Котировки акций ММВБ

Название Тикер Цена,
посл
Изм, % Объем,
млн руб
1 нед, % 1 м, % ytd, % 12м, % Капит-я
млрд руб
Капит-я
млрд $
Изм Объема Изм поз
по Объему
  18:51:00 Индекс ММВБ IMOEX 2785.46 -0.39% 33 696.92 -0.5% +4.7% +17.6% +14.8% 46 172.41 722.06 +10%
1 18:45:45 ГАЗПРОМ ао GAZP 230.36 -0.02% 3 879.78 -1.1% +0.4% +50.1% +45.2% 5 453.43 85.28 -9% +
2 18:45:57 Сбербанк SBER 229.7 -0.99% 6 486.04 -2.1% +4.6% +23.3% +18.7% 5 161.96 80.72 -3% +
3 18:45:43 Сбербанк-п SBERP 203.44 -1.44% 695.17 -1.3% +6.5% +22.4% +22.9% 5 161.96 80.72 +37% +
4 18:45:42 Роснефть ROSN 428.75 +0.11% 2 080.59 +4.1% +5.7% -0.9% -2.6% 4 543.97 71.06 +270% +7 +
5 18:45:55 Новатэк ао NVTK 1357.6 +1.51% 923.14 +6.6% +6.7% +19.9% +21.9% 4 122.09 64.46 +177% +10 +
6 18:45:17 ЛУКОЙЛ LKOH 5420 -1.26% 3 370.39 -0.2% +4.6% +8.5% +14.4% 3 875.30 60.60 +28% +
7 18:45:36 ГМКНорНик GMKN 16308 +1.12% 2 612.84 +2.2% +6.0% +25.1% +35.1% 2 580.67 40.36 +147% +3 +
8 18:45:28 Газпрнефть SIBN 415.05 -0.25% 151.10 -0.3% -0.9% +19.7% +23.9% 1 967.88 30.77 -11% -3 +
9 18:45:52 Татнфт 3ао TATN 743.4 -0.71% 1 599.96 +0.6% +3.5% +0.7% -6.5% 1 719.52 26.89 +108% +3 +
10 18:45:16 Татнфт 3ап TATNP 677.1 +1.29% 617.26 +1.1% +7.5% +29.7% +24.3% 1 719.52 26.89 +63% +
11 18:45:05 Сургнфгз SNGS 35.6 +0.3% 1 414.83 -2.2% +38.9% +32.4% +31.4% 1 563.10 24.44 +20% -3 +
12 18:45:58 Сургнфгз-п SNGSP 37.815 -0.08% 673.65 +1.8% +20.8% -4.0% -2.0% 1 563.10 24.44 -29% -9 +
13 18:45:16 Полюс PLZL 7640 -1.67% 705.97 +1.9% +4.9% +41.5% +85.3% 1 020.41 15.96 +118% +7 +
14 18:45:59 НЛМК ао NLMK 142.4 -1.59% 887.72 -3.6% 0 -9.5% -19.9% 853.44 13.35 +24% -1 +
15 18:45:53 СевСт-ао CHMF 954.6 -1.08% 781.71 -6.3% +0.9% +1.2% -14.4% 799.69 12.51 +26% -1 +
16 18:45:56 Yandex clA YNDX 2342.2 -0.34% 1 030.54 -4.7% -2.0% +21.4% +6.3% 685.25 10.72 -10% -4 +
Как выбрать брокера?
17 18:45:56 ВТБ ао VTBR 0.04207 -0.78% 512.31 -1.9% +10.4% +24.3% -0.3% 545.25 8.53 -2% -4 +
18 18:45:59 АЛРОСА ао ALRS 73.4 -1.18% 1 097.92 -3.7% +2.8% -25.6% -31.3% 540.59 8.45 +3% -2 +
19 18:45:46 МТС-ао MTSS 269.5 -1.3% 697.40 +0.8% +5.1% +13.2% -2.6% 538.56 8.42 +68% +2 +
20 18:45:53 ИнтерРАОао IRAO 4.58 -2% 734.91 -0.4% +12.3% +18.1% +14.2% 478.15 7.48 +38% +1 +
21 18:45:26 ММК MAGN 40.4 -0.39% 240.67 -2.6% +3.9% -6.1% -22.3% 451.44 7.06 -4% -1 +
22 18:45:35 RUSAL plc RUAL 28.61 +0.3% 154.69 +2.7% +8.3% -7.1% -2.9% 434.67 6.80 -52% -9 +
23 18:45:51 Polymetal POLY 919.4 -0.02% 303.56 -2.2% +2.7% +25.7% +66.0% 432.29 6.76 +115% +9 +
24 18:40:06 МегаФон ао MFON 0% 403.37 6.31 +
25 18:45:47 Магнит ао MGNT 3630 0% 374.93 +0.1% +3.1% +3.4% -13.4% 369.94 5.79 -31% -7 +
26 18:39:59 Уркалий-ао URKA 119.04 0% 14.42 +0.0% +0.6% +40.9% +41.7% 349.50 5.47 0% +3 +
27 18:45:49 ФосАгро ао PHOR 2522 -1.48% 126.20 -1.6% +4.0% -0.9% -3.1% 326.60 5.11 +146% +3 +
28 18:39:43 iАвиастКао UNAC 0.654 -0.38% 1.10 +0.1% -3.0% -17.0% -3.1% 322.11 5.04 +135% +27 +
29 18:39:01 Башнефт ао BANE 1838 +0.38% 15.46 -0.6% +0.6% -1.7% -5.3% 320.12 5.01 -40% -6 +
