Котировки акций ММВБ

Время 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
 
  18:51:01 Индекс ММВБ IMOEX 2619.24 +0.02% 49 711.44 +2.5% +1.6% +10.6% +14.2% 43 565.06 674.27 +2%
1 18:46:00 Сбербанк SBER 234.45 +2.25% 15 405.66 +2.5% -0.7% +25.8% +5.6% 5 266.65 81.51 +32% +
2 18:45:59 Сбербанк-п SBERP 205.59 +2.33% 1 573.75 +2.1% +0.0% +23.7% +4.5% 5 266.65 81.51 +31% +3 +
3 18:45:59 ГАЗПРОМ ао GAZP 204.5 -2.09% 6 003.95 +4.5% +27.4% +33.2% +40.8% 4 841.23 74.93 -45% +
4 18:45:25 Роснефть ROSN 423 +1.43% 1 428.51 +2.2% -4.1% -2.2% +11.9% 4 483.03 69.39 -9% +
5 18:45:58 ЛУКОЙЛ LKOH 5240 -0.66% 4 473.43 +4.8% -9.0% +4.9% +23.9% 3 930.00 60.83 +10% -1 +
6 18:45:59 Новатэк ао NVTK 1291.4 -0.81% 1 261.40 +8.9% +12.5% +14.1% +70.5% 3 921.09 60.69 -32% -4 +
7 18:45:49 ГМКНорНик GMKN 13602 +0.61% 1 463.83 -1.4% -5.0% +4.3% +25.0% 2 152.45 33.31 -13% +
8 18:45:56 Газпрнефть SIBN 375 -0.27% 149.25 +7.8% +4.2% +8.2% +12.9% 1 777.99 27.52 -34% -4 +
9 18:45:22 Татнфт 3ао TATN 696.8 -1.58% 1 107.32 +0.5% -6.3% -5.6% +4.9% 1 603.52 24.82 +16% +1 +
10 18:45:04 Татнфт 3ап TATNP 579 -0.69% 521.47 -2.5% +0.9% +10.9% +20.5% 1 603.52 24.82 -12% -6 +
11 18:45:54 Сургнфгз SNGS 24.365 +0.77% 304.62 +0.9% -1.0% -9.4% -16.5% 1 182.86 18.31 +24% +
12 18:45:17 Сургнфгз-п SNGSP 40.56 +0.25% 715.98 +5.2% +3.3% +3.0% +27.1% 1 182.86 18.31 +56% +2 +
13 18:45:29 НЛМК ао NLMK 164 +2.12% 773.70 +3.5% -3.7% +4.2% +0.6% 982.89 15.21 +53% +1 +
14 18:45:29 СевСт-ао CHMF 998.2 +0.22% 629.84 +2.3% -5.2% +5.9% +0.3% 836.21 12.94 +8% -2 +
15 18:45:48 Yandex clA YNDX 2383.4 +0.78% 215.37 +3.1% -1.1% +23.5% +13.8% 697.31 10.79 -15% -6 +
16 18:45:07 Полюс PLZL 4985 +0.26% 275.41 +0.7% +0.4% -7.7% +33.4% 665.80 10.30 -20% -8 +
Как выбрать брокера?
17 18:45:31 АЛРОСА ао ALRS 90.13 +0.39% 1 294.03 -2.9% -5.7% -8.6% -2.3% 663.80 10.27 +13% +1 +
18 18:45:57 МТС-ао MTSS 256.7 -0.75% 784.91 +0.6% -0.8% +7.9% -10.4% 512.98 7.94 -20% -3 +
19 18:45:29 ММК MAGN 43.9 -0.68% 400.27 +1.8% -0.3% +2.0% -5.4% 490.55 7.59 +88% +10 +
20 18:45:59 ВТБ ао VTBR 0.0372 -4% 5 105.71 +6.0% +4.0% +9.9% -27.4% 482.13 7.46 +69% +1 +
21 18:45:27 ИнтерРАОао IRAO 4.075 +1.74% 487.96 -0.7% +4.2% +5.0% +2.1% 425.43 6.58 +26% -2 +
22 18:45:11 МегаФон ао MFON 654.4 +0.25% 5.30 +0.3% +0.4% +2.3% +36.8% 405.73 6.28 +70% +4 +
23 18:45:29 RUSAL plc RUAL 24.1 +5.22% 961.71 -1.6% -16.7% -21.7% -11.2% 366.15 5.67 +155% +8 +
24 18:45:36 Магнит ао MGNT 3565 +0.37% 883.32 -4.4% -2.0% +1.5% -32.3% 363.31 5.62 +16% +
25 18:37:57 Башнефт ао BANE 1944 +0.31% 4.82 +1.2% -6.0% +4.0% -14.4% 338.96 5.25 -6% -4 +
26 18:45:51 Башнефт ап BANEP 1730.5 -0.35% 59.83 +1.4% -7.5% -2.9% -1.0% 338.96 5.25 -8% -1 +
27 18:45:36 iАвиастКао UNAC 0.6525 -1.14% 1.56 -2.6% -5.8% -17.2% +0.7% 321.37 4.97 +5% -5 +
28 18:45:16 Polymetal POLY 682.1 +0.28% 235.38 +1.1% +2.6% -6.7% +19.2% 320.25 4.96 +33% +5 +
29 18:45:20 ФосАгро ао PHOR 2372 +0.38% 87.04 +3.7% -0.4% -6.8% +1.7% 307.17 4.75 +16% +2 +
30 18:45:27 Уркалий-ао URKA 88.5 +0.09% 2.71 +0.3% 0 +4.8% -16.9% 259.84 4.02 +47% +2 +
31 18:45:29 ПИК ао PIKK 386.2 +1.23% 37.43 +0.4% +5.8% +2.6% +18.3% 255.08 3.95 +66% +6 +
