02 -1% -2 +
240 15:38:06 ЦМТ ап WTCMP 6.15 -0.81% 0.01 +3.5% +3.4% +10.2% 8.90 0.16 -98% -115 +
241 17:29:54 КамчатЭ ап KCHEP 0.195 -1.02% 0.01 +1.0% -44.3% -38.9% 5.39 0.10 +47% +8 +
242 14:16:30 СамарЭн-ап SAGOP 0.282 0% 0.01 +3.7% +0.4% +6.4% 1.13 0.02 -67% -37 +
243 18:25:44 ТамбЭнСб-п TASBP 0.141 0% 0.01 +4.4% +2.9% +1.8% 0.27 0.00 -77% -45 +
244 18:45:04 ЭнергияРКК RKKE 5400 -0.18% 0.01 -0.7% -4.3% +0.9% 6.07 0.11 -0% -4 +
245 17:50:45 Таттел. ао TTLK 0.1605 +0.31% 0.00 +4.6% +6.3% +11.5% 3.35 0.06 -62% -33 +
246 18:40:03 ПавлАвт ао PAZA 469 0% 0.00 0 -1.7% -2.3% 0.74 0.01 0% -2 +
247 18:40:03 КурганГКап KGKCP 46 0% 0.00 0 0 0 6.91 0.12 0% -2 +
248 18:40:03 ТНСэнВорон VRSB 21.5 0% 0.00 0 -11.5% -8.3% 1.57 0.03 0% -1 +
249 16:04:58 ВыбСудЗ ао VSYD 2090 -1.42% 0.00 -0.5% +4.0% +5.6% 2.64 0.05 -80% -47 +
250 17:50:46 Ижсталь2ао IGST 690 +2.99% 0.00 -2.1% -1.4% -2.8% 0.68 0.01 -94% -81 +
251 12:30:12 ВЭК 01 ао VDSB 4.7 0% 0.00 -1.1% -3.1% +3.3% 0.14 0.00 -58% -28 +
252 16:39:28 Дорогбж ао DGBZ 37 0% 0.00 -2.1% -7.3% +1.9% 32.39 0.57 -99% -130 +
253 18:40:03 ВыбСудЗ ап VSYDP 3700 0% 0.00 0 -7.5% -5.1% 2.64 0.05 0% -2 +
254 16:02:42 Нефтекамск NFAZ 116 +3.57% 0.00 +0.4% +1.8% +3.6% 0.93 0.02 -74% -46 +
255 18:40:03 ЛЭСК ао LPSB 3.41 0% 0.00 0 -12.6% -7.8% 0.53 0.01 0% -3 +
256 18:40:03 КСБ ао KTSB 0.33 0% 0.00 -2.9% -7.0% +2.8% 0.31 0.01 0% -2 +
257 12:24:17 ЗИЛ ао ZILL 1025 +0.49% 0.00 +2.0% -6.8% +6.8% 2.73 0.05 +51% +5 +
258 18:40:03 РН-ЗапСиб CHGZ 30 0% 0.00 0 0 -14.3% 0.80 0.01 0% -2 +
259 18:40:03 ИКРУСС-ИНВ RUSI 28.5 0% 0.00 0 +29.5% -1.7% 3.11 0.05 0% -2 +
260 18:40:03 КалужскСК KLSB 14.1 0% 0.00 0 -9.6% -3.4% 1.29 0.02 0% -2 +
261 14:15:17 СамарЭн-ао SAGO 0.277 +2.59% 0.00 -3.5% -4.2% +0.7% 1.13 0.02 -91% -73 +
262 17:16:10 Нижкамшина NKSH 13 +1.56% 0.00 0 -13.3% -11.6% 0.83 0.01 -60% -27 +
263 18:01:49 iДонскЗР п DZRDP 2500 -1.96% 0.00 -3.5% +2.0% +12.6% 1.16 0.02 -75% -46 +
264 18:40:38 ЧелябЭС ап CLSBP 0.122 0% 0.00 -1.6% -5.8% -4.3% 0.84 0.01 0% -4 +
265 18:40:03 ЧКПЗ ао CHKZ 2330 0% 0.00 +4.0% +5.0% +24.6% 1.40 0.02 0% -4 +
266 18:40:35 КСБ ап KTSBP 0.194 0% 0.00 0 -11.8% +1.0% 0.31 0.01 0% -3 +
267 12:12:15 ОМЗ-ап OMZZP 1670 +0.6% 0.00 +1.2% -4.6% -2.9% 4.59 0.08 -50% -14 +
268 18:03:55 МагадЭн ап MAGEP 1.64 +1.23% 0.00 -4.1% -8.9% -11.4% 1.29 0.02 -98% -105 +
269 18:44:43 iЛевенгук LVHK 6.9 0% 0.00 -0.7% -11.5% -9.2% 0.37 0.01 0% -2 +
270 16:02:38 КамчатЭ ао KCHE 0.128 -1.92% 0.00 +9.4% -13.5% +1.6% 5.39 0.10 -2% -2 +
271 18:40:03 ЧелябЭС ао CLSB 0.106 0% 0.00 0 -5.4% -3.6% 0.84 0.01 0% -2 +
272 18:40:03 ТНСэнНН ао NNSB 985 0% 0.00 -1.0% -7.5% -29.6% 4.53 0.08 0% +
273 11:59:36 СтаврЭнСбп STSBP 0.319 +1.27% 0.00 +1.3% +2.9% -3.2% 0.37 0.01 -40% -7 +
274 18:40:03 ГАЗКОН-ао GAZC 0% 54.24 0.96 +
275 18:40:03 ГАЗ-сервис GAZS 0% 54.24 0.96 +
276 18:40:03 ГАЗ-Тек ао GAZT 0% 52.66 0.93 +
277 18:40:03 КосогМЗ ао KMTZ 0% +
278 18:40:03 ТКЗКК ао KRKO 0% 2.82 0.05 +
279 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
280 18:40:03 РДБанк ао RDRB 0% 1.63 0.03 +
281 18:40:03 ГЕОТЕК ао GTSS 0% +
282 18:40:03 Химпром ао HIMC 0% 2.01 0.04 +
283 18:40:03 Кокс ао KSGR 0% +
284 10:00:04 МН-фонд ао MNFD 0% +
285 18:40:03 КУЗОЦМ ао KUNF 0% +
286 18:40:03 Физика ао NPOF 0% 1.07 0.02 +
287 18:40:03 Морион ао MORI 0% 0.71 0.01 +
288 18:40:03 КЗМС ао KZMS 0% 0.20 0.00 +
289 18:40:03 ТАНТАЛ ап TANLP 0% 0.44 0.01 +
290 18:40:03 ЭРКО ао ERCO 0% 3.63 0.06 +
291 18:40:00 ИСУ-КП RU000A0JUHS0 0% +
292 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
293 18:40:03 БашИнСв ао BISV 0% 8.37 0.15 +