30 18:45:27 Башнефт ап BANEP 1626.5 +0.22% 28.62 +1.5% +3.7% -8.8% -12.7% 320.12 5.01 -13% +
31 18:45:23 ПИК ао PIKK 390.9 -2.76% 13.79 +0.4% +1.7% +3.9% +12.3% 258.19 4.04 +16% +7 +
32 18:45:53 Россети ао RSTI 1.2301 -0.81% 173.12 -2.4% +10.9% +58.6% +73.5% 247.83 3.88 -9% +1 +
33 18:39:57 Россети ап RSTIP 1.566 -0.63% 7.31 +1.5% +8.9% +11.7% +11.5% 247.83 3.88 -44% -2 +
34 18:45:36 ФСК ЕЭС ао FEES 0.1851 +0.05% 158.02 +0.2% +9.3% +25.0% +10.4% 235.94 3.69 +23% +3 +
35 18:45:16 Транснф ап TRNFP 151700 +0.23% 257.41 -1.8% +3.9% -11.3% -5.2% 235.87 3.69 +58% +7 +
36 18:45:42 РусГидро HYDR 0.5385 0% 156.81 +0.2% -0.1% +10.8% -13.4% 229.56 3.59 -17% -2 +
37 18:45:21 МосБиржа MOEX 96.12 +0.56% 364.12 +0.1% +2.8% +18.7% -4.8% 218.81 3.42 +17% +2 +
38 18:45:29 Ростел -ао RTKM 79.31 +0.16% 65.47 +1.7% -2.1% +8.5% +10.8% 217.22 3.40 +3% +1 +
39 18:45:15 Ростел -ап RTKMP 62.05 +0.16% 4.32 -0.1% -0.4% +2.7% +3.3% 217.22 3.40 +3% +2 +
40 18:38:37 ВСМПО-АВСМ VSMO 17300 +0.23% 4.24 +0.6% +5.5% +11.5% +3.5% 199.46 3.12 +176% +17 +
41 18:45:06 Акрон AKRN 4916 -1.09% 20.86 -2.3% +4.4% +4.4% +3.3% 199.27 3.12 +26% +
42 10:24:58 МГТС-5ао MGTS 2000 +0.25% 0.02 -1.2% +1.8% +17.6% +14.9% 186.88 2.92 -8% -6 +
43 18:32:50 МГТС-4ап MGTSP 1770 +0.8% 1.54 -4.0% +2.8% +9.4% +6.3% 186.88 2.92 -42% -11 +
44 18:29:45 ОргСинт ао KZOS 97 +1.04% 2.80 +0.9% +0.1% -4.7% -1.0% 174.33 2.73 +354% +35 +
45 18:45:26 ОргСинт ап KZOSP 9.83 -1.7% 0.53 -7.8% -5.9% +10.4% -13.0% 174.33 2.73 -21% -16 +
46 18:36:02 РуссНфт ао RNFT 576.2 -1.5% 4.92 -1.3% -2.6% +9.0% -6.3% 169.47 2.65 +28% +7 +
47 18:45:12 Юнипро ао UPRO 2.647 +1.19% 26.49 -1.0% -0.9% +1.8% -4.4% 166.89 2.61 -72% -10 +
48 18:32:31 НКНХ ао NKNC 93 -0.11% 3.87 +4.0% +15.5% +43.1% +51.0% 165.77 2.59 -78% -21 +
49 18:35:16 НКНХ ап NKNCP 72.7 +0.78% 26.92 +6.6% +7.4% +79.5% +111.6% 165.77 2.59 +115% +17 +
50 18:45:01 НМТП ао NMTP 8.6 -0.23% 11.59 +1.9% +6.4% +25.5% +24.3% 165.63 2.59 +23% +8 +
51 18:45:33 МКБ ао CBOM 5.901 -0.84% 24.82 -0.6% +0.8% +14.1% +15.8% 159.80 2.50 -8% -3 +
52 18:39:50 ТрансК ао TRCN 8835 +1.79% 3.27 +5.5% +5.2% +103.8% +92.5% 122.76 1.92 +975% +64 +
53 18:45:52 Система ао AFKS 12.682 +0.6% 166.72 +2.7% +13.4% +58.5% +40.8% 122.38 1.91 -19% -1 +
54 18:45:27 Аэрофлот AFLT 102.36 -0.27% 250.84 -3.8% -5.7% +1.2% -7.8% 113.68 1.78 +1% +1 +
55 13:41:05 Росбанк ао ROSB 58.8 -1.01% 0.03 -3.9% +0.3% -0.7% -2.0% 91.22 1.43 +507% +26 +
56 18:45:09 +МосЭнерго MSNG 2.256 -1.03% 14.39 +0.4% -0.6% +8.8% +11.5% 89.67 1.40 +208% +14 +
57 18:45:06 Распадская RASP 122.94 -0.84% 21.56 -2.9% -5.8% -4.7% +13.9% 86.45 1.35 -54% -11 +
58 18:40:06 Инв-Девел IDVP 0% 82.31 1.29 +
59 18:45:57 Аптеки36и6 APTK 12.2 +4.72% 37.98 +8.1% +7.3% +141.6% +136.9% 81.84 1.28 +55% +8 +
60 18:20:23 ЧеркизГ-ао GCHE 1835.5 -0.35% 0.31 +0.2% +0.9% +64.2% +63.2% 80.70 1.26 -7% -6 +
61 18:38:55 ИркЭнерго IRGZ 16.2 +0.62% 0.10 -1.3% -0.5% +10.4% +32.2% 77.22 1.21 -64% -38 +
62 18:45:27 М.видео MVID 426.2 -1.8% 11.04 -4.7% -4.2% +4.0% +4.5% 76.62 1.20 -76% -18 +