32 18:45:34 Россети ао RSTI 1.2471 -0.21% 472.09 +14.8% +13.7% +60.8% +55.9% 251.22 3.89 +74% +
33 18:38:38 Россети ап RSTIP 1.572 +0.83% 7.46 +6.5% +6.2% +12.1% +3.8% 251.22 3.89 -36% +1 +
34 18:45:51 Транснф ап TRNFP 160400 +5.32% 611.73 +3.4% -5.6% -6.2% -8.4% 249.40 3.86 +187% +15 +
35 18:45:17 РусГидро HYDR 0.5466 +1.04% 281.19 +4.1% +0.1% +12.5% -26.1% 233.01 3.61 +13% -2 +
36 18:45:41 ФСК ЕЭС ао FEES 0.1775 +0.85% 523.17 +7.6% +7.0% +19.8% -2.2% 226.25 3.50 +144% +13 +
37 18:45:22 Ростел -ао RTKM 79.84 +1.4% 161.04 +2.1% +7.9% +9.3% +22.1% 218.64 3.38 +32% +5 +
38 18:45:57 Ростел -ап RTKMP 62.3 -0.16% 26.75 -2.5% +3.5% +3.1% +0.3% 218.64 3.38 +13% -3 +
39 18:38:59 ВСМПО-АВСМ VSMO 17240 +0.23% 2.60 -1.7% +0.3% +11.1% +0.6% 198.77 3.08 +55% +4 +
40 18:45:43 МосБиржа MOEX 83.59 -0.37% 477.99 -1.4% -8.5% +3.2% -26.4% 190.28 2.95 -3% -5 +
41 17:51:23 МГТС-5ао MGTS 1990 -0.25% 0.12 +1.8% +5.9% +17.1% +5.9% 189.25 2.93 -86% -60 +
42 18:38:34 МГТС-4ап MGTSP 1974 +0.1% 3.85 +0.9% +5.0% +22.0% +7.9% 189.25 2.93 +161% +13 +
43 18:45:25 Акрон AKRN 4578 +0.22% 6.19 +0.8% +1.6% -2.8% +6.8% 185.56 2.87 +337% +29 +
44 18:45:08 РуссНфт ао RNFT 572.2 +1.27% 15.24 -3.6% -4.2% +8.2% +4.1% 168.30 2.60 +1% +
45 18:07:08 ОргСинт ап KZOSP 8.4 +0.12% 0.19 -0.6% -7.5% -5.6% +7.7% 162.38 2.51 +63% +21 +
46 18:24:31 ОргСинт ао KZOS 90.4 -1.42% 2.13 -0.1% -12.6% -11.2% -3.9% 162.38 2.51 +732% +62 +
47 18:45:12 МКБ ао CBOM 5.974 +0.45% 24.13 -0.1% +0.5% +15.6% +27.4% 161.77 2.50 +6% -5 +
48 18:45:27 Юнипро ао UPRO 2.496 +0.24% 33.66 -3.3% -5.4% -4.0% -8.0% 157.37 2.44 -6% -3 +
49 18:29:37 НМТП ао NMTP 7.225 -0.48% 5.38 +2.5% -0.5% +5.5% +5.1% 139.15 2.15 -33% -1 +
50 18:19:12 НКНХ ао NKNC 66.1 +0.46% 3.33 +0.8% -3.4% +1.7% +29.6% 116.99 1.81 +212% +23 +
51 18:45:20 НКНХ ап NKNCP 47.88 +0.17% 6.98 -1.6% -8.3% +18.2% +61.2% 116.99 1.81 +20% +5 +
52 18:45:16 Аэрофлот AFLT 91 +0.29% 305.51 +1.0% -5.5% -10.1% -31.4% 101.07 1.56 +30% +3 +
53 18:37:59 ТрансК ао TRCN 6830 -0.87% 5.34 +6.7% +0.2% +57.6% +29.0% 94.90 1.47 -8% +
54 18:45:04 Распадская RASP 134.06 -0.1% 64.70 -0.7% -3.2% +3.9% +36.0% 94.27 1.46 +46% +2 +
55 18:45:28 +МосЭнерго MSNG 2.261 -0.4% 10.95 +0.1% -0.5% +9.0% -14.8% 89.87 1.39 +6% +4 +
56 18:45:16 Система ао AFKS 9.2 +0.33% 137.91 +6.0% +1.3% +15.0% -9.8% 88.78 1.37 -37% -4 +
57 18:40:48 Росбанк ао ROSB 56 0% 0.01 +0.7% -0.7% -5.4% -6.5% 86.88 1.34 0% +1 +
58 18:45:05 ИркЭнерго IRGZ 18 +5.02% 5.18 +11.2% +15.5% +22.6% +50.0% 85.80 1.33 +320% +24 +
59 18:45:04 М.видео MVID 423.2 +0.98% 338.22 +1.1% +0.5% +3.2% +5.2% 76.08 1.18 +1% -3 +
60 18:45:21 РГС СК ао RGSS 0.1488 +1.92% 2.32 +6.9% +8.9% -10.9% -56.7% 72.84 1.13 +215% +27 +
61 18:14:31 ЧеркизГ-ао GCHE 1619.5 +0.97% 1.77 +6.3% -4.7% +44.9% +49.3% 70.36 1.09 +98% +12 +
62 18:45:06 ЛСР ао LSRG 681.6 +0.92% 61.70 +4.3% +4.1% +14.0% -16.4% 70.23 1.09 +44% +2 +
63 16:37:00 ЧТПЗ ао CHEP 140.5 +2.93% 0.21 +2.6% -11.1% +31.6% -27.9% 66.37 1.03 +1% +7 +
64 18:45:04 ДетскийМир DSKY 85.58 -4.7% 156.24 -4.3% -3.7% -5.4% -11.3% 63.24 0.98 +93% +5 +
