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
 
  11:25:00 Индекс ММВБ   1929.99 -0.85% 7 062.19 -1.6% +4.3% -13.2% 33 652.06 569.58 -40%
1 11:10:01 ГМКНорНик GMKN 8341 -0.82% 1 704.73 -1.6% +0.6% -17.6% 1 318.66 22.32 +131% +3 +
2 11:10:02 Сбербанк SBER 162.51 -0.87% 1 305.05 +0.7% +13.3% -6.2% 3 644.12 61.68 -59% -1 +
3 11:10:01 АЛРОСА ао ALRS 85.54 -2.35% 742.87 -11.0% +4.8% -12.2% 628.45 10.64 +29% +3 +
4 11:10:01 ГАЗПРОМ ао GAZP 119.03 -1.3% 684.84 -4.8% +0.9% -23.0% 2 824.25 47.80 -43% -2 +
5 11:10:00 СевСт-ао CHMF 826.7 -2.51% 187.84 -1.0% +15.7% -12.3% 693.63 11.74 -65% +2 +
6 11:10:02 Магнит ао MGNT 9397 -1.13% 182.46 -3.3% -1.1% -14.6% 888.59 15.04 -18% +7 +
7 11:10:00 ЛУКОЙЛ LKOH 2865.5 -1.05% 172.22 -2.0% +5.0% -16.9% 2 442.39 41.34 -70% -2 +
8 11:10:00 Аэрофлот AFLT 212.35 -1.09% 167.01 -0.2% +11.2% +38.9% 235.51 3.99 -51% +1 +
9 11:10:00 Сбербанк-п SBERP 134.32 -0.27% 111.90 -0.1% +15.3% +3.5% 3 644.12 61.68 -37% +6 +
10 11:10:00 Роснефть ROSN 314.15 -1.16% 106.84 -1.2% -1.3% -22.0% 3 331.54 56.39 -86% -7 +
11 11:10:01 РусГидро HYDR 0.795 -1.49% 104.30 +1.4% +5.9% -14.1% 307.81 5.21 -35% +5 +
12 11:10:00 ММК MAGN 34.68 -1.2% 104.17 +1.0% +16.2% +4.3% 389.59 6.59 -26% +6 +
13 11:10:02 НЛМК ао NLMK 123.32 -0.43% 89.27 -0.7% +16.8% +7.3% 738.37 12.50 -61% -1 +
14 11:06:40 ТМК ао TRMK 79 +0.51% 85.00 +1.9% +9.8% 0 81.64 1.38 +7% +12 +
15 11:10:00 ФСК ЕЭС ао FEES 0.1686 -1.4% 82.87 -6.3% +6.3% -17.0% 214.78 3.64 -44% +2 +
16 11:10:00 МосБиржа MOEX 111.11 -0.97% 77.86 -0.2% +6.9% -11.5% 253.14 4.28 -76% -6 +
17 11:10:00 Татнфт 3ао TATN 384.4 -0.59% 61.78 +1.7% +2.1% -10.0% 878.51 14.87 -79% -6 +
18 11:10:01 Система ао AFKS 11.16 +0.45% 60.15 -6.3% -10.6% -51.8% 107.69 1.82 -56% +1 +
19 11:10:00 Новатэк ао NVTK 620.4 -1.15% 54.41 -0.8% +1.5% -21.7% 1 890.10 31.99 -71% -5 +
20 11:10:00 Сургнфгз-п SNGSP 28.26 -1.31% 53.59 -2.2% -2.5% -11.9% 1 164.97 19.72 -8% +8 +
21 11:10:00 Сургнфгз SNGS 26.43 -1.01% 46.82 -0.9% +3.6% -14.6% 1 164.97 19.72 -55% -1 +
22 11:10:01 ВТБ ао VTBR 0.06465 -0.39% 43.63 +1.3% +2.1% -12.6% 838.16 14.19 -90% -14 +
23 11:09:42 Транснф ап TRNFP 175300 -0.11% 34.05 -1.4% +9.9% -11.4% 271.87 4.60 -60% +2 +
24 11:10:00 МегаФон ао MFON 558.6 +0.29% 29.48 +0.7% +3.7% -3.6% 346.77 5.87 +29% +15 +
25 11:10:00 МТС-ао MTSS 230.6 -1.14% 28.38 -2.5% -4.1% -11.0% 461.83 7.82 -67% -1 +
26 11:10:02 Распадская RASP 70.97 -1.05% 27.76 +3.6% +30.3% -11.0% 49.93 0.85 -71% -4 +
27 11:09:59 Россети ао RSTI 0.8389 -1.39% 25.74 -3.5% +7.7% -26.7% 168.98 2.86 -54% +2 +
28 11:10:00 Ростел -ао RTKM 66.65 -0.66% 22.32 +0.6% -4.8% -20.7% 182.27 3.08 -74% -5 +
29 11:10:00 ИнтерРАОао IRAO 3.741 -0.25% 19.41 -2.1% -0.3% -2.7% 390.82 6.61 -80% -8 +
30 11:05:57 ОГК-2 ао OGKB 0.4638 -2.17% 13.04 +1.0% +18.7% -7.3% 51.36 0.87 +107% +27 +
31 11:09:14 Газпрнефть SIBN 198.9 +0.45% 12.41 +4.7% +3.6% -7.1% 936.64 15.85 -83% -4 +