63 18:45:09 ЛСР ао LSRG 739.4 -0.8% 21.73 -1.5% +4.1% +23.7% +14.1% 76.18 1.19 -28% -5 +
64 18:35:40 РГС СК ао RGSS 0.1504 -0.92% 1.61 -3.6% +6.1% -9.9% -54.3% 73.62 1.15 -74% -20 +
65 18:17:21 Ленэнерго LSNG 6.58 -0.6% 0.70 +7.9% +17.1% +24.2% -1.6% 68.43 1.07 -53% -19 +
66 18:45:08 Ленэнерг-п LSNGP 132.35 +3.24% 25.74 +5.2% +12.5% +40.6% +39.6% 68.43 1.07 +68% +8 +
67 18:45:06 ДетскийМир DSKY 90.3 +0.11% 15.14 -0.2% +1.8% -0.2% -4.9% 66.73 1.04 +122% +14 +
68 18:45:06 ОГК-2 ао OGKB 0.5797 +1.19% 42.45 -0.5% +13.7% +83.0% +60.4% 64.02 1.00 +167% +13 +
69 18:40:06 ГАЗ-сервис GAZS 0% 60.51 0.95 +
70 18:45:08 ТМК ао TRMK 54.42 -0.51% 48.54 -2.6% +2.7% +1.4% -23.5% 56.22 0.88 +44% +5 +
71 18:00:02 АЛРОСА-Нюр ALNU 70200 -0.28% 4.46 +2.0% -7.4% -11.1% -35.9% 56.16 0.88 +80% +13 +
72 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.85 +
73 18:45:18 Авангрд-ао AVAN 670 0% 0.00 -1.5% -5.6% +55.8% 54.07 0.85 -28% -4 +
74 18:16:08 САФМАР ао SFIN 480 +0.13% 6.56 -4.1% 0 -17.3% -34.7% 53.59 0.84 -30% +2 +
75 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.82 +
76 18:32:39 ПРОТЕК ао PRTK 92.8 +0.98% 1.62 -0.5% +0.5% +19.0% +16.7% 48.92 0.77 -36% -7 +
77 12:29:53 Мегион-ао MFGS 363.5 -2.15% 0.15 -1.2% +4.2% 47.07 0.74 +3818% +76 +
78 13:08:17 Мегион-ап MFGSP 330 -2.8% 0.06 +1.2% +8.9% +5.8% 47.07 0.74 +767% +46 +
79 18:28:51 ИРКУТ-3 IRKT 35.17 +0.72% 1.64 +0.2% -0.1% -0.7% -42.6% 46.86 0.73 +33% +9 +
80 18:45:24 ТГК-1 TGKA 0.011712 -1.23% 25.02 -2.0% +10.3% +46.6% +18.9% 45.14 0.71 +38% +2 +
81 18:45:08 ОВК ао UWGN 369.8 +3.82% 0.75 +0.7% -0.6% -6.9% -29.6% 42.90 0.67 +248% +43 +
82 17:35:28 ЧТПЗ ао CHEP 140 -1.41% 0.11 -0.7% +4.1% +31.1% +22.3% 42.80 0.67 -76% -52 +
83 18:27:58 МОЭСК MSRS 0.876 -1.57% 3.30 -4.4% +16.7% +32.7% +26.0% 42.67 0.67 -5% +2 +
84 18:38:56 КАМАЗ KMAZ 58.2 -0.85% 1.03 +0.9% +5.4% +8.6% -10.6% 41.16 0.64 +198% +33 +
85 18:45:18 Мечел ао MTLR 66.06 -1.43% 48.34 +2.4% +7.2% -10.1% -36.8% 40.33 0.63 +6% +3 +
86 18:45:18 Мечел ап MTLRP 92.5 -0.75% 5.27 +0.7% -0.2% -7.8% -17.0% 40.33 0.63 -64% -9 +
87 18:45:05 Куйбазот KAZT 155.4 +0.26% 0.42 +1.6% +4.4% +36.8% +72.7% 36.96 0.58 +48% +9 +
88 18:36:21 Куйбазот-п KAZTP 155 -1.9% 0.10 -2.4% -4.0% +55.0% +75.1% 36.96 0.58 +260% +31 +
89 18:45:05 ЭнелРос ао ENRU 0.93 -0.21% 8.34 -3.2% +2.4% -10.0% -18.4% 32.90 0.51 -40% -2 +
90 18:32:55 ИНГРАД ао OPIN 790 +0.77% 0.07 +2.3% +2.2% -3.7% -9.7% 32.56 0.51 +32% +2 +
91 13:43:02 ОКС ао UCSS 1290 -1.53% 0.03 -0.8% -4.4% +163.3% 30.60 0.48 -60% -29 +
92 18:45:06 МРСК ЦП MRKP 0.2572 +0.04% 3.25 -0.7% +3.1% -2.9% -8.6% 28.99 0.45 -87% -27 +
93 18:45:29 УралСиб ао USBN 0.079 -2.59% 0.26 -10.2% +10.5% +33.9% +15.0% 28.45 0.44 -56% -32 +
94 18:34:07 БСП ао BSPB 50.79 -0.41% 8.84 -0.2% +3.0% +14.7% +2.1% 25.39 0.40 +408% +27 +
95 18:25:46 ЮТэйр ао UTAR 6.78 -0.59% 0.10 +0.6% +2.4% -11.3% -15.3% 25.10 0.39 +89% +14 +
96 18:45:18 Мостотрест MSTT 88.4 +0.11% 0.66 +0.5% +3.3% +4.6% -8.1% 24.95 0.39 +48% +11 +
97 17:49:49 МРСКСиб MRKS 0.2315 -1.87% 0.41 -8.2% -2.2% +125.9% +157.2% 21.95 0.34 +79% +14 +
