фундаментальный анализ

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		  
  12:44:00 Индекс ММВБ   2262.85 +0.41% 17 369.80 +1.4% -1.0% +7.3% 38 775.88 619.40 +7% — —
1 12:28:49 Транснф ап TRNFP 170200 -1.19% 95.28 -4.9% -3.2% -5.4% 264.56 4.23 +97% +8 +
2 12:28:54 АЛРОСА-Нюр ALNU 146000 0% 0.29 -2.0% -1.4% 0 116.80 1.87 +101% +15 +
3 11:57:12 КоршГОК ао KOGK 83800 0% 0.17 +2.6% -8.5% -4.8% 20.96 0.33 0% -2 +
4 12:18:54 ВСМПО-АВСМ VSMO 17320 +0.52% 1.51 +0.3% -0.4% +2.4% 199.69 3.19 -14% -5 +
5 11:04:50 ГазпРнД ао RTGZ 15250 +2.69% 0.03 0 -7.3% -15.5% 1.83 0.03 +3% -2 +
6 12:03:43 СаратНПЗ-п KRKNP 11630 +0.35% 2.03 0 +0.7% -3.1% 9.47 0.15 +772% +37 +
7 12:28:54 ГМКНорНик GMKN 10873 +0.65% 759.03 +1.8% +1.1% +0.2% 1 723.45 27.53 +33% +
8 10:23:27 СаратНПЗ KRKN 8800 +1.15% 0.01 +2.3% -1.1% -2.8% 9.47 0.15 +1% +3 +
9 12:15:23 УрКузница URKZ 7840 0% 0.01 -0.4% -6.7% -2.6% 4.29 0.07 0% -1 +
10 12:19:21 ЭнергияРКК RKKE 6740 -1.61% 0.02 -1.6% +26.2% +26.0% 7.50 0.12 -93% -87 +
11 10:32:09 Лензолото LNZL 6620 -0.6% 0.01 -2.2% -7.2% -9.3% 8.68 0.14 -66% -36 +
12 11:58:42 ТрансК ао TRCN 4930 +1.44% 0.02 +2.7% +3.2% +8.8% 68.22 1.09 -76% -46 +
13 12:28:49 Магнит ао MGNT 4725 -1.27% 698.75 -4.0% +0.2% -25.5% 482.55 7.71 -4% -2 +
14 10:06:37 Инв-Девел IDVP 4500 0% 0.00 9.50 0.15 0% +2 +
15 12:23:27 Акрон AKRN 4261 +0.19% 1.27 +0.3% +0.5% +10.1% 172.72 2.76 -42% -14 +
16 12:29:00 ЛУКОЙЛ LKOH 4091.5 +1.55% 1 143.45 +1.9% +7.7% +22.7% 3 483.06 55.64 +32% +1 +
17 12:28:37 Полюс PLZL 3922 -0.63% 40.24 +3.9% -10.7% -14.6% 523.03 8.35 -40% -7 +
18 12:00:37 ВыбСудЗ ап VSYDP 3700 0% 0.02 +2.8% -5.1% -5.1% 2.64 0.04 +26% +8 +
19 12:28:29 Лензол. ап LNZLP 3260 -0.31% 0.05 -0.3% -6.9% -6.9% 8.68 0.14 -71% -44 +
20 12:19:32 ЧМК ао CHMK 2950 +5.92% 0.13 +3.5% -2.5% -1.2% 9.33 0.15 -2% +2 +
21 12:28:47 СМЗ-ао MGNZ 2850 0% 0.01 -7.5% -8.9% -19.5% 1.14 0.02 -83% -55 +
22 12:00:36 ЮУНК ао UNKL 2840 0% 2.03 +1.4% -2.1% 1.70 0.03 0% -5 +
23 12:25:31 iДонскЗР п DZRDP 2690 0% 0.21 +3.5% +7.6% +21.2% 1.18 0.02 +28% +6 +
24 11:36:55 iДонскЗР DZRD 2530 +2.02% 0.05 +6.3% +5.4% +14.0% 1.18 0.02 +1931% +94 +
25 12:28:27 ФосАгро ао PHOR 2433 +0.45% 16.63 +2.4% +7.3% -2.6% 314.94 5.03 +176% +8 +
26 12:26:31 Башнефт ао BANE 2182 -0.14% 0.98 +0.3% -3.5% -4.0% 375.01 5.99 -72% -21 +
27 12:25:31 ЧКПЗ ао CHKZ 2100 0% 0.01 0 0 +12.3% 1.26 0.02 0% +
28 11:02:46 ВыбСудЗ ао VSYD 2090 -1.42% 0.00 -3.7% +2.0% +5.6% 2.64 0.04 -1% +8 +
29 12:28:56 Yandex clA YNDX 2056.5 +1.56% 94.52 -1.9% -12.3% +8.6% 599.48 9.58 +132% +8 +
30 12:28:46 МГТС-5ао MGTS 1755 0% 0.09 +5.1% -2.0% +29.0% 166.65 2.66 0% +4 +
31 12:28:28 Башнефт ап BANEP 1739 -0.23% 60.77 -0.2% +3.6% +28.6% 375.01 5.99 +275% +10 +
32 11:42:37 МГТС-4ап MGTSP 1725 0% 2.01 +3.6% -1.7% +35.9% 166.65 2.66 +129% +9 +
33 12:28:58 FIVE-гдр FIVE 1715.5 -4.69% 864.34 -13.1% -5.3% +117% +3 +
34 12:24:06 ОМЗ-ап OMZZP 1590 0% 0.00 +2.6% 0 -7.6% 4.37 0.07 0% +5 +
35 11:08:30 ТНСэнНН ао NNSB 1400 0% 0.00 -6.7% 0 6.10 0.10 0% +2 +