65 18:45:22 ТМК ао TRMK 58.6 +0.48% 42.02 -0.1% +0.6% +9.2% -31.5% 60.54 0.94 +94% +9 +
66 18:40:06 ГАЗ-сервис GAZS 0% 60.51 0.94 +
67 18:45:27 Ленэнерго LSNG 5.84 +4.47% 34.43 +1.0% +1.7% +10.2% +4.8% 59.21 0.92 +163% +13 +
68 18:45:06 Ленэнерг-п LSNGP 101.15 +0.15% 31.18 -0.0% +4.4% +7.5% -11.8% 59.21 0.92 -14% -5 +
69 18:27:28 АЛРОСА-Нюр ALNU 72000 +2.27% 1.58 +15.4% +18.8% -8.9% -46.3% 57.60 0.89 -93% -39 +
70 18:45:00 САФМАР ао SFIN 513 +3.39% 29.99 +0.2% +5.0% -11.6% -31.4% 57.27 0.89 +7% -2 +
71 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.85 +
72 14:36:12 Авангрд-ао AVAN 660 0% 0.01 -5.7% -14.3% +53.5% 53.26 0.82 -49% -10 +
73 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.82 +
74 18:45:25 ОГК-2 ао OGKB 0.455 +2.82% 52.37 +10.6% +13.4% +43.7% +8.1% 50.25 0.78 +47% +3 +
75 18:45:13 ИРКУТ-3 IRKT 37 -2.86% 5.26 -3.6% -8.0% +4.5% +147.5% 49.30 0.76 +92% +6 +
76 15:24:39 Мегион-ап MFGSP 317 0% 0.26 -1.6% -3.9% +4.6% +2.3% 49.08 0.76 +1% +3 +
77 17:49:19 Мегион-ао MFGS 388 -0.51% 2.73 -4.2% -3.5% +7.5% 49.08 0.76 +2952% +100 +
78 18:29:42 ПРОТЕК ао PRTK 89.4 -0.89% 0.79 -1.3% -3.5% +14.6% +1.6% 47.13 0.73 -10% -4 +
79 18:26:40 ОВК ао UWGN 401.8 -0.47% 0.81 -0.5% -9.5% +1.2% -40.4% 46.61 0.72 +301% +51 +
80 18:45:49 Мечел ао MTLR 63.71 +0.02% 50.22 -2.6% -6.8% -13.3% -41.3% 42.14 0.65 -65% -8 +
81 18:45:52 Мечел ап MTLRP 112.55 +0.13% 86.17 +7.2% +7.0% +12.2% -10.2% 42.14 0.65 -68% -14 +
82 18:45:20 Аптеки36и6 APTK 4.951 +0.22% 0.88 +6.4% +8.1% -2.0% -30.6% 41.25 0.64 -31% -8 +
83 18:31:53 КАМАЗ KMAZ 56 0% 0.14 +3.9% +2.2% +4.5% +9.1% 39.60 0.61 -61% -33 +
84 18:45:33 ЭнелРос ао ENRU 1.1 +0.27% 17.28 -0.1% +2.3% +6.5% -23.1% 38.91 0.60 -15% -1 +
85 18:45:01 ТГК-1 TGKA 0.009448 +0.66% 25.20 +5.4% +7.6% +18.2% -9.6% 36.42 0.56 -32% -12 +
86 18:39:47 МОЭСК MSRS 0.711 -0.07% 1.76 +0.4% +2.3% +7.7% -1.1% 34.63 0.54 +3% -5 +
87 17:42:20 ИНГРАД ао OPIN 799 +4.31% 0.42 +2.7% -0.1% -2.6% -15.0% 32.94 0.51 +418% +58 +
88 18:45:56 МРСК ЦП MRKP 0.2873 +0.67% 56.81 +0.5% +4.2% +8.4% -18.7% 32.38 0.50 +62% +5 +
89 18:02:43 Куйбазот KAZT 125.8 +0.64% 0.19 -5.0% -6.3% +10.7% +43.0% 29.92 0.46 -34% -11 +
90 17:15:22 Куйбазот-п KAZTP 124.4 -0.32% 0.05 -4.6% -5.5% +24.4% +47.7% 29.92 0.46 -86% -70 +
91 18:45:12 БСП ао BSPB 55.98 -0.37% 7.69 -0.8% -2.6% +26.4% +6.4% 27.97 0.43 -66% -8 +
92 18:39:52 МРСКСиб MRKS 0.28 0% 2.93 +25.8% +33.3% +173.2% +155.7% 26.55 0.41 -52% -15 +
93 18:45:15 Мостотрест MSTT 89.7 -0.22% 3.30 +3.0% -8.9% +6.2% -23.5% 25.31 0.39 +20% -4 +
94 17:35:05 УралСиб ао USBN 0.0688 -3.37% 0.06 +6.0% +1.2% +16.6% -6.3% 24.78 0.38 -95% -93 +
95 17:28:49 ЮТэйр ао UTAR 6.6 -1.05% 0.16 +1.5% -10.1% -13.6% -20.3% 24.43 0.38 -56% -31 +
96 17:55:51 ДЭК ао DVEC 1.25 +1.3% 0.21 +22.2% +3.0% -6.7% +5.0% 21.53 0.33 -76% -44 +
97 17:29:47 Raven RAVN 33.6 +0.6% 0.04 -0.6% -4.5% -19.0% 21.00 0.33 +320% +32 +
98 18:12:27 РусАква ао AQUA 232.5 -0.85% 0.41 +17.7% +8.9% +67.3% +13.4% 20.43 0.32 -76% -42 +
99 17:16:20 ЮжКузб. ао UKUZ 564 -2.08% 0.01 -3.8% -5.4% +8.5% -19.4% 20.37 0.32 -67% -23 +
100 18:45:19 МРСКВол MRKV 0.1075 +0.19% 5.05 +0.5% +4.5% +9.7% -14.5% 20.24 0.31 +0% -2 +