32 11:09:34 AGRO-гдр AGRO 720 -0.69% 10.81 -1.8% +10.8% -10.4% +159% +29 +
33 11:08:39 АСКО ао ACKO 9.7 -8.76% 10.40 +63.8% 5.06 0.09 -21% +9 +
34 11:09:56 Polymetal POLY 692 -0.5% 7.82 +0.1% +2.1% +8.4% 298.07 5.04 -63% +6 +
35 11:10:02 Мечел ао MTLR 144.7 -0.28% 7.74 +2.3% +11.7% -20.2% 75.32 1.27 -79% -4 +
36 11:06:07 МКБ ао CBOM 4.544 -0.35% 6.79 -0.2% +3.7% +5.7% 108.82 1.84 -25% +14 +
37 11:09:29 Европлан EPLN 779 +0.58% 6.62 +0.9% +1.1% +7.7% 87.08 1.47 +172% +33 +
38 11:09:48 +МосЭнерго MSNG 2.519 -0.67% 5.93 -0.4% +16.3% +1.6% 100.65 1.70 -33% +13 +
39 11:09:29 ФосАгро ао PHOR 2364 -0.42% 5.41 +1.0% +1.7% -9.0% 306.01 5.18 -83% -5 +
40 11:09:57 Россети ап RSTIP 1.823 +0.39% 4.75 -20.7% -12.1% -17.5% 168.98 2.86 -86% -8 +
41 11:09:37 ВСМПО-АВСМ VSMO 15960 -1.85% 4.64 +1.9% +7.1% +15.0% 184.24 3.12 -24% +17 +
42 11:09:39 ЛСР ао LSRG 789.5 -0.94% 4.38 -8.3% -1.6% -17.1% 81.39 1.38 -85% -6 +
43 11:09:29 ОВК ао UWGN 789 -0.06% 4.34 -0.4% -1.2% -0.8% 91.52 1.55 -65% +1 +
44 11:10:00 РБК ао RBCM 8.08 +2.28% 3.92 +6.0% +13.6% +5.1% 2.96 0.05 -69% -1 +
45 11:09:39 Мечел ап MTLRP 110 -0.59% 3.88 0 -2.2% -25.3% 75.32 1.27 -87% -7 +
46 11:02:48 ЭнелРос ао ENRU 1.201 -0.41% 3.46 +1.6% +5.8% +20.8% 42.69 0.72 -71% -1 +
47 11:08:53 iЧЗПСН ао PRFN 4.54 +1.34% 3.40 -15.9% -12.2% -0.5% 3.84 0.06 -92% -17 +
48 11:04:55 Русал рдр RUALR 312.6 -1.64% 3.38 +1.0% +12.1% +18.5% -88% -11 +
49 11:01:48 М.видео MVID 415 +1.12% 3.37 +3.2% +6.4% +7.1% 74.84 1.27 +106% +26 +
50 11:10:00 Уркалий-ао URKA 131.3 -0.19% 3.26 -0.7% +7.6% -20.5% 385.65 6.53 -53% +5 +
51 11:08:17 Yandex clA YNDX 1847.5 +0.14% 3.16 -1.0% +16.6% +48.1% 527.34 8.93 -82% -10 +
52 11:08:00 Ростел -ап RTKMP 50.75 -0.2% 3.06 -2.4% -9.1% -19.2% 182.27 3.08 -91% -19 +
53 11:09:28 Ленэнерг-п LSNGP 57.05 +0.62% 3.02 +7.3% -4.5% +25.7% 47.59 0.81 -56% +3 +
54 11:07:50 Татнфт 3ап TATNP 269.1 -0.37% 2.88 +1.9% +0.4% +14.5% 878.51 14.87 -71% -5 +
55 11:10:00 Башнефт ап BANEP 1218.5 -0.37% 2.64 -0.4% +10.5% -0.8% 402.41 6.81 -91% -20 +
56 11:08:40 БУДУЩЕЕ ао FTRE 1298 0% 2.54 +0.1% -0.5% +7.5% 63.78 1.08 +144% +25 +
57 11:04:56 Полюс PLZL 3902.45 +0.06% 2.39 -0.6% -7.4% -11.9% 609.33 10.31 -77% -10 +
58 11:04:53 RUSAL plc RUAL 31.64 -0.41% 2.36 +2.0% +13.0% +20.2% 476.15 8.06 -78% -12 +
59 11:02:50 МОЭСК MSRS 0.848 +1.92% 1.95 +0.4% +5.6% -5.6% 41.16 0.70 +262% +33 +
60 11:03:09 Лента др LNTA 360.5 -0.55% 1.94 -0.7% +0.7% -26.7% -76% -8 +
61 11:08:09 РуссНфт ао RNFT 604.2 -0.02% 1.93 +0.1% +1.3% +8.2% 177.74 3.01 -81% -13 +
62 10:53:56 МРСКВол MRKV 0.08025 -0.68% 1.89 +6.5% +13.3% +43.3% 15.21 0.26 -35% +4 +
63 11:10:00 Юнипро ао UPRO 2.445 -0.04% 1.80 +0.2% -3.7% -15.0% 154.15 2.61 -66% -4 +
64 11:09:52 МРСК Центр MRKC 0.4425 -1.01% 1.58 +1.7% +5.9% -1.0% 18.66 0.32 -55% -1 +
65 10:43:37 ГазпРнД ао RTGZ 13150 0% 1.32 -3.3% +0.8% +9.6% 1.58 0.03 0% +13 +