36 11:22:53 ПавлАвт ао PAZA 1291 -1.22% 0.18 -4.7% -20.6% +169.0% 2.12 0.03 +1285% +85 +
37 12:06:30 ТНСэнрг ао TNSE 1287 0% 0.02 +7.3% +2.5% +1.3% 17.59 0.28 0% +2 +
38 12:18:07 ЧеркизГ-ао GCHE 1055 -2.31% 3.90 -3.2% -18.8% -5.6% 46.16 0.74 +2304% +55 +
39 12:04:23 iQIWI QIWI 1037 -1.14% 0.55 -1.2% +3.4% +14.0% +103% +13 +
40 12:27:20 ЗИЛ ао ZILL 1000 0% 0.00 +2.0% -12.3% +4.2% 2.66 0.04 +104% +12 +
41 12:28:49 СевСт-ао CHMF 984.3 +0.6% 222.82 +3.8% +13.5% +10.9% 822.72 13.14 -40% -5 +
42 12:21:34 ИНГРАД ао OPIN 900 0% 0.36 -2.2% -1.6% -7.7% 37.10 0.59 +533% +54 +
43 11:44:10 БурЗолото BRZL 860 +2.38% 0.12 +7.5% +8.2% +1.2% 6.04 0.10 +485% +56 +
44 12:27:51 ЛСР ао LSRG 826 -0.3% 1.60 0 -3.2% -0.1% 85.36 1.36 +86% +7 +
45 12:26:29 ОВК ао UWGN 781 +4.69% 29.96 +15.9% +4.4% -1.1% 90.59 1.45 +334% +14 +
46 12:28:51 Новатэк ао NVTK 750.7 +1.39% 225.13 +2.3% +1.0% +10.8% 2 271.46 36.28 -10% -2 +
47 12:28:37 ЮжКузб. ао UKUZ 710 0% 0.05 -3.4% -5.3% -7.8% 25.64 0.41 +193% +33 +
48 10:03:11 ОКС ао UCSS 700 0% 0.00 -27.1% -34.9% 16.60 0.27 0% +4 +
49 12:28:59 Татнфт 3ао TATN 676.2 +1.53% 311.89 +2.5% +12.0% +41.2% 1 547.23 24.72 +31% +2 +
50 12:28:31 AGRO-гдр AGRO 669.5 0% 4.14 +0.8% +14.0% +17.8% +18% +
51 12:26:15 Галс-Девел HALS 665 -2.21% 0.03 -5.7% -5.0% -4.3% 7.46 0.12 -66% -33 +
52 12:28:39 Белуга ао BELU 630 0% 1.91 0 0 -2.3% 12.22 0.20 +0% -6 +
53 12:28:58 Polymetal POLY 613 +0.69% 44.38 +2.1% +1.9% -13.2% 276.34 4.41 +139% +6 +
54 12:25:31 Ижсталь2ао IGST 595 0% 0.00 -2.5% -11.2% -16.2% 0.60 0.01 -97% -72 +
55 12:28:15 ТНСэнНН ап NNSBP 580 0% 0.00 0 -9.4% -7.2% 6.10 0.10 0% +3 +
56 12:19:29 САФМАР ао SFIN 557 +0.36% 17.84 -1.8% -22.6% 62.46 1.00 +2079% +39 +
57 12:12:53 Электрцинк ELTZ 550 +0.92% 0.01 -1.1% -7.9% -5.7% 0.77 0.01 -50% -23 +
58 10:49:31 ЧЦЗ ао CHZN 546 +4.8% 0.03 +2.4% +1.1% +24.1% 29.59 0.47 +72% +18 +
59 12:12:58 РуссНфт ао RNFT 512.5 -0.68% 0.16 +0.2% -8.0% -16.6% 150.74 2.41 -95% -56 +
60 12:27:10 СОЛЛЕРС SVAV 497 -0.8% 0.34 -2.5% -12.7% -20.1% 17.07 0.27 -81% -33 +
61 12:28:43 Омскшина OMSH 477 0% 0.17 +0.4% +0.2% +7.0% 0.48 0.01 +125% +30 +
62 12:28:53 МегаФон ао MFON 476.7 -1.51% 70.55 -2.7% -6.5% -7.1% 293.63 4.69 +12% +
63 12:28:54 Татнфт 3ап TATNP 470.2 +2.22% 28.93 +9.3% +13.8% +28.8% 1 547.23 24.72 -19% -4 +
64 12:18:18 Ижсталь ап IGSTP 454 0% 0.01 -3.0% -5.4% -5.0% 0.60 0.01 0% +2 +
65 12:28:51 ГАЗ ап GAZAP 442.05 0% 0.02 +0.3% 8.77 0.14 +99% +23 +
66 12:27:28 ГАЗ ао GAZA 439 -0.23% 0.77 -20.0% -30.3% -45.1% 8.77 0.14 -53% -12 +
67 10:00:52 КрасОкт-ао KROT 408 +2% 0.00 +13.3% +2.3% -9.5% 4.27 0.07 -86% -63 +
68 12:28:31 М.видео MVID 401.5 +0.38% 3.28 -0.1% -7.7% -3.3% 72.27 1.15 +69% +3 +
69 12:26:09 iНПОНаука NAUK 394 0% 0.02 +1.0% -6.6% -15.6% 4.65 0.07 0% -1 +
70 12:28:47 Мегион-ао MFGS 379 0% 0.08 +2.4% +2.2% -11.7% 47.78 0.76 0% +5 +
71 12:28:59 Роснефть ROSN 373.95 +1.07% 2 589.17 +10.9% +21.4% +28.3% 3 955.24 63.18 +79% +
72 12:25:03 КМЗ KMEZ 353 -0.28% 0.00 0 -4.9% -3.6% 0.73 0.01 -90% -71 +