101 15:25:45 Славн-ЯНОС JNOS 16.65 -2.63% 0.49 +1.5% -2.6% -0.9% -13.7% 19.81 0.31 +28695% +139 +
102 18:40:06 Слав-ЯНОСп JNOSP 13.78 0% 0.16 -1.6% -4.3% +12.0% +6.0% 19.81 0.31 0% +5 +
103 18:32:09 ОКС ао UCSS 830 +2.47% 0.02 +7.8% -9.8% +22.1% 19.69 0.30 +51% +8 +
104 17:29:25 Кубанэнр KUBE 64.8 +4.01% 0.10 -2.1% -0.3% +32.2% -2.8% 19.69 0.30 +119% +32 +
105 18:45:08 ДВМП ао FESH 6.25 -3.85% 0.76 +2.1% -7.9% +32.7% +5.9% 18.45 0.29 -6% -2 +
106 18:22:06 НКХП ао NKHP 242.5 +1.04% 0.08 -1.0% -0.2% +5.9% +5.9% 16.39 0.25 -79% -51 +
107 15:33:52 Варьеган VJGZ 708 +1.58% 0.08 +2.6% -4.6% +40.5% 14.69 0.23 +71% +26 +
108 17:57:00 Варьеган-п VJGZP 320 +2.24% 0.18 -2.1% -5.3% +12.7% -20.0% 14.69 0.23 +5704% +95 +
109 18:27:32 МРСК Ур MRKU 0.168 -0.47% 0.86 +1.8% -2.9% -11.0% -24.2% 14.69 0.23 +42% +17 +
110 18:45:27 ТНСэнрг ао TNSE 1065 +1.43% 0.01 -1.8% -3.2% -14.5% -15.5% 14.56 0.23 +202% +12 +
111 16:43:55 КоршГОК ао KOGK 53200 +1.14% 0.27 -6.3% +7.5% +10.8% -31.8% 13.31 0.21 -88% -62 +
112 18:35:58 АбрауДюрсо ABRD 134 -1.83% 0.14 -3.9% -3.9% -6.3% -4.3% 13.13 0.20 -59% -28 +
113 18:45:24 МРСК Центр MRKC 0.3024 -0.07% 2.29 +0.8% -4.5% +5.9% -15.8% 12.77 0.20 +10% -5 +
114 18:45:09 КузбТК ао KBTK 126.4 -5.11% 14.21 -14.8% -29.8% -34.2% -33.5% 12.55 0.19 +18% +2 +
115 18:39:59 Возрожд-ао VZRZ 481 0% 0.35 0 0 +0.9% +22.7% 11.68 0.18 0% -5 +
116 16:36:56 Возрожд-п VZRZP 200.4 +3.62% 0.86 -3.7% +5.1% +25.3% +11.6% 11.68 0.18 +321% +53 +
117 17:48:30 Селигдар SELG 9.49 +0.21% 1.20 +1.0% +2.4% -4.6% +4.3% 11.47 0.18 -16% -7 +
118 18:07:36 Селигдар-п SELGP 23.1 0% 0.38 +2.7% +5.0% -4.0% +49.5% 11.47 0.18 -68% -34 +
119 18:45:26 СОЛЛЕРС SVAV 328.5 +2.82% 4.54 +6.3% -3.7% -19.5% -31.6% 11.26 0.17 +90% +4 +
120 18:01:23 ОМЗ-ап OMZZP 3730 -3.37% 0.05 -2.5% +0.8% +110.7% +143.8% 10.26 0.16 +176% +27 +
121 18:40:06 Инв-Девел IDVP 0% 9.50 0.15 +
122 18:15:27 Белуга ао BELU 485 +1.04% 0.24 +1.9% 0 +18.9% -31.7% 9.41 0.15 -26% -9 +
123 18:30:18 ЦМТ ао WTCM 7.18 -0.55% 0.08 -0.8% -5.0% -1.1% -9.7% 8.88 0.14 -79% -52 +
124 13:46:15 ЦМТ ап WTCMP 6.82 -1.16% 0.19 +4.0% -2.6% +2.4% -2.6% 8.88 0.14 -35% -12 +
125 18:39:43 ЧМК ао CHMK 2745 +0.37% 0.26 -1.4% -1.3% +11.8% 0 8.68 0.13 -67% -36 +
126 15:13:25 Галс-Девел HALS 755 -0.13% 0.05 +0.7% +1.9% +5.7% +18.0% 8.47 0.13 +1% +5 +
127 18:40:06 БашИнСв ао BISV 0% 8.39 0.13 +
128 18:40:06 БашИнСв ап BISVP 4.53 0% 0.04 0 +0.7% +13.0% +16.5% 8.39 0.13 0% +5 +
129 16:22:00 СаратНПЗ KRKN 7000 -2.78% 0.04 0 0 +10.4% -17.2% 8.31 0.13 +143% +17 +
130 18:13:01 СаратНПЗ-п KRKNP 12320 -0.16% 2.99 +1.5% +1.8% +12.6% +3.8% 8.31 0.13 -10% -8 +
131 12:17:38 ГАЗ ао GAZA 421.5 -1.86% 0.01 -0.2% -1.5% -10.5% +2.1% 8.27 0.13 -92% -64 +
132 10:43:25 ГАЗ ап GAZAP 316.5 0% 0.01 -0.3% +0.2% -9.1% -0.9% 8.27 0.13 -60% -16 +
133 18:10:31 МосОблБанк MOBB 1.824 -3.8% 0.26 -0.4% -1.2% +27.7% +1.9% 8.22 0.13 -21% -8 +
134 18:39:38 Лензолото LNZL 5380 +0.19% 0.39 -5.1% -2.5% -4.3% -15.0% 7.06 0.11 -83% -49 +
135 18:27:37 Лензол. ап LNZLP 2665 -1.3% 0.14 -3.6% +1.9% +8.8% -14.6% 7.06 0.11 -80% -45 +
