Котировки акций ММВБ

Время Название Тикер     Цена,
посл
Изм, % Объем,
млн руб
1 нед, % 1 м, % ytd, % Капит-я
млрд руб
Капит-я
млрд $
Изм Объема Изм поз
по Объему
 
  18:40:00 Индекс ММВБ   2131.57 -0.02% 26 009.66 -1.7% +2.9% -4.5% 36 909.42 622.69 -22%
1 18:20:36 Транснф ап TRNFP 180000 +0.25% 92.56 -0.8% -1.6% -9.1% 280.11 4.73 -29% -2 +
2 17:15:23 АЛРОСА-Нюр ALNU 163000 -1.81% 0.16 -2.4% +7.2% -9.4% 130.40 2.20 -83% -42 +
3 18:12:54 КоршГОК ао KOGK 64000 0% 0.13 -2.4% -13.5% +14.3% 16.01 0.27 0% +4 +
4 18:11:50 ВСМПО-АВСМ VSMO 17000 -0.53% 1.77 -1.3% -0.6% +22.5% 196.00 3.31 +70% +15 +
5 14:40:33 ГазпРнД ао RTGZ 13900 -0.36% 0.03 -2.8% -2.1% +15.8% 1.67 0.03 +99% +15 +
6 18:24:12 СаратНПЗ-п KRKNP 12180 +1% 1.93 -0.2% -1.0% +22.4% 9.77 0.16 -2% +3 +
7 18:26:54 ГМКНорНик GMKN 10540 -2.52% 3 249.47 -8.1% -1.5% +4.1% 1 673.76 28.24 +196% +5 +
8 18:05:46 СаратНПЗ KRKN 9050 0% 0.66 -2.2% -0.5% 9.77 0.16 0% +7 +
9 17:34:24 Приморье PRMB 8500 0% 0.01 +3.0% +38.4% 2.13 0.04 0% +
10 12:36:15 УрКузница URKZ 7900 +0.51% 0.31 -1.3% +12.9% 4.33 0.07 +3792% +114 +
11 18:08:16 Лензолото LNZL 7040 +0.57% 0.12 -4.7% -0.3% -18.4% 9.27 0.16 -14% -2 +
12 18:27:00 Магнит ао MGNT 6792 -1.34% 3 429.07 -5.0% -20.6% -38.3% 640.18 10.80 -46% +
13 13:49:38 ЭнергияРКК RKKE 5690 +1.61% 0.26 -0.4% -7.5% -6.0% 6.39 0.11 +317% +50 +
14 18:26:56 Полюс PLZL 5090 +0.39% 548.02 +1.9% +6.4% +14.9% 682.50 11.51 +32% +3 +
15 18:15:09 ТрансК ао TRCN 4350 +1.16% 0.40 +1.4% -5.4% +20.2% 60.44 1.02 +4507% +116 +
16 18:07:45 ВыбСудЗ ап VSYDP 4000 -2.44% 0.02 -9.1% +2.6% -50.6% 2.49 0.04 -67% -32 +
17 18:26:06 Акрон AKRN 3826 -1.06% 6.11 -0.8% +7.5% +7.0% 155.45 2.62 +137% +8 +
18 18:24:01 ЧМК ао CHMK 3595 -0.14% 0.67 -1.4% -5.4% -10.7% 11.37 0.19 +1332% +79 +
19 18:09:29 Лензол. ап LNZLP 3570 0% 0.11 -0.8% -1.9% -19.2% 9.27 0.16 +1396% +82 +
20 15:37:11 СМЗ-ао MGNZ 3300 +3.12% 0.01 +2.2% -4.3% -20.1% 1.31 0.02 -96% -91 +
21 18:26:46 ЛУКОЙЛ LKOH 3270 -1.04% 703.24 -1.7% +9.2% -5.2% 2 789.85 47.07 -28% +
22 18:06:37 ЮУНК ао UNKL 2830 0% 0.01 0 +0.7% -52.3% 1.70 0.03 -46% -10 +
23 18:26:31 ФосАгро ао PHOR 2573 +0.12% 52.60 +4.3% +11.2% -1.0% 332.69 5.61 -46% -5 +
24 13:46:26 iДонскЗР п DZRDP 2470 +1.23% 0.05 +7.9% +15.4% +59.4% 1.06 0.02 -94% -83 +
25 18:26:20 Башнефт ао BANE 2376 -0.04% 13.91 -3.4% +11.8% -33.8% 397.50 6.71 -0% +
26 18:25:29 iДонскЗР DZRD 2230 -0.89% 0.04 -5.9% -0.9% +27.4% 1.06 0.02 +40% +10 +
27 17:42:07 ВыбСудЗ ао VSYD 2120 -1.4% 0.01 +1.4% +5.0% -45.6% 2.49 0.04 -83% -52 +
28 18:26:53 Yandex clA YNDX 1995 +2.33% 92.01 +7.3% +11.1% +59.9% 570.55 9.63 -4% +3 +
29 12:19:19 ЧКПЗ ао CHKZ 1840 0% 0.00 -0.5% -3.2% -20.0% 1.10 0.02 0% +7 +
30 16:22:56 ОМЗ-ап OMZZP 1650 0% 0.00 -1.2% -9.3% -14.5% 4.54 0.08 0% +8 +
31 18:26:06 Башнефт ап BANEP 1535.5 +0.2% 77.11 -1.5% +7.1% +25.0% 397.50 6.71 +15% +3 +
32 18:22:49 МГТС-5ао MGTS 1490 -0.67% 0.07 -1.3% +6.0% +82.2% 137.55 2.32 -29% -8 +