98 18:32:16 РусАква ао AQUA 225 +0.67% 0.67 -7.8% -21.5% +61.9% +40.6% 19.77 0.31 -29% -13 +
99 13:38:05 ЮжКузб. ао UKUZ 528 +1.15% 0.00 +0.4% +3.1% +1.5% -24.6% 19.07 0.30 +1% -2 +
100 16:47:59 Кубанэнр KUBE 62.3 -0.48% 0.02 +3.8% +2.1% +27.1% +13.3% 18.93 0.30 +806% +22 +
101 14:29:21 Слав-ЯНОСп JNOSP 12.14 0% 0.17 -0.2% -6.6% -1.3% -10.1% 18.74 0.29 +758% +55 +
102 15:25:14 Славн-ЯНОС JNOS 16.05 +3.22% 0.01 -1.5% -2.4% -4.5% -11.3% 18.74 0.29 -87% -60 +
103 18:45:22 МРСКВол MRKV 0.09345 -0.11% 2.39 -0.2% +0.9% -4.6% -6.7% 17.60 0.28 -85% -25 +
104 18:23:26 ДЭК ао DVEC 1.015 -0.49% 0.73 -2.0% -6.5% -24.3% -33.1% 17.48 0.27 +440% +54 +
105 18:14:00 ДВМП ао FESH 5.56 +0.91% 0.29 -0.5% +0.4% +18.0% +24.4% 16.41 0.26 +58% +11 +
106 18:28:08 НКХП ао NKHP 241.5 -0.21% 0.18 +1.0% +1.0% +5.5% +22.0% 16.32 0.26 -19% -16 +
107 18:37:55 Raven RAVN 31.8 -5.36% 0.07 +0.6% +4.6% -23.4% 16.26 0.25 +6% -2 +
108 18:28:19 МРСК Ур MRKU 0.1766 +0.23% 0.52 -0.1% +0.3% -6.5% +2.4% 15.44 0.24 +71% +11 +
109 11:52:23 Варьеган VJGZ 679 -0.44% 0.02 +2.0% +6.3% +25.7% 14.32 0.22 -90% -75 +
110 18:38:11 Варьеган-п VJGZP 346 -2.26% 0.08 +0.9% +7.5% +21.8% -8.9% 14.32 0.22 -1% -4 +
111 18:21:44 ЯТЭК ао YAKG 16.46 +1.42% 0.69 +33.6% +86.6% +96.9% +87.0% 13.61 0.21 +152% +31 +
112 18:26:49 АбрауДюрсо ABRD 135.5 -0.37% 0.16 -0.4% 0 -5.2% +1.1% 13.28 0.21 +59% +6 +
113 17:20:28 ТНСэнрг ао TNSE 950 -1.55% 0.22 +1.6% +0.5% -23.7% -21.8% 12.98 0.20 +968% +71 +
114 18:28:53 Белуга ао BELU 658 -0.3% 0.61 +6.8% +27.8% +61.3% +4.4% 12.77 0.20 -82% -44 +
115 18:45:12 КузбТК ао KBTK 126.2 -0.16% 0.63 -1.9% -3.5% -34.3% -33.4% 12.53 0.20 -32% -17 +
116 18:45:17 МосОблБанк MOBB 2.712 -3.14% 1.61 +3.7% +39.2% +89.9% +63.4% 12.23 0.19 -35% -7 +
117 18:34:28 Возрожд-п VZRZP 298.6 +3.32% 0.82 +8.6% +14.8% +86.6% +34.8% 11.81 0.18 +53% +12 +
118 18:39:59 Возрожд-ао VZRZ 0% 11.81 0.18 +
119 12:58:30 КоршГОК ао KOGK 47000 -0.84% 0.19 -0.4% 0 -2.1% -14.5% 11.76 0.18 +300% +40 +
120 18:45:26 МРСК Центр MRKC 0.276 -0.07% 1.16 0 +3.4% -3.4% -6.4% 11.65 0.18 -17% -3 +
121 17:45:53 Селигдар SELG 9.4 +0.53% 0.46 0 +0.4% -5.5% -6.0% 11.47 0.18 -61% -34 +
122 16:46:27 Селигдар-п SELGP 23.7 +0.85% 0.00 +1.1% -0.4% -1.5% +33.1% 11.47 0.18 -94% -49 +
123 18:45:20 СОЛЛЕРС SVAV 299.5 +0.34% 0.67 -0.3% -1.5% -26.6% -40.0% 10.26 0.16 -85% -42 +
124 18:26:16 Галс-Девел HALS 900 -0.22% 0.03 -0.3% -7.6% +26.1% +33.3% 10.10 0.16 -33% -17 +
125 18:45:25 СаратНПЗ KRKN 8800 -3.83% 0.23 +6.0% +24.8% +38.8% +24.3% 10.07 0.16 +254% +41 +
126 18:10:10 СаратНПЗ-п KRKNP 14000 -0.28% 0.70 -1.3% +4.0% +28.0% +28.4% 10.07 0.16 +91% +22 +
127 18:12:36 Лензолото LNZL 7650 +1.19% 3.23 +3.9% -1.2% +36.1% +45.4% 9.86 0.15 +232% +22 +
128 18:03:51 Лензол. ап LNZLP 3230 +0.31% 0.59 +1.6% -3.1% +31.8% +24.7% 9.86 0.15 +83% +13 +
129 17:53:38 КурганГКао KGKC 69 -1.43% 0.06 -8.0% 9.58 0.15 -85% -68 +
130 14:08:46 КурганГКап KGKCP 78.8 -0.76% 0.18 +2.3% 9.58 0.15 -66% -42 +
131 18:29:40 ЦМТ ао WTCM 7.68 -1.03% 0.51 +1.9% +6.4% +5.8% +1.7% 9.48 0.15 +8131% +116 +