136 18:40:06 КурганГКао KGKC 0% 6.98 0.11 +
137 18:40:06 КурганГКап KGKCP 0% 6.98 0.11 +
138 18:25:48 ЯТЭК ао YAKG 8.25 +0.86% 0.02 +1.2% +0.6% -1.3% -10.3% 6.82 0.11 +302% +22 +
139 17:17:13 ТНСэнНН ао NNSB 1575 +3.96% 0.06 +2.3% -16.2% +54.4% +3.6% 6.77 0.10 -30% -7 +
140 17:58:07 ТНСэнНН ап NNSBP 565 +2.73% 0.03 -2.9% -30.1% +55.2% -3.4% 6.77 0.10 -68% -36 +
141 18:22:45 ЕвроЭлтех EELT 11.04 -1.08% 2.54 -2.0% -1.4% +11.5% -13.3% 6.73 0.10 +11% -6 +
142 18:45:18 Квадра TGKD 0.003305 -0.9% 0.60 -2.5% -2.8% +17.9% -4.9% 6.58 0.10 +87% +26 +
143 18:10:12 Квадра-п TGKDP 0.00344 -0.43% 0.32 -5.1% -9.2% +4.7% -7.0% 6.58 0.10 +4% +
144 18:06:27 ТГК-14 TGKN 0.00475 +1.93% 0.03 +0.4% -0.6% -7.2% -13.5% 6.45 0.10 +512% +28 +
145 18:45:05 СЗПароход SZPR 582 -10.46% 0.45 -22.4% -23.4% +35.3% +137.6% 6.12 0.09 +243% +48 +
146 18:32:20 БурЗолото BRZL 861 +0.12% 0.52 -0.3% +0.3% -3.3% -3.3% 6.05 0.09 +704% +80 +
147 17:28:21 ЭнергияРКК RKKE 5000 -0.2% 0.38 -2.3% -4.9% -26.5% -27.5% 5.90 0.09 -12% -6 +
148 12:08:01 КамчатЭ ао KCHE 0.133 +0.38% 0.00 -1.8% -10.7% +0.8% -1.5% 5.62 0.09 -97% -50 +
149 17:26:43 КамчатЭ ап KCHEP 0.3 0% 0.01 +0.7% +0.3% +37.0% 5.62 0.09 -89% -46 +
150 18:36:51 МРСК СЗ MRKZ 0.0567 +0.09% 2.11 +4.7% +6.4% +2.2% +1.1% 5.43 0.08 -12% -12 +
151 18:45:16 Русолово ROLO 1.808 +1.92% 0.29 +0.4% -4.2% -27.7% -15.9% 5.42 0.08 -76% -45 +
152 18:45:04 ОР ао OBUV 47.45 +0.53% 4.31 +1.4% -0.8% -6.9% -57.6% 5.36 0.08 -4% -4 +
153 17:17:11 УрКузница URKZ 9000 +1.35% 0.14 +5.9% +9.2% +20.0% +14.1% 4.93 0.08 -42% -11 +
154 18:39:51 МРСКЮга ао MRKY 0.0714 -1.24% 1.99 -2.9% +4.6% +31.1% +10.2% 4.93 0.08 +79% +10 +
155 18:39:25 ПермьЭнСб PMSB 101.2 +1.1% 0.49 +5.4% +12.4% +37.9% +20.9% 4.77 0.07 -33% -2 +
156 18:39:25 ПермьЭнС-п PMSBP 97.2 +1.89% 1.03 +3.4% +8.7% +33.7% +16.3% 4.77 0.07 +40% +14 +
157 18:39:12 Телеграф CNTL 20.05 +1.52% 0.43 +1.3% +33.7% +19.0% +18.6% 4.31 0.07 -18% -2 +
158 18:39:42 Телеграф-п CNTLP 17.64 +0.34% 5.54 -0.5% +51.8% +41.1% +54.7% 4.31 0.07 -54% -4 +
159 18:32:24 Белон ао BLNG 3.688 -1.13% 0.46 -4.3% -7.8% +35.1% +36.6% 4.24 0.07 -28% +
160 11:13:29 ГТМ ао GTRK 69.6 0% 0.02 -0.6% 0 -19.1% -45.2% 4.07 0.06 +1496% +35 +
161 18:37:01 МРСК СК MRKK 25.6 -1.08% 1.11 +7.4% +16.4% +82.9% +54.2% 3.96 0.06 +31% +8 +
162 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
163 18:37:50 БестЭфБ ао ALBK 67 -8.22% 0.12 -8.2% -18.3% -11.8% -30.6% 3.78 0.06 +171% +43 +
164 18:45:08 ИКРУСС-ИНВ RUSI 34.6 -1.42% 0.08 -7.7% -23.5% +21.8% 3.77 0.06 +631% +57 +
165 18:45:01 Таттел. ао TTLK 0.1765 -0.56% 0.90 -6.1% -21.7% +1.3% +1.7% 3.68 0.06 +74% +21 +
166 17:55:08 ВыбСудЗ ао VSYD 2865 +1.24% 0.07 -1.2% -8.2% +4.2% +27.3% 3.53 0.05 +238% +37 +
167 18:40:06 ВыбСудЗ ап VSYDP 3350 0% 0.01 -14.1% -16.3% -19.9% -1.5% 3.53 0.05 +203% +12 +
168 17:44:06 ТГК-2 ап TGKBP 0.00351 -1.68% 0.05 -2.0% -4.4% -3.3% -25.3% 3.46 0.05 +128% +21 +
169 18:39:58 ТГК-2 TGKB 0.002335 -0.43% 0.37 -1.5% -3.5% -0.6% -35.9% 3.46 0.05 +5% +1 +
170 17:10:28 АСКО ао ACKO 6.16 +2.67% 0.04 -0.6% -6.7% -11.7% -27.5% 3.30 0.05 -90% -80 +