33 16:16:42 ТНСэнрг ао TNSE 1354 -0.07% 1.92 -1.0% -2.1% -10.0% 18.51 0.31 -3% +1 +
34 18:26:43 МГТС-4ап MGTSP 1282 -1.76% 0.50 -2.3% +3.1% +58.9% 137.55 2.32 -80% -37 +
35 17:55:00 ЧеркизГ-ао GCHE 1172 +0.17% 0.21 -0.7% -4.6% +52.0% 51.53 0.87 +4% +5 +
36 10:51:49 ОКС ао UCSS 1120 0% 0.11 0 0 +2.8% 26.57 0.45 0% +4 +
37 17:06:30 ЗИЛ ао ZILL 1065 +3.4% 0.02 -4.9% -3.6% -30.4% 2.83 0.05 -80% -52 +
38 18:16:26 iQIWI QIWI 994 -1.09% 2.82 +2.9% +2.1% +27.4% -56% -11 +
39 17:42:05 ОПИН ао OPIN 930 -2.11% 1.42 -2.1% -6.1% +163.5% 14.16 0.24 +1190% +71 +
40 18:26:45 СевСт-ао CHMF 897.2 +0.29% 483.41 +0.0% -0.9% -4.8% 751.43 12.68 -7% +
41 13:19:19 ТНСэнНН ао NNSB 875 -9.33% 0.01 -1.7% -10.7% -15.5% 4.14 0.07 -31% -7 +
42 18:16:05 БурЗолото BRZL 865 +1.17% 0.03 0 -5.5% -34.5% 6.08 0.10 -13% -9 +
43 15:37:38 ЮжКузб. ао UKUZ 860 +2.38% 0.01 -1.7% +0.6% -5.5% 31.05 0.52 -80% -45 +
44 18:26:00 ЛСР ао LSRG 802.5 +0.75% 9.44 -1.5% -3.1% -15.7% 82.63 1.39 -62% -14 +
45 16:13:10 БУДУЩЕЕ ао FTRE 794 0% 4.45 -9.2% -37.1% -34.2% 39.34 0.66 -29% -7 +
46 18:16:39 ENPL-гдр ENPL 771 -0.84% 0.50 +0.1% +116% +17 +
47 17:49:33 ОВК ао UWGN 767 -1.1% 17.40 -1.9% -1.2% -3.5% 88.97 1.50 +18% -1 +
48 16:46:00 Ижсталь2ао IGST 740 0% 0.00 -0.7% -3.3% -41.3% 0.72 0.01 0% +8 +
49 17:18:04 Галс-Девел HALS 725 0% 0.02 -2.7% +4.3% -42.7% 8.13 0.14 +697% +54 +
50 16:18:25 ГАЗ ао GAZA 710 +1.87% 0.25 -1.8% -1.3% +27.0% 13.89 0.23 +24% +7 +
51 16:36:33 САФМАР ао EPLN 698 +0.43% 40.26 -1.3% -4.4% -3.5% 77.92 1.31 -2% +3 +
52 18:25:02 Polymetal POLY 695.1 +1.4% 58.04 -0.7% +1.4% +8.9% 298.28 5.03 +23% +3 +
53 18:26:59 AGRO-гдр AGRO 691 -0.36% 10.13 -0.8% +1.6% -14.1% -18% -1 +
54 17:51:44 ОткрФКБ ао OFCB 672 -1.18% 0.06 -3.7% -5.0% -55.6% 139.99 2.36 -91% -67 +
55 18:15:54 ТНСэнНН ап NNSBP 670 0% 0.00 +3.1% -2.9% -10.7% 4.14 0.07 0% +6 +
56 18:26:43 Новатэк ао NVTK 666.4 +1.22% 256.02 -1.1% +0.7% -15.8% 2 020.05 34.08 +3% +2 +
57 18:22:33 Белуга ао BELU 658 +2.81% 0.10 +3.1% +2.7% 16.42 0.28 +242% +42 +
58 17:52:42 Электрцинк ELTZ 605 -0.17% 0.06 -2.4% -4.6% -5.9% 0.84 0.01 -32% -14 +
59 14:00:01 Возрожд-ао VZRZ 594.5 -0.59% 0.05 +1.5% -3.5% -20.7% 14.32 0.24 +299% +33 +
60 17:47:03 СОЛЛЕРС SVAV 592 +0.51% 0.07 -7.5% -2.8% +6.9% 20.29 0.34 -59% -34 +
61 18:15:43 РуссНфт ао RNFT 559.3 +0.59% 17.51 -0.9% +1.3% +0.1% 164.53 2.78 -3% -2 +
62 18:26:38 МегаФон ао MFON 553.8 +0.2% 87.94 -3.2% -5.3% -4.5% 342.92 5.79 -7% +2 +
63 16:22:58 iНПОНаука NAUK 511 0% 0.09 -1.7% +75.0% +87.9% 5.86 0.10 +50% +13 +
64 15:51:32 ГАЗ ап GAZAP 510 -1.54% 0.03 -0.6% -0.6% +15.9% 13.89 0.23 +99% +18 +
65 16:41:01 ЧЦЗ ао CHZN 510 +0.59% 1.73 -1.9% -0.8% -21.9% 27.64 0.47 +5607% +115 +
66 18:25:35 Мегион-ао MFGS 495 +1.23% 2.74 -1.6% +2.9% -2.4% 62.03 1.05 +53% +9 +
67 14:52:12 Ижсталь ап IGSTP 487 -0.81% 0.01 -2.6% -1.6% 0.72 0.01 -89% -61 +
68 18:09:49 КрасОкт-ао KROT 486 0% 0.21 +8.2% +12.5% +59.3% 5.03 0.08 +34% +14 +
69 17:24:10 Омскшина OMSH 473 +0.64% 0.01 -0.4% -2.3% +6.1% 0.48 0.01 +1% +2 +