132 18:36:51 ЦМТ ап WTCMP 7.18 -0.28% 0.15 +5.3% +5.6% +7.8% +7.8% 9.48 0.15 +485% +45 +
133 18:20:50 ОМЗ-ап OMZZP 3285 -1.65% 0.14 +1.1% +6.0% +85.6% +120.5% 9.03 0.14 -14% -18 +
134 18:27:12 ЧМК ао CHMK 2730 -0.91% 0.58 -2.8% +0.9% +11.2% -5.4% 8.70 0.14 +733% +65 +
135 18:13:03 СЗПароход SZPR 804 -3.6% 0.17 -5.4% +2.3% +87.0% +171.6% 8.45 0.13 +343% +39 +
136 18:40:06 БашИнСв ао BISV 0% 8.41 0.13 +
137 18:09:37 БашИнСв ап BISVP 5.14 -0.96% 0.14 -1.2% +6.4% +28.2% +28.2% 8.41 0.13 -72% -54 +
138 17:23:09 ГАЗ ао GAZA 421 +0.24% 0.05 -0.5% +1.9% -10.6% +3.4% 8.27 0.13 -73% -50 +
139 18:45:28 ГАЗ ап GAZAP 325 +1.56% 0.06 -0.3% -6.6% +2.7% 8.27 0.13 +1927% +55 +
140 18:18:39 ПавлАвт ао PAZA 4960 +23.69% 2.31 +34.1% +50.3% +210.0% +296.8% 7.78 0.12 +4414% +110 +
141 16:20:42 КамчатЭ ао KCHE 0.161 +0.63% 0.00 +7.3% +22.0% +45.7% 6.79 0.11 -82% -21 +
142 18:40:06 КамчатЭ ап KCHEP 0.302 0% 0.04 +3.1% +7.9% 6.79 0.11 0% -2 +
143 18:35:36 Русолово ROLO 2.182 -2.42% 0.85 +0.3% +6.3% -12.7% +1.0% 6.55 0.10 +2% +2 +
144 18:39:45 Квадра TGKD 0.003275 -2.53% 0.20 -0.8% +6.3% +16.8% -0.2% 6.53 0.10 -60% -33 +
145 18:33:16 Квадра-п TGKDP 0.00351 +0.43% 0.32 -0.3% +4.3% +6.8% -0.8% 6.53 0.10 +3864% +102 +
146 18:32:15 ЭнергияРКК RKKE 5230 -0.38% 0.28 -1.5% +6.5% -23.1% -22.4% 6.17 0.10 +2597% +91 +
147 18:39:31 ЕвроЭлтех EELT 10.04 0% 2.19 -2.5% -5.6% +1.4% -7.7% 6.12 0.10 +155% +19 +
148 18:04:02 ТГК-14 TGKN 0.00445 0% 0.09 +2.8% -13.1% -19.1% 6.04 0.09 -13% -10 +
149 18:17:46 МРСК СЗ MRKZ 0.063 -0.71% 0.32 +1.9% +5.2% +13.5% -7.5% 6.03 0.09 -90% -59 +
150 18:39:04 БурЗолото BRZL 855 +0.35% 0.32 -0.9% -1.6% -3.9% -2.8% 6.01 0.09 -17% -9 +
151 16:56:14 ТНСэнНН ао NNSB 1255 -1.95% 0.05 0 +12.1% +23.0% +14.1% 5.53 0.09 +187% +26 +
152 16:46:51 ТНСэнНН ап NNSBP 570 0% 0.05 +4.4% +56.6% +35.7% 5.53 0.09 +326% +35 +
153 18:45:06 МРСК СК MRKK 34.84 -0.46% 0.06 -6.5% +13.9% +148.9% +130.0% 5.38 0.08 -49% -27 +
154 18:45:27 ОР ао OBUV 47.35 -2.27% 4.65 -2.5% -10.5% -7.1% -47.7% 5.35 0.08 -54% -3 +
155 18:40:06 УрКузница URKZ 9380 0% 0.02 +5.4% +5.9% +25.1% +29.4% 5.06 0.08 0% -3 +
156 18:45:22 МРСКЮга ао MRKY 0.05975 0% 1.25 -1.6% +0.7% +9.7% -25.4% 4.90 0.08 +149% +31 +
157 14:15:25 ВыбСудЗ ао VSYD 2965 +0.51% 0.01 +0.3% +0.2% +7.8% +60.3% 4.77 0.07 -92% -72 +
158 17:16:33 ВыбСудЗ ап VSYDP 3200 +3.23% 0.03 -23.4% +23.1% 4.77 0.07 -81% -58 +
159 18:02:33 Белон ао BLNG 3.932 +0.05% 0.01 -0.2% -1.0% +44.0% +40.4% 4.52 0.07 -92% -63 +
160 18:38:59 ПермьЭнСб PMSB 88.9 +1.02% 0.18 +1.8% +2.5% +21.1% +18.7% 4.20 0.07 -2% -9 +
161 18:39:50 ПермьЭнС-п PMSBP 86.2 +0.23% 0.15 +0.5% +2.6% +18.6% +14.8% 4.20 0.07 -81% -65 +
162 18:16:39 ТНСэнВорон VRSB 65.8 +0.61% 0.21 -2.7% +44.9% +213.3% +219.4% 4.17 0.07 -83% -60 +
163 18:45:06 ТНСэнВор-п VRSBP 25.5 0% 0.04 -7.3% -3.8% +18.1% +15.9% 4.17 0.07 +13% -3 +
164 18:39:56 БестЭфБ ао ALBK 71 +7.58% 0.09 +7.6% +4.4% -6.6% +46.4% 4.01 0.06 -10% -9 +
165 18:38:21 БУДУЩЕЕ ао FTRE 79.7 +0.13% 0.57 +0.3% +0.5% -55.9% -60.2% 4.01 0.06 +7% -7 +