73 12:25:56 БУДУЩЕЕ ао FTRE 351 0% 0.00 +8.0% -12.3% -36.3% 17.26 0.28 0% +1 +
74 10:26:42 КрасОкт-1п KROTP 347 -1.7% 0.03 +6.1% +1.5% -0.9% 4.27 0.07 -50% -19 +
75 12:26:10 Лента др LNTA 343.5 +0.15% 3.31 -0.7% +2.5% +2.2% +186% +16 +
76 12:26:53 ДИКСИ ао DIXY 333 -0.45% 5.39 -1.2% -0.3% +2.4% 41.58 0.66 +709% +30 +
77 11:28:10 Возрожд-ао VZRZ 326 -0.76% 0.00 -2.7% -21.4% -34.9% 7.94 0.13 +10% +8 +
78 12:28:28 ПИК ао PIKK 307 -0.2% 2.04 -1.7% -1.9% -6.0% 202.77 3.24 +360% +23 +
79 10:29:00 Мегион-ап MFGSP 305 +0.99% 0.01 -1.3% -2.2% -13.4% 47.78 0.76 -97% -107 +
80 12:28:52 Газпрнефть SIBN 302 +1.68% 62.09 -0.1% +4.7% +23.7% 1 427.13 22.80 +739% +16 +
81 12:28:47 ENPL-гдр ENPL 298 +0.34% 9.31 -29.0% -58.0% -63.0% -20% -8 +
82 12:28:53 МТС-ао MTSS 291.4 +0.78% 152.57 +0.7% -0.5% +5.6% 582.53 9.31 +33% -1 +
83 11:36:17 СЗПароход SZPR 255 +6.25% 0.01 +6.3% +2.0% +9.0% 2.68 0.04 +209% +34 +
84 12:11:45 ЧТПЗ ао CHEP 249 0% 0.07 0 +38.3% +88.6% 117.62 1.88 -51% -24 +
85 10:20:01 iНаукаСвяз NSVZ 225 -1.32% 0.00 -15.1% 0 -26.2% 0.27 0.00 -46% -16 +
86 11:55:43 НКХП ао NKHP 221 -0.9% 0.56 +0.2% -3.5% -5.8% 14.94 0.24 +32% +6 +
87 12:29:01 Сбербанк SBER 216.5 -1.79% 5 110.51 +1.4% -15.1% -3.9% 4 890.21 78.12 -25% +
88 10:01:37 БестЭфБ ао ALBK 205 +7.39% 0.02 -19.5% 11.58 0.18 -70% -33 +
89 12:29:00 Сбербанк-п SBERP 191.52 -1.37% 370.57 +1.0% -11.1% +1.3% 4 890.21 78.12 -35% -2 +
90 12:27:36 РусАква ао AQUA 176.5 +1.73% 0.29 +27.9% +4.1% +12.4% 15.51 0.25 +85% +12 +
91 10:58:57 БанкАстаны ABBN 173 -1.65% 0.40 -12.8% -16.0% -24.6% 6.24 0.10 +232% +36 +
92 12:29:00 НЛМК ао NLMK 158.96 +0.51% 164.37 +5.3% +8.6% +8.0% 950.41 15.18 +21% +
93 11:43:30 КузбТК ао KBTK 154 +1.65% 0.04 -0.6% -2.5% +15.8% 15.19 0.24 +241% +42 +
94 12:28:36 Возрожд-п VZRZP 154 0% 0.12 +2.7% -6.9% +4.1% 7.94 0.13 +462% +56 +
95 12:28:54 АбрауДюрсо ABRD 147.5 0% 0.01 +2.8% -3.9% +1.0% 14.46 0.23 -82% -55 +
96 12:28:41 Аэрофлот AFLT 144.15 -0.21% 227.99 -4.5% -8.3% +4.1% 160.15 2.56 -11% -2 +
97 12:29:00 ГАЗПРОМ ао GAZP 143.83 +0.79% 1 130.70 +0.3% +4.0% +10.2% 3 406.38 54.41 -6% -1 +
98 11:37:03 ТНСэКубань KBSB 133 +2.31% 0.00 -0.7% -1.5% 2.38 0.04 -48% -4 +
99 11:47:15 ГТМ ао GTRK 131.5 0% 0.01 -0.1% -4.2% -2.0% 7.69 0.12 0% +
100 12:28:59 Мечел ап MTLRP 128 +1.03% 13.53 +1.9% -9.4% -3.1% 67.80 1.08 -34% -11 +
101 12:10:32 Мостотрест MSTT 120.9 -0.08% 1.92 -13.5% -17.4% -18.2% 34.04 0.54 -49% -15 +
102 12:28:51 Мечел ао MTLR 119.85 +0.46% 22.03 +3.2% -7.3% -18.9% 67.80 1.08 -14% -5 +
103 10:16:40 ОР ао OBUV 116.1 +0.96% 0.00 +1.8% -5.5% -4.0% 13.13 0.21 -99% -131 +
104 12:28:54 МосБиржа MOEX 115.48 +0.9% 229.34 -0.0% -0.4% +6.0% 263.13 4.20 +12% +3 +
105 12:29:00 Уркалий-ао URKA 111.6 -0.36% 3.24 -0.0% +6.2% -5.0% 327.95 5.24 -10% -7 +
106 12:26:40 Ленэнерг-п LSNGP 109.35 +0.97% 14.73 +7.5% +10.1% +34.3% 59.68 0.95 +4% -5 +
107 12:26:13 Нефтекамск NFAZ 99.5 0% 0.00 -3.4% -8.7% -11.2% 0.82 0.01 -93% -77 +
108 11:48:48 ПРОТЕК ао PRTK 98.5 -0.2% 0.37 -1.6% -2.1% -10.2% 51.92 0.83 +12% -1 +