70 13:59:29 ПавлАвт ао PAZA 470 0% 0.01 -2.1% -16.7% -14.5% 0.74 0.01 0% -1 +
71 16:43:54 Авангрд-ао AVAN 470 -0.84% 0.24 -0.2% 0 +17.5% 37.93 0.64 -47% -8 +
72 18:26:55 Татнфт 3ао TATN 469.8 +0.2% 169.02 -3.0% +10.6% +10.0% 1 075.49 18.14 -61% -8 +
73 12:51:32 Варьеган-п VJGZP 427 -1.61% 0.00 -7.4% -5.1% +6.7% 12.06 0.20 -2% +6 +
74 11:47:37 Мегион-ап MFGSP 393 -1.75% 0.11 -0.5% +0.8% -6.0% 62.03 1.05 -97% -84 +
75 17:52:27 КМЗ KMEZ 386 +0.78% 0.00 -3.3% -4.7% -5.9% 0.80 0.01 -92% -18 +
76 18:26:45 М.видео MVID 381.3 -3.79% 59.23 -9.0% -9.2% -1.6% 68.60 1.16 +31% +5 +
77 18:25:59 КрасОкт-1п KROTP 375 -0.53% 0.28 +24.2% +19.0% +188.5% 5.03 0.08 +72% +17 +
78 18:20:58 Лента др LNTA 357 +0.71% 6.64 -0.6% -1.2% -27.4% +3% -1 +
79 18:25:54 Татнфт 3ап TATNP 346 +0.79% 22.83 -2.1% +13.0% +47.2% 1 075.49 18.14 -37% +
80 18:26:47 ДИКСИ ао DIXY 309.9 -7.46% 67.90 -6.4% -1.6% +10.7% 38.50 0.65 -7% +1 +
81 18:25:33 ПИК ао PIKK 309.2 -0.23% 158.52 -1.9% -2.4% +6.6% 204.23 3.45 +16% +2 +
82 18:27:00 Роснефть ROSN 299.95 -0.25% 871.36 -7.7% -6.8% -25.5% 3 186.87 53.76 -42% -2 +
83 18:26:43 МТС-ао MTSS 283.5 +0.18% 88.93 -4.2% +0.8% +9.5% 565.54 9.54 -47% -8 +
84 16:33:39 iНаукаСвяз NSVZ 260 -1.52% 0.04 -16.4% +23.8% -16.1% 0.31 0.01 +231% +29 +
85 18:25:11 Газпрнефть SIBN 257 -0.41% 19.97 -1.1% +9.5% +20.1% 1 219.23 20.57 +63% +13 +
86 18:24:00 СЗПароход SZPR 231 0% 0.11 +0.4% -0.4% -3.8% 2.43 0.04 0% +5 +
87 18:26:58 Сбербанк SBER 224.8 -0.38% 3 728.48 +3.8% +16.5% +29.8% 5 039.54 85.02 -55% +
88 17:57:14 НКХП ао NKHP 224.5 +0.22% 1.22 -0.2% -0.9% +0.7% 15.11 0.25 +90% +22 +
89 18:26:43 Сбербанк-п SBERP 186.06 +0.01% 367.23 -1.1% +15.7% +43.4% 5 039.54 85.02 -33% -3 +
90 18:15:06 Отисифарм OTCP 179.5 0% 0.02 +2.6% +3.5% -0.3% 26.18 0.44 +497% +47 +
91 18:26:54 Аэрофлот AFLT 164.45 -0.06% 404.85 +2.1% -9.9% +7.6% 182.31 3.08 -54% -4 +
92 18:25:56 Мостотрест MSTT 159.9 -0.25% 5.20 -2.3% +14.9% +75.3% 45.30 0.76 -63% -17 +
93 16:25:13 Возрожд-п VZRZP 158 +1.28% 0.01 -0.9% -2.2% -10.2% 14.32 0.24 -81% -46 +
94 17:32:40 РусАква ао AQUA 152 0% 0.02 -17.4% -21.9% +69.1% 12.09 0.20 -50% -16 +
95 14:17:35 ТНСэКубань KBSB 142 0% 0.16 -5.3% -5.3% -8.7% 2.54 0.04 0% +5 +
96 17:50:21 АбрауДюрсо ABRD 140 -9.09% 0.49 -9.1% -12.5% +40.0% 13.92 0.23 +1474% +82 +
97 18:26:19 Мечел ао MTLR 137.25 +0.26% 52.26 -6.0% -10.1% -24.3% 70.62 1.19 -52% -8 +
98 16:03:57 КузбТК ао KBTK 135.5 -0.73% 0.81 +2.3% +11.1% +59.6% 13.45 0.23 +2163% +93 +
99 14:13:29 ТНСэнЯр YRSB 135.5 -28.12% 0.79 +17.8% +18.9% 3.05 0.05 +2639% +100 +
100 17:59:43 ОР ао OBUV 134 -0.74% 0.09 -3.6% -6.9% 15.15 0.26 -57% -32 +
101 17:21:47 ГТМ ао GTRK 132 +1.54% 0.15 -0.7% 7.72 0.13 -96% -73 +
102 18:26:37 НЛМК ао NLMK 131.6 -0.59% 210.25 -0.0% +0.7% +14.5% 788.11 13.30 -5% +
103 18:25:44 Уркалий-ао URKA 130.75 +0.23% 23.92 +0.5% -0.5% -20.9% 384.03 6.48 -59% -5 +
104 18:26:54 ГАЗПРОМ ао GAZP 129.84 +0.15% 1 904.16 -2.6% +2.5% -16.0% 3 077.56 51.92 -15% -2 +