66 11:03:24 ИркЭнерго IRGZ 17.09 0% 1.15 -0.9% -5.1% +13.6% 81.46 1.38 -86% -13 +
67 10:59:25 КоршГОК ао KOGK 65000 0% 1.07 0 +2.4% +16.1% 16.26 0.28 0% +13 +
68 10:50:30 МРСК ЦП MRKP 0.1966 -0.46% 1.04 +2.7% +15.7% +33.1% 21.98 0.37 -48% +5 +
69 11:05:42 СаратНПЗ-п KRKNP 10900 -0.46% 0.95 +11.2% +13.5% +9.5% 9.49 0.16 -66% -2 +
70 11:09:42 БСП ао BSPB 60 -0.08% 0.88 -2.4% +5.8% -10.2% 26.18 0.44 -70% -5 +
71 11:09:14 ПРОТЕК ао PRTK 102.1 0% 0.71 +1.8% +7.2% +2.7% 52.98 0.90 +81% +31 +
72 11:08:00 Мостотрест MSTT 108 +0.19% 0.65 -6.1% +3.4% +18.4% 30.45 0.52 -82% -10 +
73 11:03:25 ОткрФКБ ао OFCB 1646 +0.12% 0.63 +0.8% -1.0% +8.7% 342.27 5.79 -64% +1 +
74 11:09:34 ДИКСИ ао DIXY 224.2 +0.54% 0.63 -0.4% +11.9% -19.9% 27.97 0.47 -59% +3 +
75 11:09:43 ВХЗ-ао VLHZ 92.5 0% 0.61 +6.3% +17.8% -16.3% 0.46 0.01 +28% +21 +
76 11:09:32 НМТП ао NMTP 7.105 -0.07% 0.58 -0.9% +4.2% +7.9% 139.15 2.36 -86% -16 +
77 11:08:31 КМЗ KMEZ 400 0% 0.57 +6.1% +6.1% -2.4% 0.83 0.01 +4399% +109 +
78 10:51:09 ПИК ао PIKK 295.5 -0.14% 0.57 -1.0% +1.5% +1.9% 195.24 3.30 -93% -24 +
79 11:08:37 АЛРОСА-Нюр ALNU 132500 0% 0.54 +0.4% -4.0% -26.4% 106.00 1.79 0% +15 +
80 11:10:00 ТКЗ ао TGKO 0.105 -8.7% 0.52 -4.5% -30.0% -97.9% 0.21 0.00 +51% +30 +
81 11:08:10 Акрон AKRN 3259 -1.03% 0.52 +0.7% +8.8% -8.8% 132.26 2.24 -79% -12 +
82 11:09:43 ДетскийМир DSKY 90.45 +0.52% 0.51 +0.5% -11.3% 66.51 1.13 -35% +3 +
83 11:09:00 ДагСб ао DASB 0.215 -2.27% 0.48 -21.8% -2.3% -86.1% 1.13 0.02 -79% -11 +
84 11:09:31 АбрауДюрсо ABRD 205 0% 0.45 +20.6% +10.8% +105.0% 20.09 0.34 +30% +27 +
85 11:09:31 ГИТ ао GRNT 0.715 +0.28% 0.42 -9.5% +9.3% +23.3% 0.31 0.01 -74% -9 +
86 11:09:21 Аптеки36и6 APTK 8.99 -1.21% 0.39 -4.0% +10.7% -12.8% 21.02 0.36 +5% +20 +
87 11:07:46 ТКСМ ао TUCH 8.76 -5.09% 0.38 +14.1% +134.2% +223.2% 0.35 0.01 +24% +26 +
88 10:52:21 ЧТПЗ ао CHEP 101.5 0% 0.37 +5.7% -18.1% +1.5% 47.95 0.81 0% +17 +
89 11:01:39 ТГК-14 TGKN 0.00325 0% 0.36 +4.2% +12.5% -11.9% 4.41 0.07 +4% +20 +
90 11:03:29 ТНСэнрг ао TNSE 1435 -0.35% 0.34 +0.7% 0 -4.7% 19.61 0.33 -36% +3 +
91 11:08:27 Мегион-ао MFGS 490 0% 0.33 -2.0% -2.0% -3.4% 61.01 1.03 +6596% +131 +
92 10:49:20 iАвиастКао UNAC 0.642 -0.39% 0.32 0 +7.0% +10.8% 232.08 3.93 -13% +12 +
93 11:08:27 Мегион-ап MFGSP 371 0% 0.32 +0.3% +3.1% -11.2% 61.01 1.03 -18% +10 +
94 10:49:59 iQIWI QIWI 1199 -0.17% 0.31 -11.8% -17.3% +53.7% +56% +30 +
95 11:10:01 ДЭК ао DVEC 0.484 0% 0.31 +5.9% +13.9% -30.4% 8.34 0.14 +36% +28 +
96 11:06:11 НКНХ ап NKNCP 25.29 +0.52% 0.30 +1.6% +7.5% -19.0% 86.10 1.46 -52% -7 +
97 10:35:02 НКХП ао NKHP 175 +0.57% 0.30 +1.7% -2.8% -21.5% 11.83 0.20 +191% +41 +
98 11:09:01 GTL ао GTLC 0.169 -1.17% 0.25 -13.3% -12.0% -65.8% 0.44 0.01 -41% +2 +
99 10:19:11 ТрансК ао TRCN 3005 +0.33% 0.24 +0.2% +0.2% -17.0% 41.75 0.71 +7939% +138 +
100 10:23:39 ДВМП ао FESH 3.52 -2.49% 0.23 -5.5% -16.6% +12.6% 10.39 0.18 -46% -1 +
101 10:52:25 Возрожд-ао VZRZ 742.5 0% 0.23 +0.6% -0.1% -0.9% 17.83 0.30 +800% +67 +