109 12:28:28 Распадская RASP 95.42 +3.66% 159.83 +6.7% +1.5% +7.2% 66.72 1.07 +212% +10 +
110 11:31:31 ВХЗ-ао VLHZ 91.5 0% 0.01 -2.1% -5.7% +1.7% 0.45 0.01 -73% -49 +
111 12:28:27 ДетскийМир DSKY 91 +0.83% 32.43 +2.8% -5.0% -5.2% 67.21 1.07 +358% +15 +
112 10:41:25 ОргСинт ао KZOS 90 0% 0.14 +0.3% +0.7% +13.2% 161.52 2.58 -72% -32 +
113 12:28:57 АЛРОСА ао ALRS 87.65 -0.4% 132.46 -0.4% -4.9% +16.8% 646.28 10.32 -26% -5 +
114 12:26:24 ТЗА ао TUZA 86 0% 0.01 +0.1% -18.1% -20.4% 0.71 0.01 0% +3 +
115 12:29:01 Куйбазот KAZT 85.4 0% 0.01 -0.5% -1.0% -4.8% 20.30 0.32 -95% -102 +
116 12:28:49 Куйбазот-п KAZTP 83.2 0% 0.06 +0.2% +0.6% -2.0% 20.30 0.32 0% +3 +
117 10:50:51 ТНСэнЯр YRSB 82 0% 0.04 -10.9% +2.5% 1.76 0.03 0% +
118 10:55:31 ПермьЭнСб PMSB 79.5 0% 0.00 -1.1% -1.2% -1.9% 3.78 0.06 -67% -19 +
119 10:48:05 ПермьЭнС-п PMSBP 79 -0.63% 0.16 -0.8% -1.3% -2.8% 3.78 0.06 +20% +7 +
120 12:17:13 ТМК ао TRMK 78.5 -0.63% 2.37 +4.2% -5.1% +6.2% 81.10 1.30 +85% +8 +
121 12:18:06 ТНСэнЯр-п YRSBP 77.9 0% 0.05 -7.3% -10.5% 1.76 0.03 0% -2 +
122 12:29:00 Ростел -ао RTKM 64.7 -0.75% 47.03 -0.5% -2.9% +1.3% 179.86 2.87 +277% +11 +
123 11:20:25 Кубанэнр KUBE 63 -0.79% 0.03 -2.5% -11.1% -19.6% 17.82 0.28 +25% +3 +
124 12:15:48 РОСИНТЕРао ROST 62.4 +2.63% 0.06 -1.3% -1.0% -16.5% 1.02 0.02 -47% -16 +
125 12:20:54 Ростел -ап RTKMP 62.29 +0.06% 3.63 +1.8% +0.7% +11.3% 179.86 2.87 +105% +9 +
126 12:24:29 Росбанк ао ROSB 59.6 0% 0.00 +3.1% +6.2% +9.2% 92.46 1.48 -97% -105 +
127 12:07:59 НКНХ ао NKNC 54.9 +0.92% 0.04 +0.5% -3.7% +6.8% 95.03 1.52 +100% +16 +
128 12:28:02 БСП ао BSPB 51.2 0% 1.59 -0.6% -9.4% -5.8% 25.58 0.41 -31% -13 +
129 10:22:12 КАМАЗ KMAZ 49.95 +0.4% 0.01 -1.1% -4.6% -5.2% 35.29 0.56 +102% +23 +
130 12:28:27 ММК MAGN 45.825 -0.3% 71.43 -1.3% +3.2% +9.5% 513.24 8.20 -26% -2 +
131 12:21:19 iРоллман RLMN 33 0% 0.80 -2.9% -21.4% -5.7% 0.21 0.00 +1762% +77 +
132 12:28:51 Сургнфгз-п SNGSP 30.825 +1.07% 455.73 +1.8% +5.6% +9.5% 1 286.04 20.54 +450% +15 +
133 12:28:49 iРоллман-п RLMNP 30.8 +1.32% 0.01 -1.9% -36.2% -32.5% 0.21 0.00 +35% +9 +
134 12:02:33 НКНХ ап NKNCP 30 0% 0.83 0 +4.9% +7.1% 95.03 1.52 -29% -5 +
135 12:29:00 Сургнфгз SNGS 29.305 +0.65% 133.80 -0.1% +4.3% +5.1% 1 286.04 20.54 +30% +
136 12:28:27 RUSAL plc RUAL 28.45 -2.2% 28.59 +22.9% -15.2% -29.8% 429.66 6.86 -75% -18 +
137 12:23:53 ТАНТАЛ ао TANL 28 -0.71% 0.00 -1.8% -9.1% -15.9% 0.39 0.01 +101% +4 +
138 10:56:52 ЗМЗ-ао ZMZN 24 -0.41% 0.01 +0.4% -17.0% -4.0% 3.53 0.06 -95% -96 +
139 12:25:53 ЗМЗ-ап ZMZNP 22 0% 0.07 -0.5% +49.7% +60.6% 3.53 0.06 +62% +17 +
140 12:12:30 ТНСэнВор-п VRSBP 20.8 0% 0.01 +4.0% +7.2% +3.0% 1.49 0.02 -54% -28 +
141 12:25:52 ТНСэнВорон VRSB 19.65 0% 0.08 -3.2% +3.4% -16.2% 1.49 0.02 0% +6 +
142 10:08:09 Славн-ЯНОС JNOS 19.5 +1.04% 0.00 +0.5% -8.9% -17.0% 22.51 0.36 -95% -86 +
143 12:27:21 Селигдар-п SELGP 17.65 +0.34% 0.03 -1.3% +3.8% -3.1% 9.53 0.15 +1380% +80 +
144 12:18:01 МРСК СК MRKK 16.75 -0.89% 0.16 -1.8% -3.7% -12.8% 2.59 0.04 +3539% +117 +