105 18:26:52 МосБиржа MOEX 122.88 +2.83% 720.90 -2.3% +2.9% -2.2% 280.20 4.73 -44% -1 +
106 14:13:49 БестЭфБ ао ALBK 119.7 0% 0.01 +123.7% +264.9% 6.76 0.11 0% +2 +
107 18:24:49 ПРОТЕК ао PRTK 117.5 +1.73% 5.98 +5.6% +7.3% +18.2% 61.94 1.04 +86% +5 +
108 18:03:21 ТЗА ао TUZA 110 -3.34% 0.38 +15.9% +18.3% -40.5% 0.90 0.02 +154% +31 +
109 18:19:52 ТНСэнЯр-п YRSBP 108.9 0% 0.05 +4.7% -27.1% +60.1% 3.05 0.05 +437% +42 +
110 18:26:58 ДетскийМир DSKY 107.05 +0.19% 10.20 +3.4% +6.4% 79.22 1.34 -22% -4 +
111 17:48:03 ЧТПЗ ао CHEP 101 +1% 0.02 -4.7% -11.4% +1.0% 47.71 0.80 -34% -10 +
112 18:16:05 ВХЗ-ао VLHZ 97 0% 0.13 -1.0% +0.5% -12.2% 0.49 0.01 +13700% +123 +
113 18:26:19 Мечел ап MTLRP 96.1 +0.95% 21.82 -0.8% -5.2% -34.8% 70.62 1.19 -49% -3 +
114 15:39:29 Нефтекамск NFAZ 91 0% 0.04 +11.0% +7.1% -18.8% 0.73 0.01 +3773% +74 +
115 17:44:14 Куйбазот KAZT 90 0% 0.59 -1.6% +2.2% +0.8% 21.39 0.36 0% +8 +
116 18:26:41 Ленэнерг-п LSNGP 89.95 +0.84% 13.58 -1.7% +10.2% +98.1% 53.36 0.90 +107% +8 +
117 17:53:51 Куйбазот-п KAZTP 84.8 +0.95% 0.07 -0.2% -0.2% -1.2% 21.39 0.36 +102% +18 +
118 18:26:43 Распадская RASP 84.6 -1.16% 113.87 -2.8% -4.7% +6.1% 59.45 1.00 -11% +
119 15:21:15 ПермьЭнСб PMSB 84.4 0% 0.01 +2.1% +24.5% +43.3% 3.99 0.07 -65% -25 +
120 15:27:34 ПермьЭнС-п PMSBP 84.2 +1.57% 0.16 +2.7% +21.7% +46.4% 3.99 0.07 -38% -11 +
121 16:50:18 Кубанэнр KUBE 80 +0.5% 0.07 -2.3% 0 -8.0% 22.63 0.38 +961% +66 +
122 18:26:33 ТМК ао TRMK 78.19 -0.14% 7.23 -3.6% +3.0% -1.0% 80.70 1.36 -64% -15 +
123 18:26:58 АЛРОСА ао ALRS 75.9 +1.88% 2 450.97 +0.9% -3.1% -22.1% 554.88 9.36 +84% +2 +
124 17:58:30 РОСИНТЕРао ROST 75.8 -1.17% 0.01 +0.1% -2.8% +7.5% 1.24 0.02 +29% +10 +
125 17:54:43 ОргСинт ао KZOS 73.1 +0.41% 1.30 +0.7% +0.4% +69.6% 131.20 2.21 +1282% +72 +
126 18:26:57 Ростел -ао RTKM 69.21 +1.78% 238.14 -4.4% +3.7% -17.6% 190.54 3.21 -15% -2 +
127 18:21:51 ОМПК ао OSMP 58.7 0% 0.01 +7.3% +43.9% 5.97 0.10 0% +1 +
128 18:26:45 Ростел -ап RTKMP 55.95 +1.73% 10.61 -1.4% +7.4% -10.9% 190.54 3.21 +86% +9 +
129 18:23:43 КАМАЗ KMAZ 55.2 -0.81% 0.20 -4.8% -1.8% +12.8% 39.04 0.66 +26% +10 +
130 11:25:59 Росбанк ао ROSB 54.4 0% 0.01 -7.3% -2.7% -10.7% 84.40 1.42 +38% +12 +
131 18:24:38 БСП ао BSPB 52.85 -0.47% 5.06 -4.7% -2.7% -20.9% 26.23 0.44 -33% -9 +
132 18:02:09 iРоллман RLMN 52 -1.89% 0.06 -5.5% -23.5% -57.4% 0.31 0.01 +973% +67 +
133 17:05:32 НКНХ ао NKNC 50.1 +1.01% 0.24 +3.3% +4.2% -34.2% 87.17 1.47 -76% -31 +
134 18:27:00 ММК MAGN 45.47 -0.94% 603.13 -1.8% +2.3% +36.7% 509.61 8.60 -13% +
135 17:58:28 iРоллман-п RLMNP 44.7 0% 0.10 -11.0% -31.2% -49.0% 0.31 0.01 -61% -31 +
136 18:14:45 Дорогбж ао DGBZ 40 0% 0.09 +4.4% -0.2% +14.6% 35.02 0.59 -93% -75 +
137 18:26:47 RUSAL plc RUAL 39.84 -3.65% 114.47 -2.6% +1.6% +51.3% 604.68 10.20 +9% +4 +
138 18:24:30 ТАНТАЛ ао TANL 36.5 +21.67% 0.37 +20.1% +16.6% -23.5% 0.52 0.01 +5423% +123 +
139 17:34:01 РН-ЗапСиб CHGZ 30.1 0% 0.01 +0.3% -2.9% -4.4% 0.81 0.01 0% +