171 18:08:20 Красэсб ао KRSB 4.2 0% 0.01 +6.3% +4.5% +12.6% -2.3% 3.23 0.05 -98% -125 +
172 18:37:55 Красэсб ап KRSBP 4.32 -2.26% 0.07 +2.9% -4.6% +7.2% -0.5% 3.23 0.05 -0% +6 +
173 18:16:02 КрасОкт-ао KROT 300 +0.17% 0.01 0 -1.3% -2.3% -12.0% 3.15 0.05 -69% -23 +
174 10:06:31 КрасОкт-1п KROTP 261 +2.35% 0.01 +1.4% +2.0% +1.6% -15.5% 3.15 0.05 -89% -39 +
175 18:18:18 ТНСэнРст RTSB 0.34 -1.45% 0.03 0 -2.9% -14.6% +12.6% 2.98 0.05 +291% +22 +
176 13:06:35 ТНСэнРст-п RTSBP 0.23 0% 0.00 +2.2% -1.7% -0.9% +11.1% 2.98 0.05 +100% +1 +
177 18:35:58 ТНСэнЯр-п YRSBP 76.5 +2% 0.02 -17.3% -20.3% +14.2% -1.3% 2.92 0.05 -51% -15 +
178 18:40:06 ТНСэнЯр YRSB 150 0% 0.05 0 -21.9% +105.5% +114.3% 2.92 0.05 0% +2 +
179 18:45:31 БУДУЩЕЕ ао FTRE 57.1 +0.18% 5.79 -4.0% -9.2% -68.4% -81.8% 2.87 0.04 +100% +10 +
180 18:40:06 ПавлАвт ао PAZA 1800 0% 0.02 -1.6% -2.7% +12.5% +3.4% 2.82 0.04 0% -3 +
181 18:40:06 ТКЗКК ао KRKO 0% 2.82 0.04 +
182 18:31:32 ТКЗКК ап KRKOP 4.275 -0.7% 0.02 -1.4% -8.6% -8.8% +10.8% 2.82 0.04 +25% +3 +
183 16:37:05 Якутскэнрг YKEN 0.299 -0.83% 0.04 +3.1% +0.3% +32.9% +49.5% 2.74 0.04 +32% +6 +
184 16:57:20 Якутскэн-п YKENP 0.2675 -1.65% 0.02 +4.1% -9.3% +21.6% +37.2% 2.74 0.04 -88% -63 +
185 18:05:27 ТНСэнВорон VRSB 39.6 -2.46% 0.03 +7.0% +4.8% +88.6% +103.1% 2.64 0.04 -44% -17 +
186 14:36:40 ТНСэнВор-п VRSBP 22 -2.22% 0.00 0 -13.7% +1.9% -7.6% 2.64 0.04 -2% -1 +
187 18:31:59 ЧКПЗ ао CHKZ 4340 0% 0.09 -4.4% +0.5% +89.5% 2.60 0.04 -46% -12 +
188 18:31:07 ЗВЕЗДА ао ZVEZ 4.63 -3.34% 0.79 -3.5% -4.1% -1.3% +6.4% 2.60 0.04 +177% +33 +
189 18:45:19 ЗИЛ ао ZILL 932 +3.56% 0.05 +3.8% +8.4% +8.9% -10.0% 2.48 0.04 -56% -25 +
190 18:15:12 Приморье PRMB 9600 -9.43% 0.43 0 -4.0% +20.0% -25.0% 2.40 0.04 -77% -43 +
191 15:18:20 ТНСэКубань KBSB 125.5 0% 0.00 -0.8% -6.3% -0.4% -13.1% 2.24 0.03 -90% -22 +
192 18:05:56 iНПОНаука NAUK 186.8 -0.11% 0.33 -1.6% -6.6% -41.4% -53.3% 2.20 0.03 +1662% +86 +
193 18:40:06 Химпром ао HIMC 0% 2.11 0.03 +
194 18:35:06 Химпром ап HIMCP 6.21 +2.48% 0.44 +0.5% -7.3% +2.8% -5.2% 2.11 0.03 +552% +70 +
195 18:45:17 Русполимет RUSP 0.4005 +0.38% 0.21 -3.4% -4.0% -19.9% -9.6% 2.01 0.03 -51% -25 +
196 18:15:51 АшинскийМЗ AMEZ 3.95 -0.75% 0.80 -3.7% -5.0% -0.2% +3.4% 1.97 0.03 -12% -6 +
197 17:51:58 ГазпРнД ао RTGZ 14350 +1.77% 0.46 +7.5% +7.9% +0.3% -7.4% 1.73 0.03 +365% +58 +
198 18:26:53 iФармсинтз LIFE 5.6 0% 0.48 -1.8% -3.6% +0.4% -21.1% 1.69 0.03 +71% +27 +
199 16:00:28 МагадЭн ао MAGE 2.75 -1.43% 0.29 0 -1.4% -15.0% +19.6% 1.65 0.03 +1% +2 +
200 15:22:56 МагадЭн ап MAGEP 2.6 -1.14% 0.01 -1.5% -3.7% 0 +36.8% 1.65 0.03 -85% -32 +
201 18:45:14 КМЗ KMEZ 438 -0.45% 0.11 -2.7% -6.0% +25.1% +25.9% 1.65 0.03 +62% +20 +
202 18:40:06 РДБанк ао RDRB 0% 1.63 0.03 +
203 18:45:18 ЮУНК ао UNKL 2530 +4.12% 0.13 +2.0% -1.2% +5.4% -8.7% 1.52 0.02 +79% +22 +
204 18:45:12 РБК ао RBCM 3.79 +0.58% 0.43 +2.3% -1.3% -2.3% -22.7% 1.39 0.02 +64% +23 +
205 18:45:19 СМЗ-ао MGNZ 3430 +11% 0.82 +15.1% +15.1% +11.4% +17.1% 1.37 0.02 +243% +47 +
206 17:59:30 Сахэнер ао SLEN 4.595 0% 0.13 -1.4% -1.1% +6.9% +21.2% 1.35 0.02 +236% +47 +