145 11:50:57 Телеграф CNTL 15.9 -1.85% 0.09 -4.8% -6.5% -12.6% 3.29 0.05 -22% -4 +
146 11:52:59 Нижкамшина NKSH 14.45 0% 0.00 0 +1.0% -1.7% 0.92 0.01 -98% -109 +
147 11:54:56 ИркЭнерго IRGZ 13.95 -0.71% 0.02 +2.2% -12.8% -18.2% 65.78 1.05 -42% -22 +
148 12:10:28 ИРКУТ-3 IRKT 13.9 0% 0.16 -0.7% -2.8% -2.6% 17.09 0.27 +1537% +89 +
149 12:25:35 Слав-ЯНОСп JNOSP 13.9 0% 0.11 -6.1% -4.1% -2.1% 22.51 0.36 +8107% +129 +
150 12:07:24 ЕвроЭлтех EELT 13.35 -0.07% 1.02 -0.1% +1.1% +4.8% 8.14 0.13 -75% -25 +
151 12:14:58 АВТОВАЗ ао AVAZ 13.3 +0.61% 0.26 +7.5% +4.0% +30.8% 68.85 1.10 -66% -22 +
152 12:25:59 КалужскСК KLSB 13 0% 1.24 +2.4% +6.6% -11.0% 1.19 0.02 0% -2 +
153 12:04:34 АВТОВАЗ ап AVAZP 12.96 +0.15% 0.22 +4.8% -0.2% +26.4% 68.85 1.10 -34% -11 +
154 12:11:45 Телеграф-п CNTLP 11.8 -2.07% 0.06 -2.9% -8.2% -7.2% 3.29 0.05 +41% +12 +
155 12:28:49 Система ао AFKS 10.84 +0.37% 23.17 +1.8% -7.6% -10.3% 104.65 1.67 -54% -9 +
156 12:25:25 ЯТЭК ао YAKG 9.4 0% 0.05 +1.1% 0 +2.2% 7.77 0.12 0% +1 +
157 12:28:19 Селигдар SELG 9.33 0% 0.06 +1.0% +0.5% -6.4% 9.53 0.15 +759% +71 +
158 12:14:15 Армада ARMD 9.3 +1.09% 0.01 +3.3% -19.1% -10.6% 0.13 0.00 +6% +2 +
159 11:54:43 iИСКЧ ао ISKJ 9 -1.1% 0.36 +1.1% -1.1% -21.7% 0.68 0.01 +37% +6 +
160 12:12:53 ТНСэнМарЭл MISB 8.99 0% 0.02 -0.1% -5.4% 1.17 0.02 +89 +
161 12:23:48 АСКО ао ACKO 8.88 -0.11% 0.06 -1.9% -17.5% +37.5% 4.67 0.07 -79% -47 +
162 12:29:00 ЮТэйр ао UTAR 8.41 0% 0.03 -1.8% -1.1% -6.9% 31.47 0.50 +20% +2 +
163 12:07:13 ЦМТ ао WTCM 7.95 -0.62% 0.08 -1.9% -4.8% +9.7% 9.73 0.16 +2299% +104 +
164 12:20:54 НМТП ао NMTP 7.255 +0.48% 0.19 -0.7% -7.0% -7.6% 139.73 2.23 -65% -22 +
165 10:39:08 ОргСинт ап KZOSP 7.2 +1.41% 0.02 +1.4% -5.3% -17.1% 161.52 2.58 +4% +1 +
166 12:08:04 iФармсинтз LIFE 7.2 -0.69% 0.01 -3.4% -15.3% -40.0% 2.17 0.03 -76% -47 +
167 11:54:33 Аптеки36и6 APTK 7.18 -0.69% 0.02 +1.0% -7.4% -17.4% 16.73 0.27 -92% -81 +
168 11:38:15 ЦМТ ап WTCMP 6.9 0% 0.10 +7.0% +13.3% +23.7% 9.73 0.16 +704% +69 +
169 12:12:47 Химпром ап HIMCP 6 -0.33% 0.01 0 +1.9% +7.1% 2.06 0.03 -89% -71 +
170 12:13:47 Ленэнерго LSNG 5.815 -0.94% 0.15 -0.3% +7.1% +20.3% 59.68 0.95 +18% +7 +
171 12:16:30 ТКСМ ао TUCH 5.7 -0.87% 0.05 +9.6% -8.8% -44.7% 0.23 0.00 +1008% +76 +
172 11:25:12 iЛевенгук LVHK 5.3 +2.91% 0.00 +19.1% -12.4% -30.3% 0.27 0.00 -87% -22 +
173 12:08:44 ДВМП ао FESH 5.205 +1.46% 0.35 +0.3% -19.1% -13.2% 15.07 0.24 +361% +46 +
174 12:28:48 Русгрэйн RUGR 4.75 +9.2% 4.23 +18.8% +1.1% -10.4% 0.20 0.00 +108% +6 +
175 12:28:40 МКБ ао CBOM 4.648 -0.3% 19.46 -2.9% -3.1% -2.0% 125.79 2.01 +18% -2 +
176 12:24:38 РБК ао RBCM 4.545 -0.76% 0.35 -0.8% -6.3% -21.2% 1.66 0.03 +3022% +104 +
177 11:51:08 ЗВЕЗДА ао ZVEZ 4.4 -4.14% 0.09 -1.6% -10.2% -2.2% 2.47 0.04 +301% +43 +
178 12:27:50 iЗаводДИОД DIOD 4.3 +2.38% 0.37 +4.4% +2.9% -16.3% 0.39 0.01 +30% +3 +
179 12:10:21 ВЭК 01 ао VDSB 4.1 -4.65% 0.03 -6.8% -6.8% -9.9% 0.12 0.00 -17% -6 +
180 12:26:03 Красэсб ап KRSBP 3.97 0% 0.03 +2.1% +1.8% +14.4% 2.98 0.05 +167% +34 +