140 18:26:53 Сургнфгз-п SNGSP 30.045 +0.79% 161.87 -0.9% +2.9% -6.3% 1 284.39 21.67 -51% -7 +
141 18:27:00 Сургнфгз SNGS 29.39 +1.05% 127.62 -1.3% -0.4% -5.0% 1 284.39 21.67 -42% -5 +
142 18:26:21 НКНХ ап NKNCP 29.1 -1.19% 2.37 +2.5% +1.0% -6.8% 87.17 1.47 +13% +1 +
143 18:10:30 ЗМЗ-ао ZMZN 25 -1.57% 0.16 -6.7% -17.8% -37.5% 3.26 0.05 -28% -10 +
144 12:15:50 Славн-ЯНОС JNOS 23.3 -1.69% 0.00 -7.9% -16.5% -25.1% 26.83 0.45 -88% -44 +
145 16:48:47 Телеграф CNTL 21.5 +0.94% 0.29 -8.5% -5.3% -14.0% 4.40 0.07 -64% -15 +
146 13:03:58 ТНСэнВорон VRSB 21 -4.55% 0.07 -23.2% -25.8% -27.5% 1.61 0.03 -54% -27 +
147 18:20:23 ТНСэнВор-п VRSBP 20.4 0% 0.01 -6.8% -16.4% -28.4% 1.61 0.03 0% +4 +
148 17:20:37 МРСК СК MRKK 18.3 -0.54% 0.00 -0.5% -4.2% -17.0% 2.82 0.05 -93% -50 +
149 17:22:40 Селигдар-п SELGP 17.99 -1.8% 1.23 +6.7% +32.6% +23.1% 10.30 0.17 -68% -24 +
150 17:31:24 ИркЭнерго IRGZ 17.95 -0.28% 1.41 -1.9% -1.8% +19.3% 85.56 1.44 +1165% +68 +
151 15:07:02 Слав-ЯНОСп JNOSP 16.4 0% 0.61 0 +6.5% -7.9% 26.83 0.45 0% +8 +
152 18:01:16 ИРКУТ-3 IRKT 16.01 -1.54% 0.69 -1.5% -10.3% +72.7% 19.68 0.33 -41% -11 +
153 16:11:01 КалужскСК KLSB 15.8 +1.28% 1.56 -2.5% -39.0% 1.43 0.02 +99761% +179 +
154 18:24:12 Телеграф-п CNTLP 14.86 +0.47% 0.70 -5.9% +74.4% +138.9% 4.40 0.07 -69% -25 +
155 15:04:26 Нижкамшина NKSH 14.45 +5.86% 0.00 +0.3% -1.0% +33.8% 0.92 0.02 -48% +1 +
156 17:49:02 ТКСМ ао TUCH 12.95 -4.78% 1.01 -10.7% +39.9% +377.9% 0.52 0.01 -16% -7 +
157 16:40:51 ЗМЗ-ап ZMZNP 12.3 0% 0.01 -0.4% -6.8% -21.7% 3.26 0.05 -81% -46 +
158 18:26:34 Система ао AFKS 12.015 +0.33% 128.02 -7.0% -10.6% -48.1% 116.04 1.96 +17% +4 +
159 17:57:07 iФармсинтз LIFE 12 0% 0.03 +0.8% -1.6% -27.3% 3.61 0.06 0% -1 +
160 17:58:29 ЕвроЭлтех EELT 11.72 +0.6% 7.44 -1.3% +1.8% 7.15 0.12 -40% -5 +
161 17:39:39 iИСКЧ ао ISKJ 11.15 -0.89% 0.02 -2.2% -4.7% -38.2% 0.84 0.01 -50% -20 +
162 18:20:54 Селигдар SELG 10.33 -0.86% 0.18 +1.5% +11.7% +13.0% 10.30 0.17 -59% -14 +
163 18:09:33 АВТОВАЗ ао AVAZ 10.31 +0.39% 0.67 -4.9% -12.6% +6.7% 53.72 0.91 -20% +1 +
164 18:12:06 АВТОВАЗ ап AVAZP 10.21 -0.58% 5.28 -6.3% -1.4% +155.3% 53.72 0.91 +469% +34 +
165 10:14:15 ЯТЭК ао YAKG 9.9 +2.06% 0.00 -4.8% -2.0% -37.7% 8.19 0.14 -97% -75 +
166 16:07:34 ТНСэнМарЭл MISB 9.47 +0.74% 0.10 -22.9% -21.6% +116.2% 1.21 0.02 +403% +50 +
167 17:54:53 ЮТэйр ао UTAR 8.65 +0.35% 0.08 +0.6% +0.6% -15.2% 32.02 0.54 -91% -66 +
168 17:39:09 Армада ARMD 8.6 +1.18% 0.05 -11.3% -21.8% -57.8% 0.12 0.00 -2% -6 +
169 18:23:36 НМТП ао NMTP 8.5 -0.18% 18.16 +0.1% +1.8% +29.1% 163.90 2.77 +19% +1 +
170 18:20:49 Аптеки36и6 APTK 8.35 -1.07% 0.25 +0.1% -6.2% -19.0% 19.58 0.33 -74% -28 +
171 16:03:48 iЛевенгук LVHK 7.2 +5.88% 0.00 +2.9% +5.9% 0 0.38 0.01 -62% -14 +
172 18:16:05 ЦМТ ао WTCM 7.2 +4.35% 0.03 -0.7% -7.7% -20.4% 8.77 0.15 -93% -80 +
173 17:40:01 РБК ао RBCM 6.58 -0.45% 0.22 -2.2% -14.7% -14.4% 2.41 0.04 -82% -39 +
174 17:35:56 АСКО ао ACKO 6.31 0% 0.42 -6.0% -21.6% 3.32 0.06 -83% -38 +