207 17:08:26 ТРК ао TORS 0.31 0% 0.05 -8.3% -8.8% -4.0% 1.35 0.02 +218% +30 +
208 18:32:44 ТРК ап TORSP 0.2865 -0.69% 0.05 +0.5% -2.9% -4.8% -11.3% 1.35 0.02 +324% +34 +
209 14:33:40 СамарЭн-ао SAGO 0.32 -3.61% 0.02 +1.3% -18.4% -5.3% +0.6% 1.29 0.02 -76% -37 +
210 18:45:26 СамарЭн-ап SAGOP 0.295 -2.96% 0.06 -2.0% -20.3% -10.6% -8.1% 1.29 0.02 +958% +55 +
211 18:45:24 ЧЗПСН ао PRFN 1.3275 -0.23% 0.36 -4.2% -8.9% +3.8% -22.4% 1.11 0.02 +40% +13 +
212 18:16:14 РОСИНТЕРао ROST 67.8 +3.04% 0.04 +1.5% -0.6% -5.8% +12.8% 1.11 0.02 -85% -58 +
213 18:24:23 ТНСэнМарЭл MISB 8.3 +1.22% 0.01 -12.6% -5.7% -9.8% -10.0% 1.10 0.02 -66% -20 +
214 18:34:16 МариЭнСб-п MISBP 8 -4.76% 0.02 -2.4% -4.8% -20.0% -15.5% 1.10 0.02 -87% -59 +
215 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
216 18:02:41 ЛЭСК ао LPSB 6.7 -4.29% 0.02 +4.7% -4.3% +78.7% +92.0% 1.04 0.02 -82% -51 +
217 18:23:07 КалужскСК KLSB 11.33 +1.52% 0.06 -2.7% -7.5% -54.5% -16.1% 1.04 0.02 -88% -66 +
218 18:40:06 iДонскЗР DZRD 2252 0% 0.00 -1.1% -2.1% +4.7% -8.1% 1.01 0.02 0% -6 +
219 18:33:28 iДонскЗР п DZRDP 2050 -2.38% 0.56 -1.4% -4.2% +1.6% -24.1% 1.01 0.02 +537% +69 +
220 13:17:44 РязЭнСб RZSB 4.51 +3.92% 0.07 +13.0% +16.2% +48.4% +23.6% 0.93 0.01 -90% -68 +
221 15:48:42 Нижкамшина NKSH 12.9 +0.78% 0.02 +0.3% +1.2% -2.3% -6.5% 0.82 0.01 -76% -43 +
222 18:23:56 ТЗА ао TUZA 99 -1% 0.09 +11.2% +1.0% +10.0% +17.9% 0.81 0.01 -29% -5 +
223 18:37:14 АстрЭнСб ASSB 0.9955 +3.27% 0.35 +9.9% +10.8% +106.5% +137.0% 0.77 0.01 +302% +46 +
224 18:36:42 iИСКЧ ао ISKJ 10.23 -1.54% 0.37 -9.4% +8.8% +29.7% +10.0% 0.77 0.01 +8% +
225 13:11:39 РН-ЗапСиб CHGZ 28 -4.76% 0.02 0 -6.7% +16.7% -15.2% 0.75 0.01 -4% -3 +
226 18:45:51 ТАНТАЛ ао TANL 53.4 -0.19% 0.70 -19.6% -42.4% +35.9% +89.4% 0.75 0.01 +6% +6 +
227 18:40:06 ТАНТАЛ ап TANLP 0% 0.75 0.01 +
228 18:38:20 Ижсталь2ао IGST 746 +2.05% 0.04 +5.8% -7.9% +32.7% +19.4% 0.73 0.01 -23% -5 +
229 17:08:20 Ижсталь ап IGSTP 511 -2.85% 0.04 +4.1% +2.2% +17.7% +7.4% 0.73 0.01 +243% +26 +
230 13:55:27 СаратЭн-ао SARE 0.126 0% 0.01 -0.8% -2.3% +8.2% +16.1% 0.73 0.01 -63% -16 +
231 14:41:55 СаратЭн-ап SAREP 0.0799 -1.48% 0.05 -1.1% -7.9% +5.4% +12.5% 0.73 0.01 +1052% +45 +
232 18:40:06 Морион ао MORI 0% 0.71 0.01 +
233 13:18:12 ВолгЭнСб VGSB 1.838 +3.96% 0.03 -3.2% -5.9% +118.8% 0.70 0.01 +672% +31 +
234 18:35:22 ВолгЭнСб-п VGSBP 1.34 -1.18% 0.01 -7.8% -9.8% +121.5% +55.8% 0.70 0.01 -90% -50 +
235 15:39:04 Нефтекамск NFAZ 85.2 -0.47% 0.01 +1.9% -9.2% -2.1% -13.1% 0.68 0.01 -83% -33 +
236 18:24:35 ДагСб ао DASB 0.1017 +0.99% 0.82 -5.4% -12.3% -10.8% -5.8% 0.54 0.01 +10% +6 +
237 18:39:43 МордЭнСб MRSB 0.368 -2.39% 0.06 +2.2% -8.5% -6.6% -15.4% 0.49 0.01 +96% +27 +
238 18:26:52 ЧелябЭС ао CLSB 0.0636 -2.15% 0.09 -10.7% -20.2% -13.6% -28.1% 0.48 0.01 -22% -3 +
239 18:39:08 ЧелябЭС ап CLSBP 0.0525 +0.19% 0.11 -3.8% -18.9% -14.2% -53.1% 0.48 0.01 -46% -16 +
240 11:46:42 КСБ ао KTSB 0.482 -0.82% 0.00 -9.7% -5.9% +78.5% +52.1% 0.45 0.01 0% -6 +
241 18:45:06 КСБ ап KTSBP 0.223 -2.19% 0.13 -13.9% -15.5% +18.0% +18.0% 0.45 0.01 -55% -21 +
242 17:38:01 ЗаводДИОД DIOD 4.58 +0.66% 0.08 -2.1% +1.3% +12.3% -4.4% 0.42 0.01 -91% -76 +