181 12:28:52 БашИнСв ап BISVP 3.93 0% 0.02 -0.5% -3.0% +3.4% 8.37 0.13 +397% +52 +
182 12:28:59 ИнтерРАОао IRAO 3.902 -1.5% 75.21 -0.5% +4.6% +14.8% 406.53 6.49 -23% -2 +
183 12:26:02 Красэсб ао KRSB 3.87 0% 0.02 -0.5% +1.0% +12.8% 2.98 0.05 +24% +8 +
184 11:01:42 Сахэнер ао SLEN 3.82 +0.53% 0.00 -2.1% -10.3% -23.4% 1.12 0.02 -99% -88 +
185 12:27:19 АшинскийМЗ AMEZ 3.68 +0.55% 0.20 -1.9% -11.8% -21.7% 1.82 0.03 +1114% +81 +
186 11:28:18 ТКЗКК ап KRKOP 3.65 +2.53% 0.01 -8.8% -13.7% -20.8% 2.78 0.04 -77% -51 +
187 10:09:23 РязЭнСб RZSB 3.28 +0.92% 0.01 +2.5% -3.5% +1.5% 0.68 0.01 -91% -72 +
188 12:26:04 ЛЭСК ао LPSB 3.1 0% 0.08 +6.9% +0.6% -16.2% 0.48 0.01 0% +5 +
189 12:24:22 Арсагера ARSA 3.02 -3.21% 0.08 -2.6% -8.2% -8.5% 0.37 0.01 -64% -31 +
190 12:28:48 Юнипро ао UPRO 2.716 +0.26% 3.27 -1.2% -3.3% +7.4% 171.18 2.73 -56% -16 +
191 11:57:38 Белон ао BLNG 2.61 -1.51% 0.05 -0.8% -8.1% -3.3% 3.00 0.05 +1887% +95 +
192 12:28:57 +МосЭнерго MSNG 2.5425 -0.41% 9.22 -0.5% -8.5% -3.1% 101.00 1.61 +54% +
193 12:28:47 МагадЭн ао MAGE 2.27 0% 0.11 +0.4% -0.4% -9.9% 1.31 0.02 +2% +3 +
194 11:50:56 Русолово ROLO 2.2 +1.38% 0.39 -0.5% -8.7% -32.5% 6.60 0.11 +3495% +113 +
195 12:28:47 МагадЭн ап MAGEP 1.79 0% 0.14 0 -4.3% -3.2% 1.31 0.02 0% +
196 12:24:01 МосОблБанк MOBB 1.71 0% 0.39 +0.6% -12.3% -7.1% 7.66 0.12 +88% +16 +
197 12:13:54 ЧЗПСН ао PRFN 1.7 +0.59% 0.59 -2.3% -20.9% -55.3% 1.43 0.02 -68% -17 +
198 12:27:43 Россети ап RSTIP 1.628 +1.31% 1.03 +2.0% +7.2% +0.1% 167.55 2.68 +22% +3 +
199 12:28:50 ЭнелРос ао ENRU 1.538 +0.98% 3.00 +0.5% +5.8% +5.9% 54.33 0.87 -86% -28 +
200 12:27:44 ДЭК ао DVEC 1.194 +1.88% 0.05 +2.8% +21.8% +65.4% 20.65 0.33 -27% -6 +
201 12:27:42 ВолгЭнСб VGSB 0.845 0% 0.01 +3.0% -8.6% -14.6% 0.33 0.01 0% +3 +
202 12:28:54 Россети ао RSTI 0.8262 +0.4% 16.00 +5.7% +6.2% +0.7% 167.55 2.68 -50% -10 +
203 12:28:19 ВолгЭнСб-п VGSBP 0.8 0% 0.00 +1.3% -11.1% -18.4% 0.33 0.01 0% +6 +
204 12:28:56 РусГидро HYDR 0.7407 -0.46% 67.36 +0.1% +1.6% +1.6% 315.67 5.04 +23% +
205 12:26:38 МОЭСК MSRS 0.713 -0.7% 0.18 -1.2% -8.0% -20.7% 34.87 0.56 -31% -10 +
206 12:09:55 МультиСис MSST 0.65 -1.52% 0.07 +9.2% -40.6% -36.0% 0.06 0.00 -89% -57 +
207 11:21:09 iАвиастКао UNAC 0.629 0% 0.56 -1.9% -6.8% -18.3% 227.38 3.63 +133% +19 +
208 12:07:45 ГИТ ао GRNT 0.624 -0.95% 0.21 +10.8% +39.9% -20.5% 0.27 0.00 -80% -30 +
209 11:59:43 СибГост ао SIBG 0.6 +1.69% 0.00 +1.7% -24.1% -52.0% 0.06 0.00 -99% -27 +
210 12:28:14 МедиаВиМ MGVM 0.59 0% 0.04 -0.8% -9.9% -24.4% 0.03 0.00 +220% +38 +
211 12:25:00 МордЭнСб MRSB 0.45 +1.81% 0.01 -1.5% -6.8% -10.0% 0.61 0.01 -60% -33 +
212 11:04:24 АстрЭнСб ASSB 0.45 -2.6% 0.00 +9.0% -0.2% -9.8% 0.36 0.01 -99% -106 +
213 12:07:50 Русполимет RUSP 0.449 -2.18% 0.13 +1.4% -2.6% -4.7% 2.25 0.04 +608% +65 +
214 12:28:59 ОГК-2 ао OGKB 0.4467 -0.16% 7.97 +2.0% -2.7% +0.0% 49.31 0.79 +12% -6 +
215 11:56:48 РГС СК ао RGSS 0.374 -0.53% 0.00 +5.4% 0 -12.2% 183.07 2.92 -97% -115 +