175 18:24:17 ДВМП ао FESH 6.14 -1.68% 13.31 -10.6% -20.6% +96.4% 17.87 0.30 +571% +25 +
176 18:12:39 Русгрэйн RUGR 6.1 +1.67% 0.03 -3.2% -9.6% -51.2% 0.26 0.00 -75% -48 +
177 18:26:20 ЦМТ ап WTCMP 5.98 0% 0.01 -4.3% -2.6% -6.6% 8.77 0.15 0% +3 +
178 17:10:35 Химпром ап HIMCP 5.89 +1.73% 0.11 -1.8% +7.9% -15.7% 2.03 0.03 -79% -36 +
179 13:03:17 МариЭнСб-п MISBP 5.7 -4.84% 0.05 -39.7% -39.7% +25.3% 1.21 0.02 -90% -66 +
180 18:12:00 Ленэнерго LSNG 5.32 +2.41% 0.66 -2.9% +2.1% -3.6% 53.36 0.90 +74% +17 +
181 18:18:16 Сахэнер ао SLEN 5.09 +0.99% 0.00 -4.0% -2.1% 1.50 0.03 -95% -76 +
182 17:56:32 АшинскийМЗ AMEZ 4.97 -3.87% 1.02 -5.7% -6.2% +25.2% 2.48 0.04 -3% -1 +
183 16:52:38 ВЭК 01 ао VDSB 4.9 -1.01% 0.00 -3.0% -1.0% -65.0% 0.14 0.00 -77% -31 +
184 12:59:30 ТКЗКК ап KRKOP 4.88 0% 0.01 -6.2% -15.7% -20.8% 2.86 0.05 -67% -28 +
185 17:50:25 ЗВЕЗДА ао ZVEZ 4.75 +3.26% 0.87 -4.2% -8.5% -6.3% 2.67 0.05 +182% +27 +
186 18:17:53 iЗаводДИОД DIOD 4.5 +0.9% 0.13 +1.8% +7.9% +38.0% 0.41 0.01 -22% -7 +
187 18:26:21 МКБ ао CBOM 4.469 -0.69% 38.67 -2.6% -1.8% +3.9% 121.02 2.04 +28% +4 +
188 18:19:23 ОргСинт ап KZOSP 4.4 -0.9% 0.06 -1.1% +0.5% +5.3% 131.20 2.21 +1202% +70 +
189 15:34:19 БашИнСв ап BISVP 3.9 -0.26% 0.01 -0.3% -1.0% -7.6% 8.37 0.14 -76% -43 +
190 17:16:29 Красэсб ап KRSBP 3.7 +2.78% 0.13 +3.1% +6.9% -9.5% 2.77 0.05 +90% +25 +
191 18:12:47 ЧЗПСН ао PRFN 3.68 -0.27% 1.03 -3.4% -3.2% -19.4% 3.05 0.05 +35% +14 +
192 18:23:02 Красэсб ао KRSB 3.6 0% 0.12 -2.7% +5.0% -5.0% 2.77 0.05 0% +2 +
193 18:26:57 ИнтерРАОао IRAO 3.5895 +1.87% 182.70 -0.3% -2.5% -6.6% 375.58 6.34 +15% +4 +
194 18:19:35 РязЭнСб RZSB 3.52 +0.28% 0.11 +1.1% +17.7% +60.7% 0.73 0.01 +668% +62 +
195 12:56:14 Арсагера ARSA 3.37 +0.9% 0.02 +0.9% +1.5% -1.5% 0.42 0.01 -54% -21 +
196 18:25:50 +МосЭнерго MSNG 3.017 +0.45% 31.01 -1.1% +3.7% +21.7% 119.82 2.02 +148% +14 +
197 17:46:58 Белон ао BLNG 2.84 0% 0.02 -1.7% -4.7% -42.2% 3.27 0.06 -96% -90 +
198 18:25:28 Юнипро ао UPRO 2.691 +0.11% 18.85 -0.2% +4.3% -6.5% 169.66 2.86 +50% +7 +
199 17:41:00 ЛЭСК ао LPSB 2.45 0% 0.00 +2.1% +6.1% -27.9% 0.38 0.01 0% +4 +
200 17:54:42 МагадЭн ао MAGE 2.43 0% 0.08 -0.8% -9.0% -27.2% 1.40 0.02 0% +2 +
201 18:24:05 МосОблБанк MOBB 2.4 -0.83% 1.19 -10.8% -18.9% -59.4% 10.82 0.18 -15% -8 +
202 17:34:54 Мотовил ао MOTZ 2.12 0% 0.19 -16.2% -27.9% -57.6% 2.10 0.04 0% +3 +
203 17:32:57 Русолово ROLO 2 -0.5% 0.32 0 +7.0% -42.9% 6.00 0.10 -82% -36 +
204 12:58:38 МагадЭн ап MAGEP 1.9 -1.55% 0.01 -1.6% -5.5% -26.9% 1.40 0.02 -91% -70 +
205 18:25:18 Россети ап RSTIP 1.562 +1.96% 5.79 -4.2% -10.2% -29.3% 183.87 3.10 +24% +
206 18:12:37 СибГост ао SIBG 1.53 +1.32% 0.00 +1.3% +3.4% -1.9% 0.15 0.00 -97% -58 +
207 18:26:59 ЭнелРос ао ENRU 1.304 0% 12.39 +1.2% +2.0% +31.2% 46.16 0.78 +410% +20 +
208 15:38:55 ВолгЭнСб-п VGSBP 1.025 +5.13% 0.06 -1.4% -14.6% -20.5% 0.40 0.01 +1861% +79 +
209 10:19:41 ВолгЭнСб VGSB 1.005 +0.5% 0.00 -2.4% -6.1% -28.2% 0.40 0.01 -89% -34 +