166 18:32:20 Таттел. ао TTLK 0.1915 +0.79% 0.20 +0.8% +7.6% +9.9% +17.1% 3.97 0.06 +52% +6 +
167 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
168 18:26:57 ТГК-2 TGKB 0.002595 -0.19% 1.07 +6.4% +7.0% +10.4% +14.6% 3.85 0.06 +107% +22 +
169 17:49:48 ТГК-2 ап TGKBP 0.00367 -0.54% 0.02 0 +4.6% +1.1% -8.5% 3.85 0.06 -37% -19 +
170 16:40:20 Телеграф CNTL 18 0% 0.07 -1.6% -5.5% +6.8% 0 3.82 0.06 -63% -40 +
171 18:45:19 Телеграф-п CNTLP 14.88 -0.8% 2.31 -5.7% -12.8% +19.0% +19.0% 3.82 0.06 +176% +22 +
172 10:45:54 ЗИЛ ао ZILL 1394 +1.6% 0.00 -1.4% +4.7% +62.9% +47.5% 3.71 0.06 +2% -1 +
173 18:40:44 ИКРУСС-ИНВ RUSI 32.6 0% 0.01 -1.8% -2.1% +22.6% 3.55 0.06 0% -3 +
174 15:42:04 КрасОкт-ао KROT 315 +0.96% 0.04 +2.1% +1.9% +2.6% -3.4% 3.27 0.05 -93% -95 +
175 18:31:15 КрасОкт-1п KROTP 249.5 -0.2% 0.02 -1.4% 0 -2.9% -10.6% 3.27 0.05 -89% -73 +
176 12:01:47 Красэсб ао KRSB 4.02 0% 0.01 -1.5% +0.5% +7.8% -2.0% 3.10 0.05 -67% -25 +
177 13:14:41 Красэсб ап KRSBP 4.14 -0.48% 0.02 +2.5% +0.5% +2.7% -8.2% 3.10 0.05 -44% -20 +
178 16:34:13 ТНСэнЯр YRSB 152 -1.3% 0.03 +20.6% +16.9% +108.2% +58.3% 2.99 0.05 +23% +
179 17:59:37 ТНСэнЯр-п YRSBP 86 -1.15% 0.03 +9.6% +28.4% -2.3% 2.99 0.05 +58% +9 +
180 17:15:41 ТНСэнРст RTSB 0.335 -4.29% 0.37 -15.8% +11.7% 2.88 0.05 -91% -60 +
181 18:03:43 ТНСэнРст-п RTSBP 0.216 -4.42% 0.34 +1.4% -6.9% -5.3% 2.88 0.05 -85% -51 +
182 18:40:06 ТКЗКК ао KRKO 0% 2.84 0.04 +
183 15:36:26 ТКЗКК ап KRKOP 4.57 -1.19% 0.01 -7.4% +22.7% -2.6% +30.6% 2.84 0.04 -89% -66 +
184 18:39:47 Якутскэнрг YKEN 0.3 -1.64% 0.02 +6.2% +7.1% +33.3% +37.0% 2.77 0.04 -96% -107 +
185 18:38:10 Якутскэн-п YKENP 0.286 -0.35% 0.02 +2.1% +10.9% +30.0% +26.5% 2.77 0.04 +135% +12 +
186 17:41:30 АСКО ао ACKO 5.1 -2.67% 0.19 0 +10.9% -26.9% -36.3% 2.73 0.04 +7002% +92 +
187 18:21:37 ЗВЕЗДА ао ZVEZ 4.72 +0.11% 0.58 -2.1% -0.4% +0.6% -2.9% 2.65 0.04 +395% +46 +
188 18:36:13 ГТМ ао GTRK 45.2 -0.44% 1.11 -4.2% -22.9% -47.4% -58.7% 2.64 0.04 +29% +7 +
189 15:21:06 ЧКПЗ ао CHKZ 4100 0% 0.01 -3.3% +105.0% 2.46 0.04 +100% +5 +
190 18:45:11 Русполимет RUSP 0.4605 -0.65% 0.66 +0.2% +6.7% -7.9% -0.5% 2.31 0.04 +522% +59 +
191 18:45:23 АшинскийМЗ AMEZ 4.61 0% 0.34 +2.6% +2.8% +16.5% -5.9% 2.30 0.04 -56% -28 +
192 18:38:20 МагадЭн ао MAGE 3.93 +0.51% 0.63 +10.4% +15.9% +21.5% +83.6% 2.27 0.04 +1358% +80 +
193 18:26:46 МагадЭн ап MAGEP 3.1 +4.03% 2.36 +14.6% +14.6% +19.2% +87.9% 2.27 0.04 +154% +20 +
194 18:37:50 iНПОНаука NAUK 192.4 -0.82% 0.51 +2.8% +1.2% -39.7% -45.0% 2.27 0.04 -74% -43 +
195 18:40:06 Приморье PRMB 9000 0% 0.03 -2.2% +12.5% 2.25 0.04 +51% +10 +
196 18:40:06 ТНСэКубань KBSB 122.5 0% 0.05 +0.4% -2.8% -0.4% 2.19 0.03 0% -5 +
197 18:40:06 Химпром ао HIMC 0% 2.15 0.03 +
198 18:34:06 Химпром ап HIMCP 6.41 +3.39% 1.89 +3.1% +4.1% +6.1% -17.6% 2.15 0.03 +392% +44 +
199 16:30:45 КМЗ KMEZ 553.5 -1.51% 0.00 +2.5% +7.4% +58.1% +63.3% 2.10 0.03 -95% -53 +
200 18:45:09 ТНСэнМарЭл MISB 16 +1.27% 1.11 +79.8% +73.9% +73.9% 2.05 0.03 -50% -12 +