216 12:28:01 МРСК ЦП MRKP 0.3561 +1.51% 10.09 +10.2% +9.2% +18.1% 40.12 0.64 +38% -2 +
217 12:28:38 ТРК ап TORSP 0.351 0% 0.01 +0.3% -3.3% -6.4% 1.50 0.02 +97% +22 +
218 12:26:21 МРСК Центр MRKC 0.344 -0.86% 9.87 -3.5% -8.3% -3.4% 14.61 0.23 +526% +21 +
219 11:55:10 ТРК ао TORS 0.339 -0.59% 0.01 -0.3% -4.2% -8.6% 1.50 0.02 +50% +15 +
220 11:43:07 СамарЭн-ао SAGO 0.332 -3.77% 0.03 -7.5% +19.9% +20.7% 1.35 0.02 +179% +33 +
221 12:25:25 СамарЭн-ап SAGOP 0.332 0% 0.00 +3.8% +14.5% +25.3% 1.35 0.02 0% +4 +
222 11:23:06 СтаврЭнСб STSB 0.314 +0.32% 0.00 -0.6% -0.6% -1.6% 0.34 0.01 -20% +
223 12:18:46 МурмТЭЦ-п MUGSP 0.312 0% 0.02 -1.0% -3.7% -22.0% 2.19 0.04 0% +2 +
224 12:26:03 КСБ ао KTSB 0.304 0% 0.00 -7.9% -5.3% 0.29 0.00 0% +4 +
225 12:14:17 ВТОРРЕСао VTRS 0.295 +1.72% 0.00 0 -10.6% -18.1% 0.02 0.00 -34% -12 +
226 12:28:39 СтаврЭнСбп STSBP 0.27 0% 0.03 -0.6% -11.5% -18.1% 0.34 0.01 +5075% +89 +
227 12:24:54 МРСК Ур MRKU 0.2255 +3.68% 14.50 +6.9% +0.7% +7.6% 19.76 0.32 +6401% +59 +
228 12:28:41 ТНСэнРст-п RTSBP 0.22 0% 0.01 -1.3% -14.1% -0.9% 2.98 0.05 0% +2 +
229 12:15:30 Плазмек PLSM 0.206 -1.44% 0.00 -1.9% +0.5% -27.7% 0.02 0.00 -96% -35 +
230 11:19:27 Таттел. ао TTLK 0.2005 +0.25% 0.03 +0.5% +0.8% +39.2% 4.19 0.07 -65% -32 +
231 12:28:36 Якутскэнрг YKEN 0.196 0% 0.12 -0.5% -11.7% -25.2% 1.82 0.03 +1827% +97 +
232 12:29:00 Якутскэн-п YKENP 0.195 0% 0.02 -2.0% -13.3% -21.4% 1.82 0.03 +486% +57 +
233 12:06:20 КСБ ап KTSBP 0.194 0% 0.00 +3.2% +2.1% +1.0% 0.29 0.00 -51% -9 +
234 12:25:58 КамчатЭ ап KCHEP 0.185 0% 0.01 0 -12.7% -42.0% 4.60 0.07 +85% +21 +
235 10:53:41 Медиахолд ODVA 0.179 0% 0.00 +0.6% -8.4% -4.3% 0.13 0.00 -93% -80 +
236 12:28:49 ФСК ЕЭС ао FEES 0.1726 +0.44% 31.86 +0.8% -0.9% +6.5% 219.94 3.51 -68% -13 +
237 12:17:56 GTL ао GTLC 0.165 -2.08% 0.50 +3.8% +4.1% -27.6% 0.43 0.01 -66% -15 +
238 12:27:25 ТамбЭнСб TASB 0.14 0% 0.01 -3.4% -15.2% +0.4% 0.24 0.00 +93% +24 +
239 12:21:28 ТамбЭнСб-п TASBP 0.1235 0% 0.04 -0.4% -3.1% -10.8% 0.24 0.00 +132% +25 +
240 12:28:05 МРСКВол MRKV 0.1223 +1.92% 15.66 +11.6% +1.5% +19.1% 23.07 0.37 +57% -1 +
241 11:20:40 МРСКСиб MRKS 0.1215 +1.25% 0.03 +3.8% -0.8% +6.1% 11.52 0.18 -82% -55 +
242 12:25:55 ЧелябЭС ап CLSBP 0.1195 0% 0.09 +5.3% -1.6% -6.3% 0.71 0.01 +1% +4 +
243 12:15:10 ЕТС ао UTSY 0.113 +0.89% 0.06 +6.6% -30.7% -49.3% 0.05 0.00 -72% -40 +
244 12:28:57 ДагСб ао DASB 0.1125 +0.9% 0.07 -3.4% -3.8% -6.2% 0.59 0.01 -89% -56 +
245 12:25:58 КамчатЭ ао KCHE 0.109 0% 0.00 0 -0.9% -13.5% 4.60 0.07 0% +3 +
246 11:59:21 СаратЭн-ао SARE 0.1035 0% 0.00 +1.0% -2.4% -11.2% 0.62 0.01 -94% -85 +
247 12:28:52 ЧелябЭС ао CLSB 0.0885 0% 0.01 +2.9% -11.5% -19.5% 0.71 0.01 0% +3 +
248 12:19:27 УралСиб ао USBN 0.0781 +0.51% 0.49 +10.8% +0.5% -9.6% 28.09 0.45 -33% -5 +
249 12:28:40 СаратЭн-ап SAREP 0.076 0% 0.01 +0.7% +0.7% -9.0% 0.62 0.01 +134% +29 +
250 12:11:11 МРСКЮга ао MRKY 0.0548 +3.01% 0.42 +1.7% -4.9% -8.4% 3.35 0.05 +1574% +82 +
251 12:28:58 ВТБ ао VTBR 0.0526 -0.51% 207.24 +0.2% +3.2% +11.2% 682.24 10.90 -7% -2 +