210 12:27:10 МурмТЭЦ-ао MUGS 0.937 +34.05% 0.19 +87.4% +102.4% 2.85 0.05 +168% +35 +
211 18:26:58 Россети ао RSTI 0.9006 +4% 239.48 -2.9% -8.1% -21.3% 183.87 3.10 +47% +6 +
212 18:26:02 МультиСис MSST 0.895 -2.19% 0.37 -16.4% -44.1% -91.9% 0.09 0.00 +22% +9 +
213 15:40:32 МедиаВиМ MGVM 0.86 +1.18% 0.00 -1.7% -5.2% -4.4% 0.04 0.00 -89% -45 +
214 18:20:08 МОЭСК MSRS 0.848 +0.83% 1.79 -2.1% -0.6% -5.6% 41.25 0.70 +160% +32 +
215 18:27:00 РусГидро HYDR 0.8404 +1.77% 302.98 +0.8% +0.1% -9.2% 359.32 6.06 +9% +2 +
216 18:18:15 iАвиастКао UNAC 0.824 -1.55% 2.87 -2.4% -4.2% +42.2% 297.88 5.03 +111% +13 +
217 17:17:34 МордЭнСб MRSB 0.589 +1.9% 0.03 -7.1% -15.6% +5.9% 0.79 0.01 -85% -67 +
218 18:26:47 ОГК-2 ао OGKB 0.5194 +0.12% 19.55 -1.4% -3.0% +3.8% 57.18 0.96 -65% -8 +
219 18:21:31 ДЭК ао DVEC 0.51 0% 0.31 -0.4% +3.2% -26.6% 8.78 0.15 +83% +19 +
220 17:43:22 Русполимет RUSP 0.491 +1.03% 0.07 -3.0% -2.0% -21.3% 2.46 0.04 -38% -15 +
221 18:17:38 АстрЭнСб ASSB 0.479 -0.62% 0.00 +3.7% +0.6% +19.8% 0.37 0.01 -51% -2 +
222 18:26:09 ГИТ ао GRNT 0.458 +0.22% 0.14 -3.0% -13.7% -21.0% 0.20 0.00 -84% -40 +
223 17:00:38 РГС СК ао RGSS 0.424 +0.47% 0.04 +0.2% +1.0% +4.2% 207.55 3.50 -45% -25 +
224 18:26:16 МРСК Центр MRKC 0.4045 +0.37% 8.21 -6.5% -14.1% -9.5% 17.10 0.29 +225% +13 +
225 12:02:40 ТРК ао TORS 0.4 0% 0.01 -4.1% 0 -15.8% 1.75 0.03 +202% +35 +
226 18:20:06 ТРК ап TORSP 0.385 0% 0.09 -1.3% -0.8% -1.3% 1.75 0.03 0% +
227 18:24:09 ВТОРРЕСао VTRS 0.345 +1.47% 0.56 -6.8% -23.3% -65.8% 0.03 0.00 -28% -2 +
228 10:14:14 КамчатЭ ап KCHEP 0.339 +4.63% 0.01 -9.6% +11.1% +49.3% 5.69 0.10 -73% -29 +
229 11:41:04 СтаврЭнСб STSB 0.333 +0.91% 0.00 -2.1% -8.8% -7.2% 0.37 0.01 -89% -11 +
230 17:51:10 СтаврЭнСбп STSBP 0.325 +1.56% 0.12 -15.0% -17.5% +47.1% 0.37 0.01 -38% -14 +
231 17:54:52 КСБ ао KTSB 0.315 0% 0.02 -4.5% -7.4% -30.3% 0.30 0.01 0% +2 +
232 18:26:33 МРСК ЦП MRKP 0.3104 -0.16% 3.42 -2.5% +2.3% +110.2% 35.15 0.59 -3% -4 +
233 17:27:50 Плазмек PLSM 0.308 +4.41% 0.10 -3.4% +4.4% +1.3% 0.03 0.00 +498% +55 +
234 15:46:22 МурмТЭЦ-п MUGSP 0.296 +3.14% 0.03 +9.2% +1.0% -41.0% 2.85 0.05 -63% -33 +
235 14:10:11 СамарЭн-ап SAGOP 0.295 +6.12% 0.01 +15.7% +15.2% 0 1.10 0.02 +42% +12 +
236 18:24:52 ТНСэнРст RTSB 0.277 0% 0.00 0 -2.1% -3.1% 2.44 0.04 0% +11 +
237 11:10:59 Якутскэнрг YKEN 0.273 -2.15% 0.00 -5.9% -7.5% -4.5% 2.59 0.04 -91% -56 +
238 18:26:45 Якутскэн-п YKENP 0.273 0% 0.04 -3.2% -8.4% -3.5% 2.59 0.04 0% -6 +
239 18:18:03 СамарЭн-ао SAGO 0.268 0% 0.02 +5.1% -6.9% 1.10 0.02 0% +2 +
240 17:57:38 КСБ ап KTSBP 0.224 0% 0.00 -2.6% -36.0% 0.30 0.01 0% +5 +
241 18:26:33 ЕТС ао UTSY 0.208 -1.42% 0.80 +3.0% -4.6% -77.6% 0.09 0.00 -27% -6 +
242 10:14:15 ТНСэнРст-п RTSBP 0.199 +6.99% 0.00 -6.6% -12.3% -26.0% 2.44 0.04 +7% +6 +
243 18:22:50 МРСК Ур MRKU 0.1895 -0.26% 2.51 -0.3% +4.7% +14.8% 16.31 0.28 +88% +12 +
244 17:25:16 Медиахолд ODVA 0.188 +0.27% 0.01 0 -0.3% -10.0% 0.13 0.00 -27% -6 +