201 18:45:09 ТНСэМаЭл-п MISBP 9.2 -4.17% 0.87 +24.3% +43.8% -8.0% +2.2% 2.05 0.03 +122% +25 +
202 17:46:55 ГазпРнД ао RTGZ 16250 -1.52% 0.05 0 +13.6% +8.3% 1.95 0.03 -63% -39 +
203 18:45:12 ЮУНК ао UNKL 2900 -0.68% 0.29 -0.3% -7.3% +20.8% +5.1% 1.74 0.03 +221% +40 +
204 18:04:21 ТРК ао TORS 0.388 +5.15% 0.06 +16.9% 1.65 0.03 -29% -11 +
205 18:32:10 ТРК ап TORSP 0.2945 +1.55% 0.14 +8.1% +12.4% -2.2% -14.4% 1.65 0.03 +50% +5 +
206 18:40:06 РДБанк ао RDRB 0% 1.63 0.03 +
207 18:45:22 СМЗ-ао MGNZ 3900 -1.02% 0.08 +12.1% +26.6% +39.3% 1.55 0.02 +150% +21 +
208 18:24:10 СамарЭн-ао SAGO 0.37 0% 0.04 +9.5% +21.7% 1.49 0.02 -27% -14 +
209 18:25:00 СамарЭн-ап SAGOP 0.347 +2.06% 0.10 +8.4% +5.2% +15.7% 1.49 0.02 +58% +10 +
210 18:23:33 iФармсинтз LIFE 4.835 +0.31% 0.27 -2.3% +0.1% -13.4% -26.7% 1.46 0.02 +2% -2 +
211 18:39:16 Нижкамшина NKSH 22 -2.65% 0.64 -2.2% +47.5% +66.7% +56.6% 1.40 0.02 +105% +20 +
212 13:56:00 Сахэнер ао SLEN 4.485 +0.45% 0.09 -0.3% +0.2% +4.3% +1.2% 1.32 0.02 -25% -18 +
213 18:27:10 РБК ао RBCM 3.598 -0.11% 0.17 +0.7% +0.4% -7.3% -20.0% 1.32 0.02 -70% -52 +
214 18:39:13 ЧЗПСН ао PRFN 1.44 -0.07% 0.22 -1.1% +3.6% +12.6% -8.3% 1.21 0.02 -65% -39 +
215 18:45:16 iИСКЧ ао ISKJ 15.42 -2.41% 2.47 +7.2% +23.9% +95.4% +76.2% 1.16 0.02 +121% +19 +
216 18:15:53 РОСИНТЕРао ROST 67.2 +0.3% 0.21 -0.6% -4.5% -6.7% -14.9% 1.10 0.02 +2001% +83 +
217 18:45:07 КалужскСК KLSB 11.86 -2.06% 1.23 +2.9% +3.7% -52.4% -4.4% 1.09 0.02 -16% -3 +
218 18:40:06 iДонскЗР DZRD 2464 0% 0.28 -3.8% +14.6% +7.1% 1.07 0.02 0% -3 +
219 16:10:20 iДонскЗР п DZRDP 1960 -1.01% 0.04 -1.5% +3.7% -2.9% -5.3% 1.07 0.02 +347% +30 +
220 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
221 18:39:01 iММЦБ ао GEMA 677 0% 0.17 +0.3% -1.3% 1.01 0.02 +1836% +72 +
222 17:31:24 ЛЭСК ао LPSB 5.95 -1.65% 0.00 -4.8% +58.7% +58.7% 0.93 0.01 -87% -23 +
223 18:41:24 РязЭнСб RZSB 4.08 0% 0.01 +2.0% +4.6% +34.2% +33.3% 0.84 0.01 0% -5 +
224 18:40:06 Ижсталь2ао IGST 835 0% 0.02 -2.0% -6.3% +48.6% +44.0% 0.82 0.01 0% -3 +
225 17:38:54 Ижсталь ап IGSTP 568 +0.18% 0.02 +2.0% +30.9% +22.9% 0.82 0.01 +1302% +24 +
226 12:12:53 РН-ЗапСиб CHGZ 28.8 +2.86% 0.02 +6.7% +20.0% +25.2% 0.77 0.01 +25% +
227 18:33:10 ТЗА ао TUZA 92 +1.1% 0.01 -1.1% +2.2% +2.2% +2.2% 0.76 0.01 -61% -22 +
228 13:02:30 СаратЭн-ао SARE 0.1218 +1.5% 0.02 +0.2% +3.0% +4.5% +1.1% 0.72 0.01 +2% -3 +
229 17:44:03 СаратЭн-ап SAREP 0.0836 -0.48% 0.00 -5.0% +8.3% +10.3% +23.9% 0.72 0.01 -29% -2 +
230 18:40:06 Морион ао MORI 0% 0.71 0.01 +
231 12:42:59 Нефтекамск NFAZ 86 0% 0.00 +0.7% +2.1% -1.1% -10.4% 0.69 0.01 +0% -1 +
232 10:14:00 ВолгЭнСб VGSB 1.6 -1.23% 0.00 +0.3% +0.3% +96.3% 0.61 0.01 -82% -24 +
233 10:20:53 ВолгЭнСб-п VGSBP 1.21 -0.41% 0.00 -0.4% 0 +100.0% +52.2% 0.61 0.01 -97% -74 +
234 18:21:23 ДагСб ао DASB 0.107 -0.65% 0.23 0 +3.2% -6.1% +16.3% 0.56 0.01 -28% -13 +
235 15:33:02 КСБ ао KTSB 0.612 +1.32% 0.04 -3.5% +126.7% +135.4% 0.56 0.01 +51% +10 +
236 18:25:23 КСБ ап KTSBP 0.234 -2.5% 0.03 -2.1% +3.1% +23.8% +28.6% 0.56 0.01 -78% -53 +