252 11:41:09 МРСК СЗ MRKZ 0.046 -1.08% 0.10 -5.7% -4.2% -11.5% 4.41 0.07 -76% -39 +
253 12:14:33 КузнецкийБ KUZB 0.0119 +1.71% 0.06 -0.8% -4.8% -1.7% 0.27 0.00 +414% +54 +
254 12:28:08 ТГК-1 TGKA 0.011075 +0.73% 8.52 +6.4% -4.5% -7.6% 42.67 0.68 +126% +1 +
255 12:27:44 ТГК-14 TGKN 0.00582 0% 0.05 0 +11.9% +11.7% 7.90 0.13 +802% +72 +
256 11:21:24 ТГК-2 ап TGKBP 0.00533 +3.5% 0.01 +0.9% -2.7% -18.0% 6.08 0.10 -85% -57 +
257 11:54:07 ТГК-2 TGKB 0.00411 +0.24% 0.33 +0.5% +2.1% +3.3% 6.08 0.10 +48% +4 +
258 11:56:14 Квадра-п TGKDP 0.00378 -0.79% 0.00 -2.3% -5.5% -0.3% 6.99 0.11 -15% -2 +
259 11:58:58 Квадра TGKD 0.003535 +0.43% 0.39 -3.5% -12.2% +8.9% 6.99 0.11 +183% +30 +
260 10:00:03 Отисифарм OTCP 0% 29.01 0.46 +
261 10:10:01 ИСУ-КП RU000A0JUHS0 0% +
262 12:26:47 Авангрд-ао AVAN 0% 37.12 0.59 -1 +
263 10:24:27 ИКРУСС-ИНВ RUSI 0% 3.00 0.05 +
264 10:10:01 ТКЗ ао TGKO 0% 0.04 0.00 +
265 10:34:32 КурганГКао KGKC 0% 6.91 0.11 -1 +
266 10:04:17 БашИнСв ао BISV 0% 8.37 0.13 -1 +
267 10:00:03 ГАЗКОН-ао GAZC 0% 54.24 0.87 -1 +
268 10:34:42 КурганГКап KGKCP 0% 6.91 0.11 +
269 10:00:03 ГАЗ-сервис GAZS 0% 54.24 0.87 -1 +
270 10:00:03 ГАЗ-Тек ао GAZT 0% 52.66 0.84 -1 +
271 10:02:31 МурмТЭЦ-ао MUGS 0% 2.19 0.04 +
272 10:03:09 Приморье PRMB 0% 3.20 0.05 +
273 10:00:03 КосогМЗ ао KMTZ 0% -1 +
274 10:00:03 МЕРИДИАН MERF 0% 3.92 0.06 -1 +
275 12:02:27 РН-ЗапСиб CHGZ 0% 0.83 0.01 -1 +
276 10:10:01 ГлТоргПрод GTPR 0% 0.01 0.00 -1 +
277 10:00:36 ТКЗКК ао KRKO 0% 2.78 0.04 -1 +
278 11:12:56 РДБанк ао RDRB 0% 1.63 0.03 +
279 10:00:03 ГЕОТЕК ао GTSS 0% -1 +
280 10:00:03 Химпром ао HIMC 0% 2.06 0.03 -1 +
281 10:00:03 Кокс ао KSGR 0% -1 +
282 12:22:54 МариЭнСб-п MISBP 0% 1.17 0.02 +
283 10:00:03 МН-фонд ао MNFD 0% +
284 10:00:03 Физика ао NPOF 0% 1.07 0.02 +
285 10:00:03 КУЗОЦМ ао KUNF 0% -1 +
286 10:00:03 Морион ао MORI 0% 0.71 0.01 +
287 10:00:03 ТАНТАЛ ап TANLP 0% 0.39 0.01 +
288 10:00:03 КЗМС ао KZMS 0% 0.20 0.00 -1 +
289 11:59:29 Варьеган VJGZ 0% 11.51 0.18 +
290 12:28:16 Варьеган-п VJGZP 0% 11.51 0.18 +
291 12:28:42 ТНСэнРст RTSB 0% 2.98 0.05 +
Блоги Лента всех блогов
Самые полезные
Самые комментируемые
Новости
Торговые сигналы
Ответы на вопросы
Книжные рецензии
Корпоративные
Форумы Лента всех форумов
Общие темы
Форум акций
Форум алготрейдинг
Форум опционы
Форум криптовалют
Форум Forex
Рейтинг брокеров
Акции Карта рынка
Котировки
Фундаментальный анализ
Отчеты компаний
Дивиденды
Мой портфель
Все компании
Календарь акций
Смартлаб Реклама
Контакты



Правила
Помощь
Обратная связь
Источником и обладателем биржевой информации является ПАО Московская биржа. Пользователи не имеют права осуществлять дальнейшее распространение или предоставление полученной информации любыми средствами без письменного согласия Биржи, не имеют права создавать модифицированную информацию для дальнейшего предоставления третьим лицам или публичного распространения.

Эмитенты, заинтересованные в информационном сотрудничестве, пишите admin@smart-lab.ru