102 11:08:38 СОЛЛЕРС SVAV 578 +0.87% 0.22 +6.3% +2.3% +4.3% 19.81 0.34 -73% -19 +
103 10:30:47 РГС СК ао RGSS 0.43 -0.46% 0.21 +1.7% +1.4% +5.7% 249.67 4.23 -68% -15 +
104 11:04:26 ТГК-1 TGKA 0.013695 +0.74% 0.21 +1.6% +13.7% -8.7% 52.79 0.89 -92% -36 +
105 11:01:20 АшинскийМЗ AMEZ 4.6 +1.1% 0.20 +1.8% -0.4% +15.9% 2.26 0.04 +1759% +89 +
106 10:41:21 Башнефт ао BANE 2476 -0.48% 0.19 -0.4% -4.8% -31.0% 402.41 6.81 -94% -42 +
107 11:00:59 Химпром ап HIMCP 4.56 0% 0.19 -1.9% +0.9% -34.8% 1.73 0.03 +203% +40 +
108 11:08:20 ЭнергияРКК RKKE 5790 0% 0.18 0 -0.2% -4.3% 6.51 0.11 +55% +28 +
109 10:46:14 ТЗА ао TUZA 59 0% 0.18 -4.8% -7.8% -68.1% 0.50 0.01 +0% +17 +
110 10:10:00 ГлТоргПрод GTPR 0.29 0% 0.15 0 0 -81.8% 0.01 0.00 0% +18 +
111 10:39:42 Куйбазот KAZT 84.2 0% 0.15 -4.2% +3.1% -5.7% 20.01 0.34 0% +18 +
112 11:00:39 ПермьЭнС-п PMSBP 55.5 0% 0.14 +0.2% -3.1% -3.5% 2.67 0.05 +847% +66 +
113 11:09:25 ТГК-2 ап TGKBP 0.00262 0% 0.14 -2.2% -1.1% -5.8% 2.67 0.05 +160% +37 +
114 11:08:16 ЕТС ао UTSY 0.15 -4.46% 0.13 -12.8% -33.3% -83.9% 0.07 0.00 +76% +29 +
115 10:59:57 АВТОВАЗ ао AVAZ 9.12 +0.66% 0.12 -1.2% +1.1% -5.6% 46.08 0.78 -49% +5 +
116 10:21:34 ОКС ао UCSS 1120 0% 0.12 0 +0.4% +2.8% 26.57 0.45 0% +18 +
117 11:07:19 Лензол. ап LNZLP 3700 0% 0.12 -1.1% +4.5% -16.3% 9.85 0.17 +3233% +114 +
118 11:09:15 Якутскэнрг YKEN 0.262 0% 0.12 -5.4% +4.8% -8.4% 2.43 0.04 +131% +34 +
119 11:09:38 ЗМЗ-ао ZMZN 24.1 0% 0.11 -3.2% -7.3% -39.8% 3.16 0.05 +291% +45 +
120 11:09:56 Якутскэн-п YKENP 0.26 0% 0.11 0 +4.4% -8.1% 2.43 0.04 +1030% +80 +
121 10:18:13 МРСК СЗ MRKZ 0.049 0% 0.11 +9.4% +21.3% -10.9% 4.69 0.08 -76% -23 +
122 11:09:49 Арсагера ARSA 3.3 0% 0.11 0 +3.8% -3.5% 0.41 0.01 +48% +23 +
123 11:08:32 ГАЗ ап GAZAP 320 0% 0.10 -0.3% -2.4% -27.3% 9.67 0.16 +1515% +92 +
124 11:02:19 МРСК Ур MRKU 0.151 -0.33% 0.10 +0.7% +1.3% -8.5% 13.20 0.22 -61% -7 +
125 11:09:40 ВТОРРЕСао VTRS 0.96 +6.67% 0.10 +17.1% +90.1% -5.0% 0.08 0.00 -86% -38 +
126 10:54:14 МГТС-4ап MGTSP 1000 0% 0.10 +1.2% -23.5% +23.9% 96.66 1.64 -80% -31 +
127 11:09:14 Лензолото LNZL 7510 0% 0.10 -2.2% +17.3% -13.0% 9.85 0.17 +18% +13 +
128 11:08:05 НКНХ ао NKNC 49.5 -1% 0.09 +5.8% +7.1% -35.0% 86.10 1.46 -75% -21 +
129 10:56:05 УрКузница URKZ 6990 0% 0.09 -0.1% +12.9% -0.1% 3.83 0.06 +551% +52 +
130 10:40:54 Селигдар SELG 9.36 -1.27% 0.09 -3.2% +2.4% +2.4% 8.76 0.15 -84% -39 +
131 11:09:31 Ленэнерго LSNG 4.995 -1.09% 0.08 +0.9% +11.1% -9.5% 47.59 0.81 -76% -23 +
132 11:07:28 СМЗ-ао MGNZ 3010 0% 0.08 +0.3% +5.6% -27.1% 1.20 0.02 +55% +19 +
133 11:08:31 Куйбазот-п KAZTP 79 0% 0.08 -1.9% -1.3% -7.9% 20.01 0.34 0% +9 +
134 10:09:02 РусАква ао AQUA 150 0% 0.08 -6.3% +30.4% +66.9% 11.93 0.20 -87% -44 +
135 11:08:22 Отисифарм OTCP 160 0% 0.07 -1.8% -2.4% -11.1% 23.27 0.39 +2125% +100 +
136 11:10:02 ЧЦЗ ао CHZN 509 0% 0.07 -8.9% +24.4% -22.1% 27.59 0.47 +608% +65 +