237 18:45:01 МордЭнСб MRSB 0.373 -1.58% 0.04 +0.5% -5.3% -37.7% 0.50 0.01 +57% +8 +
238 18:27:26 АстрЭнСб ASSB 0.6075 +1.25% 0.20 +3.9% +0.3% +26.0% +41.6% 0.47 0.01 +26% +1 +
239 18:40:06 ТамбЭнСб TASB 0.2565 0% 0.02 -1.3% +0.2% +11.5% +28.3% 0.43 0.01 0% -5 +
240 18:40:06 ТамбЭнСб-п TASBP 0.19 0% 0.09 +0.5% 0 +53.8% +49.0% 0.43 0.01 0% -2 +
241 18:33:20 ЗаводДИОД DIOD 4.57 +0.44% 0.18 +1.6% +0.7% +12.0% +6.8% 0.42 0.01 +40% +4 +
242 16:09:27 Арсагера ARSA 3.2 -3.32% 0.73 +4.9% +3.2% -11.1% 0.40 0.01 +23629% +143 +
243 18:04:03 iЛевенгук LVHK 7.11 +0.42% 0.01 -3.8% +11.3% -28.6% +27.0% 0.38 0.01 -76% -37 +
244 18:25:47 СтаврЭнСбп STSBP 0.2758 -0.07% 0.14 +0.1% -1.1% +11.7% +12.1% 0.35 0.01 +45% +3 +
245 18:13:29 СтаврЭнСб STSB 0.323 -1.22% 0.08 -1.1% -7.3% +32.9% +23.8% 0.35 0.01 +3838% +65 +
246 18:38:28 НаукаСвяз NSVZ 281.5 -0.71% 0.63 -3.1% -5.4% +15.8% +41.5% 0.34 0.01 -12% -9 +
247 18:45:29 ТАНТАЛ ао TANL 23.5 +5.38% 37.40 +3.1% +55.6% -40.2% -27.2% 0.33 0.01 +207% +21 +
248 18:40:06 ТАНТАЛ ап TANLP 0% 0.33 0.01 +
249 18:45:57 КузнецкийБ KUZB 0.01241 -0.24% 0.04 -1.1% +4.3% +30.9% +30.6% 0.28 0.00 -11% -8 +
250 18:35:50 ВХЗ-ао VLHZ 54.15 -1.1% 0.17 +6.7% +8.3% -6.6% -31.5% 0.27 0.00 -31% -20 +
251 18:31:11 ВЭК 01 ао VDSB 9.2 -0.97% 0.08 +3.5% -4.1% +167.4% +135.9% 0.27 0.00 -18% -9 +
252 18:45:05 Русгрэйн RUGR 5.08 -1.32% 0.50 -1.4% +0.3% -0.3% +5.8% 0.22 0.00 +115% +16 +
253 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
254 18:39:55 ПАОДжиТиЭл GTLC 0.077 -0.52% 0.28 -0.1% +2.9% -24.7% -36.6% 0.20 0.00 +71% +12 +
255 18:30:13 Электрцинк ELTZ 135.5 0% 0.09 -6.6% -1.1% -36.7% -74.9% 0.19 0.00 -26% -17 +
256 18:39:58 ГИТ ао GRNT 0.3726 -0.96% 0.69 -4.7% -1.7% -4.5% -24.9% 0.16 0.00 +244% +39 +
257 18:30:25 МультиСис MSST 1.498 +0.2% 0.87 -1.5% +3.5% -37.3% +20.8% 0.15 0.00 -52% -15 +
258 18:32:03 ТКСМ ао TUCH 3.466 -0.74% 0.25 +3.0% -6.9% -14.7% +44.4% 0.14 0.00 -82% -55 +
259 18:45:24 Роллман RLMN 20.85 -1.18% 1.24 0 +3.0% -25.0% -28.1% 0.14 0.00 -7% +1 +
260 17:09:27 Роллман-п RLMNP 25.42 -0.31% 0.03 +0.9% +2.9% +0.9% -5.9% 0.14 0.00 -37% -16 +
261 18:23:06 Медиахолд ODVA 0.1846 0% 0.00 +0.2% +1.9% +11.1% +21.8% 0.13 0.00 -95% -62 +
262 18:38:56 Армада ARMD 3.315 -4.74% 0.95 -13.8% -23.9% -52.6% -58.6% 0.05 0.00 +44% +10 +
263 18:39:55 СибГост ао SIBG 0.3665 -0.95% 0.22 -0.7% +10.4% -48.2% -57.4% 0.04 0.00 +10% +
264 18:39:58 Плазмек PLSM 0.123 +0.99% 0.05 +0.9% +0.6% +12.0% -3.1% 0.01 0.00 +76% +9 +
265 18:45:24 ENPL-гдр ENPL 531 -0.19% 6.86 +0.5% +11.9% +26.8% +62.4% -49% -4 +
266 18:38:16 Лента др LNTA 217.9 -0.05% 2.32 -1.1% -1.8% +1.8% -16.0% -20% -3 +
267 18:40:06 ГЕОТЕК ао GTSS 0% +
268 18:40:06 ТрансФ ао TRFM 0% +
269 18:45:27 FIVE-гдр FIVE 2200.5 -0.79% 162.71 -7.1% +2.2% +27.6% +30.6% -56% -9 +
270 18:40:06 Кокс ао KSGR 0% +
271 18:45:27 iQIWI QIWI 1512.5 +0.4% 7.70 +0.6% -3.8% +60.4% +73.3% -49% -6 +
272 18:40:06 КУЗОЦМ ао KUNF 0% +
273 18:40:06 КосогМЗ ао KMTZ 0% +
274 18:45:06 AGRO-гдр AGRO 679.8 +0.32% 28.78 -5.7% -6.7% -14.1% +1.0% -56% -6 +