243 18:38:05 iЛевенгук LVHK 7.65 -1.8% 0.05 -1.7% -1.5% -23.2% -14.0% 0.40 0.01 -35% -13 +
244 17:29:02 ТамбЭнСб TASB 0.2265 -1.09% 0.08 -4.2% -7.9% -1.5% +30.5% 0.38 0.01 +213% +42 +
245 12:58:39 ТамбЭнСб-п TASBP 0.1575 +1.94% 0.06 -0.9% -1.3% +27.5% +23.5% 0.38 0.01 +3468% +62 +
246 18:18:41 СтаврЭнСб STSB 0.358 0% 0.19 -0.4% -3.0% +47.3% +18.5% 0.38 0.01 +32% +11 +
247 18:45:26 СтаврЭнСбп STSBP 0.2752 +0.07% 0.11 -0.4% -1.4% +11.4% +7.5% 0.38 0.01 +120% +30 +
248 17:47:01 Арсагера ARSA 2.78 -2.11% 0.05 +1.1% -3.5% -10.3% -15.8% 0.34 0.01 -14% +1 +
249 18:39:33 Электрцинк ELTZ 240 +1.27% 0.06 -2.4% -3.2% +12.1% -60.8% 0.34 0.01 -58% -25 +
250 18:02:23 НаукаСвяз NSVZ 279.5 -2.1% 0.17 -1.8% -4.4% +15.0% +35.0% 0.34 0.01 -9% +5 +
251 18:22:08 ВХЗ-ао VLHZ 49.9 +1.01% 0.37 -4.7% -11.2% -14.0% -46.9% 0.25 0.00 +263% +44 +
252 18:33:00 КузнецкийБ KUZB 0.01076 +0.84% 0.07 -0.9% +1.4% +13.5% -4.8% 0.24 0.00 +21% +14 +
253 18:36:39 ВЭК 01 ао VDSB 8.15 -4.79% 0.15 -10.6% -19.0% +136.9% +106.3% 0.24 0.00 +24% +12 +
254 18:38:15 Русгрэйн RUGR 5.112 -0.12% 0.43 -3.8% +0.6% +0.3% +3.3% 0.22 0.00 +102% +29 +
255 18:39:56 GTL ао GTLC 0.0796 +0.13% 1.27 -14.4% +10.9% -22.1% -42.3% 0.21 0.00 +9% +1 +
256 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
257 18:36:53 ГИТ ао GRNT 0.396 +1.23% 1.42 -4.9% -10.2% +1.5% -25.8% 0.17 0.00 -24% -12 +
258 18:39:41 ТКСМ ао TUCH 4.26 -3.97% 4.13 -16.3% -7.9% +4.8% -18.1% 0.17 0.00 +214% +17 +
259 18:39:57 Роллман RLMN 25.05 +0.4% 0.20 -10.4% -10.2% -9.9% -7.2% 0.16 0.00 +43% +16 +
260 18:38:18 Роллман-п RLMNP 23.9 0% 0.02 +1.0% -1.3% -5.2% -20.1% 0.16 0.00 -70% -30 +
261 17:26:14 Медиахолд ODVA 0.1898 +1.39% 0.00 -0.1% +2.6% +14.2% +19.4% 0.13 0.00 -98% -69 +
262 18:45:07 МультиСис MSST 1.191 +0.85% 0.36 -9.0% -35.1% -50.2% +95.2% 0.12 0.00 +9% +2 +
263 18:34:04 Армада ARMD 7.92 +0.25% 0.06 -1.8% -3.2% +13.1% -37.1% 0.11 0.00 -20% -2 +
264 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
265 18:45:00 СибГост ао SIBG 0.307 -7.11% 1.45 -14.5% -32.2% -56.6% -82.9% 0.03 0.00 +667% +65 +
266 18:40:00 ЕТС ао UTSY 0% 0.03 0.00 +
267 18:39:57 МедиаВиМ MGVM 0.504 +0.5% 0.01 -2.4% +2.4% -33.0% -14.6% 0.02 0.00 -93% -75 +
268 18:17:08 Плазмек PLSM 0.134 -2.05% 0.04 -3.1% 0 +22.0% -31.6% 0.01 0.00 -7% +3 +
269 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
270 18:40:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
271 18:18:24 ПИФСтрИнв RU000A0JTYP3 120 0% 0.00 0 +33% +1 +
272 18:45:54 ENPL-гдр ENPL 479.6 +4.13% 27.85 +0.8% -8.6% +14.5% +58.8% +66% +6 +
273 18:45:10 Лента др LNTA 231.5 +0.22% 27.82 +0.2% +1.1% +8.2% -33.3% +96% +7 +
274 18:40:06 ГЕОТЕК ао GTSS 0% +
275 18:45:19 FIVE-гдр FIVE 1828 -1.59% 134.07 -3.6% +1.0% +6.0% +0.8% -43% -8 +
276 18:40:06 Кокс ао KSGR 0% +
277 18:40:06 ТрансФ ао TRFM 0% +
278 18:40:00 МН-фонд ао MNFD 0% +
279 18:45:55 iQIWI QIWI 1061 +0.33% 25.61 +18.0% +16.3% +12.5% -4.8% -4% -5 +
280 18:45:24 AGRO-гдр AGRO 748.2 -0.37% 5.37 +3.3% -1.2% -5.5% +8.0% -43% -3 +
281 18:40:06 КУЗОЦМ ао KUNF 0% +
282 18:40:06 КосогМЗ ао KMTZ 0% +