137 11:08:27 МРСК СК MRKK 17.4 0% 0.06 +9.8% +13.4% -21.1% 2.69 0.05 +42% +20 +
138 10:41:10 Электрцинк ELTZ 683 -0.73% 0.06 +0.1% +7.4% +6.2% 0.96 0.02 +407% +57 +
139 10:44:16 МордЭнСб MRSB 0.582 +0.69% 0.05 +2.1% +14.6% +4.7% 0.78 0.01 -55% -4 +
140 11:04:05 iНПОНаука NAUK 265 0% 0.05 -5.0% +9.5% -2.6% 3.15 0.05 0% +13 +
141 11:09:39 Кубанэнр KUBE 73.9 0% 0.05 -2.6% -4.4% -15.1% 20.90 0.35 +28% +19 +
142 11:05:28 ТРАНСАЭРао TAER 1.23 +0.41% 0.05 -5.7% +3.4% -46.5% 0.19 0.00 -88% -41 +
143 10:24:44 Ижсталь ап IGSTP 491 0% 0.05 -1.4% +2.5% -0.8% 0.87 0.01 0% +11 +
144 10:57:15 Русолово ROLO 1.89 +0.53% 0.05 -0.5% -2.6% -46.0% 5.67 0.10 -85% -32 +
145 11:09:02 СаратЭн-ап SAREP 0.0675 0% 0.04 -6.9% +3.8% -34.5% 0.53 0.01 +429% +60 +
146 11:08:52 МГТС-5ао MGTS 1090 0% 0.04 -4.6% -19.7% +33.3% 96.66 1.64 +35% +16 +
147 10:31:33 ОргСинт ао KZOS 70.3 -0.42% 0.04 +11.6% +9.7% +63.1% 125.97 2.13 -96% -68 +
148 11:05:29 СаратЭн-ао SARE 0.0875 -1.69% 0.04 -7.4% +6.7% -37.3% 0.53 0.01 -13% +8 +
149 11:03:18 СибГост ао SIBG 1.67 0% 0.04 -2.3% +3.1% +7.1% 0.17 0.00 +183% +34 +
150 10:36:50 ЗИЛ ао ZILL 1055 -0.47% 0.04 +3.9% -3.2% -31.0% 2.81 0.05 +3283% +104 +
151 11:03:43 КАМАЗ KMAZ 52.15 -0.86% 0.04 -2.6% +3.6% +6.5% 36.46 0.62 -95% -65 +
152 11:08:35 БурЗолото BRZL 1060 0% 0.03 +1.0% +4.4% -19.7% 7.45 0.13 +3115% +103 +
153 11:09:51 ТАНТАЛ ао TANL 40.3 0% 0.03 -3.8% +22.1% -15.5% 0.56 0.01 +1330% +90 +
154 11:09:09 КузбТК ао KBTK 134.8 0% 0.03 +14.2% +17.4% +58.8% 13.38 0.23 -87% -35 +
155 10:30:46 МосОблБанк MOBB 4.09 -1.68% 0.03 -1.2% -12.0% -30.8% 18.44 0.31 -76% -22 +
156 10:52:10 iИСКЧ ао ISKJ 14.75 -5.45% 0.03 +13.0% +34.1% -18.3% 1.11 0.02 +315% +55 +
157 11:07:15 ЧелябЭС ап CLSBP 0.1365 0% 0.03 +5.0% -11.7% +24.1% 0.95 0.02 +5% +9 +
158 10:59:38 Квадра TGKD 0.00278 -0.36% 0.03 -3.8% +4.9% -20.0% 5.56 0.09 -88% -37 +
159 11:08:12 ТНСэнВор-п VRSBP 18.4 0% 0.03 0 +14.6% -35.4% 1.30 0.02 0% +8 +
160 11:09:50 ЧеркизГ-ао GCHE 1259 0% 0.03 +3.5% -0.7% +63.3% 55.35 0.94 +450% +59 +
161 11:03:40 Возрожд-п VZRZP 154.5 0% 0.03 0 +6.6% -12.2% 17.83 0.30 +80% +16 +
162 11:05:59 iДонскЗР п DZRDP 1430 0% 0.02 -0.7% +9.2% -7.7% 0.70 0.01 +41% +14 +
163 10:16:40 УралСиб ао USBN 0.089 +0.11% 0.02 -2.0% +5.5% -32.0% 26.54 0.45 -84% -32 +
164 10:30:14 МагадЭн ап MAGEP 1.84 0% 0.02 +13.6% -29.2% 1.51 0.03 +1170% +88 +
165 11:08:47 Ижсталь2ао IGST 920 0% 0.02 -8.0% -6.1% -27.0% 0.87 0.01 +467% +65 +
166 11:08:29 МагадЭн ао MAGE 2.68 0% 0.02 +3.5% +9.4% -19.8% 1.51 0.03 +64% +21 +
167 10:49:33 iРоллман-п RLMNP 74.9 -0.4% 0.02 -1.1% -7.1% -14.5% 0.55 0.01 -29% -2 +
168 11:08:36 ГАЗ ао GAZA 497 0% 0.02 +1.0% +13.7% -11.1% 9.67 0.16 -92% -50 +
169 11:09:03 ТРК ао TORS 0.39 0% 0.02 +2.6% +10.8% -17.9% 1.69 0.03 0% +3 +
170 11:06:05 ЗВЕЗДА ао ZVEZ 3.86 +4.32% 0.02 +3.5% +10.0% -23.9% 2.17 0.04 +159% +38 +
171 11:08:50 КалужскСК KLSB 21 0% 0.02 +16.0% -6.2% -18.9% 1.92 0.03 0% +2 +
172 11:01:01 КамчатЭ ао KCHE 0.1055 0% 0.02 +1.0% -9.1% -36.8% 4.44 0.08 +6% +2 +
173 10:48:38 ЦМТ ап WTCMP 6.15 0% 0.02 +3.7% -1.3% -3.9% 9.88 0.17 +53% +16 +
174 11:03:21 Авангрд-ао AVAN 350 0% 0.02 -7.7% -12.5% 28.25 0.48 0% +1 +
175 10:58:00 Красэсб ао KRSB 3.43 0% 0.02 0 0 -9.5% 2.63 0.04 +150% +37 +
176 11:09:42 Квадра-п TGKDP 0.00323 0% 0.02 -1.8% +8.4% -22.0% 5.56 0.09 +15% +4 +
177 10:27:18 Армада ARMD 11.4 -1.72% 0.02 -8.1% -17.4% -44.1% 0.16 0.00 -81% -38 +
178 10:51:56 ВЭК 01 ао VDSB 4.5 0% 0.02 0 -53.8% -67.9% 0.13 0.00 -31% -9 +
179 11:00:10 Селигдар-п SELGP 12.42 +0.57% 0.01 +1.8% +1.1% -15.0% 8.76 0.15 -68% -24 +
180 11:02:23 Таттел. ао TTLK 0.143 0% 0.01 -0.3% -2.7% -5.6% 2.98 0.05 +25% +12 +
181 10:11:31 Дорогбж ао DGBZ 35.4 +1.14% 0.01 +1.4% -3.0% +1.4% 30.99 0.52 +37% +17 +
182 10:58:28 Красэсб ап KRSBP 3.44 0% 0.01 -0.3% +1.2% -15.9% 2.63 0.04 0% +
183 11:08:14 Белуга ао SYNG 614 0% 0.01 +2.3% +2.3% -1.9% 15.32 0.26 -68% -25 +
184 11:09:07 ИРКУТ-3 IRKT 10.98 -0.09% 0.01 +0.5% +2.6% +18.4% 13.49 0.23 -90% -52 +
185 10:46:23 Инв-Девел IDVP 7770 0% 0.01 0 0 -38.3% 16.40 0.28 0% -1 +
186 11:10:02 Галс-Девел HALS 995 0% 0.01 +2.1% -2.0% -21.3% 11.16 0.19 0% -1 +
187 11:09:14 СамарЭн-ап SAGOP 0.258 0% 0.01 -0.8% +20.0% -12.5% 1.04 0.02 0% +1 +
188 10:54:01 ОМПК ао OSMP 59.9 +9.11% 0.01 +9.5% +12.4% +46.8% 6.09 0.10 -96% -74 +
189 11:01:43 КамчатЭ ап KCHEP 0.1295 0% 0.01 0 -1.1% -43.0% 4.44 0.08 0% +2 +
190 11:08:31 Слав-ЯНОСп JNOSP 14.2 0% 0.01 +5.2% +2.9% -20.2% 25.12 0.43 0% +3 +
191 11:08:26 Мотовил ао MOTZ 3.85 0% 0.01 -2.5% -2.5% -23.0% 3.82 0.06 +53% +19 +
192 10:58:33 ТГК-2 TGKB 0.0018 -0.83% 0.01 0 +9.8% -16.7% 2.67 0.05 -93% -65 +
193 11:09:42 ТРК ап TORSP 0.353 0% 0.01 -0.6% +4.4% -9.5% 1.69 0.03 -93% -63 +
194 10:39:21 КСБ ао KTSB 0.345 0% 0.01 -11.1% +3.6% -23.7% 0.33 0.01 0% +5 +
195 10:02:09 ТНСэнМарЭл MISB 3.38 0% 0.01 +4.0% -11.3% -22.8% 0.45 0.01 +56% +19 +
196 11:08:33 Телеграф CNTL 19.7 0% 0.01 +13.2% +15.9% -21.2% 3.54 0.06 +150% +32 +
197 10:22:15 КрасОкт-ао KROT 479 -0.42% 0.01 -2.0% -7.0% +57.0% 4.89 0.08 -86% -51 +
198 11:07:20 ТНСэнНН ап NNSBP 870 0% 0.01 +6.7% +9.4% +16.0% 4.65 0.08 0% +4 +
199 10:47:50 Омскшина OMSH 468 0% 0.01 0 -1.7% +4.9% 0.47 0.01 0% +4 +
200 10:32:21 Белон ао BLNG 2.95 -1.67% 0.01 -3.3% +18.0% -39.9% 3.39 0.06 -97% -85 +
201 11:08:21 iРоллман RLMN 92 0% 0.01 +3.4% -1.1% -24.6% 0.55 0.01 -39% -22 +
202 11:06:50 СаратНПЗ KRKN 9050 0% 0.01 +2.3% +2.8% 9.49 0.16 -89% -61 +
203 10:51:54 ТамбЭнСб-п TASBP 0.1035 -4.17% 0.01 -4.2% +4.0% -5.9% 0.19 0.00 +660% +50 +
204 10:33:56 ЮжКузб. ао UKUZ 735 -4.55% 0.01 -4.5% -5.2% -19.2% 26.54 0.45 -77% -43 +
205 10:47:59 МариЭнСб-п MISBP 3.97 0% 0.01 0 +14.7% -12.7% 0.45 0.01 0% +1 +
206 11:01:52 Нефтекамск NFAZ 87.5 0% 0.01 -2.8% +9.4% -21.9% 0.70 0.01 0% +1 +
207 10:30:14 БашИнСв ап BISVP 3.74 -0.27% 0.01 +0.5% -1.6% -11.4% 8.36 0.14 +99% +22 +
208 10:52:22 КубаньЭнСб KBSB 152.5 0% 0.01 0 -1.6% -1.9% 2.73 0.05 0% +1 +
209 11:08:12 ВолгЭнСб VGSB 1 0% 0.01 -1.5% -3.4% -28.6% 0.41 0.01 +41% +12 +
210 11:08:31 Славн-ЯНОС JNOS 22.2 0% 0.01 +5.2% -28.6% 25.12 0.43 0% +3 +
211 10:07:08 ЛЭСК ао LPSB 3 0% 0.01 -24.8% -11.8% 0.47 0.01 +63 +
212 10:26:01 СЗПароход SZPR 217 0% 0.01 -10.3% -9.6% 2.28 0.04 -45% -22 +
213 11:06:26 ТНСэнРст-п RTSBP 0.215 0% 0.01 +0.5% +2.4% -20.1% 3.21 0.05 +201% +34 +
214 10:23:55 Плазмек PLSM 0.212 0% 0.01 -0.9% +6.0% -30.3% 0.02 0.00 -97% -89 +
215 10:59:05 ЮУНК ао UNKL 3060 +0.33% 0.01 0 +2.0% -48.4% 1.84 0.03 -35% -11 +
216 10:31:15 РОСИНТЕРао ROST 65.5 -1.5% 0.01 -1.8% +11.0% -7.1% 1.07 0.02 -71% -46 +
217 10:59:39 МурмТЭЦ-п MUGSP 0.293 0% 0.01 -13.8% -41.6% 1.45 0.02 +101% +21 +
218 11:07:42 ЗМЗ-ап ZMZNP 11.85 0% 0.01 0 +8.7% -24.5% 3.16 0.05 0% -2 +
219 10:15:31 ТНСэнЯр-п YRSBP 54.7 0% 0.01 0 +9.4% -19.6% 1.58 0.03 0% -2 +
220 10:00:06 КурганГКао KGKC 51 0% 0.01 0 0 0 6.98 0.12 0% -2 +
221 11:10:00 Телеграф-п CNTLP 4.88 0% 0.00 +1.9% +1.2% -21.5% 3.54 0.06 0% +2 +
222 10:43:08 iДонскЗР DZRD 1570 0% 0.00 0 +4.7% -10.3% 0.70 0.01 0% +2 +
223 10:29:03 МРСКЮга ао MRKY 0.0408 0% 0.00 +2.3% +14.0% -22.1% 2.50 0.04 -99% -139 +
224 11:10:00 ТамбЭнСб TASB 0.112 0% 0.00 -7.4% -12.5% -15.5% 0.19 0.00 0% +1 +
225 10:56:31 Сахэнер ао SLEN 6.09 -1.3% 0.00 -3.2% -4.1% 1.79 0.03 -93% -76 +
226 10:19:42 Русполимет RUSP 0.414 -2.59% 0.00 -3.0% +2.2% -33.7% 2.08 0.04 -3% +
227 10:48:55 ЦМТ ао WTCM 8.2 0% 0.00 +1.2% +3.8% -9.4% 9.88 0.17 0% +
228 10:03:21 ОргСинт ап KZOSP 3.99 +1.53% 0.00 -2.4% -3.6% -4.5% 125.97 2.13 -99% -131 +
229 10:26:00 ЧМК ао CHMK 3970 +1.28% 0.00 -0.7% +5.0% -1.4% 12.55 0.21 -99% -113 +
230 11:08:34 ЧелябЭС ао CLSB 0.1205 0% 0.00 -5.9% -17.7% -8.4% 0.95 0.02 0% +2 +
231 10:59:50 ОМЗ-ап OMZZP 1740 0% 0.00 -2.2% -9.8% 4.79 0.08 -66% -34 +
232 10:49:07 iЛевенгук LVHK 6.8 0% 0.00 -2.9% -3.5% -5.6% 0.36 0.01 0% +1 +
233 10:07:28 ОПИН ао OPIN 834 -2.46% 0.00 -2.5% +41.4% +136.3% 12.94 0.22 -100% -162 +
234 10:45:21 РН-ЗапСиб CHGZ 33 0% 0.00 0 -10.8% +4.8% 0.88 0.01 0% +
235 10:47:06 Медиахолд ODVA 0.19 +0.53% 0.00 -3.3% +7.0% -9.1% 0.13 0.00 -92% -76 +
236 09:59:36 КрасОкт-1п KROTP 320 +3.23% 0.00 0 -12.8% +146.2% 4.89 0.08 -96% -92 +
237 11:09:59 Росбанк ао ROSB 51.3 0% 0.00 -0.6% -2.3% -15.8% 79.59 1.35 0% -1 +
238 10:54:25 iФармсинтз LIFE 13.45 -0.37% 0.00 +7.2% +10.2% -18.5% 4.05 0.07 -87% -67 +
239 11:09:27 СамарЭн-ао SAGO 0.257 0% 0.00 -0.8% +17.4% -10.8% 1.04 0.02 0% +1 +
240 11:09:25 РязЭнСб RZSB 2.46 0% 0.00 -5.0% -0.8% +12.3% 0.51 0.01 0% +2 +
241 10:39:36 СтаврЭнСб STSB 0.303 -0.66% 0.00 +1.0% -7.1% -15.6% 0.32 0.01 -92% -78 +
242 10:21:20 МРСКСиб MRKS 0.078 -1.14% 0.00 +16.4% +26.0% -6.8% 7.40 0.13 -98% -105 +
243 10:25:26 КСБ ап KTSBP 0.229 0% 0.00 -9.1% -34.6% 0.33 0.01 0% +1 +
244 10:24:01 ЯТЭК ао YAKG 11.4 0% 0.00 +4.6% -8.8% -28.3% 9.43 0.16 -96% -97 +
245 10:51:49 ЧКПЗ ао CHKZ 2280 0% 0.00 0 +1.3% -0.9% 1.37 0.02 0% +1 +
246 10:51:47 Нижкамшина NKSH 10.4 0% 0.00 -1.9% -1.9% -3.7% 0.66 0.01 0% +2 +
247 10:36:27 iНаукаСвяз NSVZ 204 0% 0.00 -8.5% -34.2% 0.25 0.00 0% +2 +
248 10:25:04 ВыбСудЗ ао VSYD 2030 0% 0.00 0 -47.9% 2.46 0.04 0% +2 +
249 11:08:23 ТНСэнВорон VRSB 17.1 0% 0.00 -11.4% -19.0% -40.9% 1.30 0.02 -3% +2 +
250 10:30:00 ЮТэйр ао UTAR 7.96 -1.85% 0.00 -2.5% -1.2% -22.0% 29.47 0.50 -85% -54 +
251 10:56:55 iЗаводДИОД DIOD 3.56 -0.28% 0.00 -1.9% -3.3% +9.2% 0.33 0.01 -43% -10 +
252 11:09:55 СтаврЭнСбп STSBP 0.229 -0.22% 0.00 -2.8% -12.1% +3.6% 0.32 0.01 -46% -13 +
253 10:46:37 АВТОВАЗ ап AVAZP 6.645 -0.23% 0.00 -3.0% -4.7% +66.1% 46.08 0.78 -99% -131 +
254 10:32:06 Промсвб ао PSBR 0.0727 +0.28% 0.00 +1.1% -0.8% -3.1% 80.94 1.37 -100% -172 +
255 11:08:49 iМультиСис MSST 6.9 0% 0.00 +1.5% -3.5% -37.3% 0.69 0.01 0% +1 +
256 10:22:18 Русгрэйн RUGR 6.5 0% 0.00 -4.4% +15.0% -48.0% 0.28 0.00 0% +1 +
257 11:09:58 ПермьЭнСб PMSB 56.2 0% 0.00 +0.5% -1.2% -4.6% 2.67 0.05 0% +1 +
258 11:07:34 ТКЗКК ап KRKOP 4.64 0% 0.00 0 +26.4% -24.7% 2.85 0.05 0% +1 +
259 10:14:24 АстрЭнСб ASSB 0.455 -0.87% 0.00 -8.6% -1.1% +13.8% 0.35 0.01 -91% -39 +
260 10:50:20 МедиаВиМ MGVM 0.98 +3.16% 0.00 +3.5% +24.7% +8.9% 0.05 0.00 +38% +
261 10:22:03 КузнецкийБ KUZB 0.0119 0% 0.00 +0.8% +2.6% -21.7% 0.27 0.00 -95% -15 +
262 10:00:04 Химпром ао HIMC 0% 1.73 0.03 -1 +
263 10:00:04 РДБанк ао RDRB 0% 1.63 0.03 +
264 10:00:02 ГЕОТЕК ао GTSS 0% -1 +
265 10:00:02 ТКЗКК ао KRKO 0% 2.85 0.05 -1 +
266 10:59:34 Приморье PRMB 0% 1.74 0.03 +
267 10:00:02 ГАЗ-Тек ао GAZT 0% 52.66 0.89 -1 +
268 10:00:04 МурмТЭЦ-ао MUGS 0% 1.45 0.02 +
269 10:00:02 ГАЗ-сервис GAZS 0% 54.24 0.92 -1 +
270 10:00:02 КосогМЗ ао KMTZ 0% -1 +
271 10:00:04 МЕРИДИАН MERF 0% 2.93 0.05 +
272 10:35:04 ВыбСудЗ ап VSYDP 0% 2.46 0.04 +
273 10:00:02 ГАЗКОН-ао GAZC 0% 54.24 0.92 -1 +
274 10:02:43 БашИнСв ао BISV 0% 8.36 0.14 -1 +
275 10:00:06 КурганГКап KGKCP 0% 6.98 0.12 +
276 10:46:11 ИКРУСС-ИНВ RUSI 0% 2.74 0.05 +
277 10:00:04 ВостРАО ап VRAOP 0% 15.63 0.26 +
278 10:59:42 ПавлАвт ао PAZA 0% 0.79 0.01 +
279 10:00:04 ВостРАО ао VRAO 0% 15.63 0.26 +
280 10:00:02 ЭРКО ао ERCO 0% 3.63 0.06 -1 +
281 11:08:19 ТНСэнРст RTSB 0% 3.21 0.05 +
282 10:48:14 Варьеган-п VJGZP 0% 13.09 0.22 +
283 10:41:19 Варьеган VJGZ 0% 13.09 0.22 +
284 10:59:48 ВолгЭнСб-п VGSBP 0% 0.41 0.01 +
285 10:00:04 ТАНТАЛ ап TANLP 0% 0.56 0.01 +
286 10:00:04 КЗМС ао KZMS 0% 0.20 0.00 -1 +
287 10:00:04 Морион ао MORI 0% 0.71 0.01 +
288 10:46:55 БестЭфБ ао ALBK 0% 1.69 0.03 -1 +
289 10:00:02 КУЗОЦМ ао KUNF 0% -1 +
290 10:00:04 Физика ао NPOF 0% 1.07 0.02 +
291 10:00:04 МН-фонд ао MNFD 0% +
292 11:07:31 ТНСэнНН ао NNSB 0% 4.65 0.08 +
293 10:00:02 Кокс ао KSGR 0% -1 +
294 10:03:38 ТНСэнЯр YRSB 0% 1.58 0.03 +