245 18:26:58 ФСК ЕЭС ао FEES 0.1693 +4.12% 680.34 +3.3% +2.0% -16.7% 215.74 3.64 +284% +12 +
246 18:16:04 Таттел. ао TTLK 0.148 +1.72% 0.04 -3.0% +2.1% -2.3% 3.08 0.05 +2919% +77 +
247 18:23:44 ТамбЭнСб-п TASBP 0.1395 +0.36% 0.01 -10.6% +26.8% 0.23 0.00 +79% +22 +
248 12:06:26 КамчатЭ ао KCHE 0.1345 0% 0.00 -5.3% -2.5% -19.5% 5.69 0.10 -83% -29 +
249 18:13:00 ЧелябЭС ап CLSBP 0.133 -1.48% 0.03 -1.8% +0.8% +20.9% 0.96 0.02 -29% -14 +
250 17:01:26 ТамбЭнСб TASB 0.1325 0% 0.01 -3.3% -10.8% 0 0.23 0.00 0% +2 +
251 18:18:32 GTL ао GTLC 0.126 +2.02% 1.68 -3.1% -7.0% -74.5% 0.33 0.01 +105% +21 +
252 12:17:27 ЧелябЭС ао CLSB 0.123 -1.99% 0.07 -8.9% -2.0% -6.5% 0.96 0.02 -20% -8 +
253 15:03:24 МРСКСиб MRKS 0.122 0% 0.14 -3.6% +2.4% +45.8% 11.57 0.20 -6% +5 +
254 16:11:14 СаратЭн-ао SARE 0.1125 +0.9% 0.00 -3.8% -3.4% -19.4% 0.66 0.01 -95% -72 +
255 18:26:31 МРСКВол MRKV 0.10985 +0.6% 4.88 +1.8% +2.4% +96.2% 20.91 0.35 -58% -11 +
256 18:02:39 ДагСб ао DASB 0.0935 -3.61% 1.72 -5.6% -18.0% -94.0% 0.49 0.01 +179% +31 +
257 17:51:41 УралСиб ао USBN 0.0842 +0.72% 0.05 -2.5% -0.5% -35.7% 30.32 0.51 -20% -10 +
258 17:39:57 Промсвб ао PSBR 0.0772 -0.64% 1.76 +1.8% +3.6% +2.9% 85.95 1.45 -5% +
259 15:55:06 СаратЭн-ап SAREP 0.076 +2.01% 0.07 +1.3% 0 -26.2% 0.66 0.01 +20% +4 +
260 16:49:03 МРСК СЗ MRKZ 0.0541 -1.81% 0.06 -1.8% -6.6% -1.6% 5.18 0.09 +535% +50 +
261 18:26:54 ВТБ ао VTBR 0.05403 +1.22% 1 245.03 -10.0% -10.3% -27.0% 699.22 11.80 -40% -2 +
262 18:19:13 МРСКЮга ао MRKY 0.0505 +1.41% 0.26 -3.6% +23.8% -3.6% 3.09 0.05 +15% +6 +
263 18:26:21 ТГК-1 TGKA 0.0126 +1.37% 17.68 -5.4% -9.4% -16.0% 48.37 0.82 -19% -3 +
264 12:58:46 КузнецкийБ KUZB 0.0123 -0.81% 0.00 -7.5% -6.1% -19.1% 0.28 0.00 -100% -116 +
265 14:14:52 ТГК-2 ап TGKBP 0.006 0% 0.05 -7.6% -10.3% +115.8% 5.82 0.10 -54% -27 +
266 17:09:57 ТГК-14 TGKN 0.00462 -3.14% 0.18 -3.1% +9.2% +25.2% 6.34 0.11 -84% -43 +
267 18:16:55 Квадра-п TGKDP 0.00406 +0.74% 0.07 -12.7% -10.2% -1.9% 6.33 0.11 -92% -71 +
268 18:23:10 ТГК-2 TGKB 0.00393 -2.72% 1.65 -7.5% -12.2% +81.9% 5.82 0.10 +133% +25 +
269 18:13:59 Квадра TGKD 0.003135 -0.63% 1.16 -7.5% -3.2% -9.8% 6.33 0.11 -5% -5 +
270 18:16:04 Варьеган VJGZ 0% 12.06 0.20 +
271 10:00:06 ЭРКО ао ERCO 0% 3.63 0.06 +
272 10:10:00 ИСУ-КП RU000A0JUHS0 0% +
273 10:00:06 БашИнСв ао BISV 0% 8.37 0.14 +
274 10:00:08 КурганГКао KGKC 0% 6.98 0.12 +
275 10:00:51 КурганГКап KGKCP 0% 6.98 0.12 +
276 10:00:06 ГАЗКОН-ао GAZC 0% 54.24 0.92 +
277 15:47:20 ИКРУСС-ИНВ RUSI 0% 3.27 0.06 +
278 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
279 10:00:06 ГАЗ-сервис GAZS 0% 54.24 0.92 +
280 10:00:06 ГАЗ-Тек ао GAZT 0% 52.66 0.89 +
281 10:00:06 КосогМЗ ао KMTZ 0% +
282 12:37:35 МЕРИДИАН MERF 0% 3.32 0.06 +
283 10:00:06 ТКЗКК ао KRKO 0% 2.86 0.05 +
284 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
285 10:00:06 ГЕОТЕК ао GTSS 0% +
286 10:00:06 Химпром ао HIMC 0% 2.03 0.03 +
287 10:00:06 РДБанк ао RDRB 0% 1.63 0.03 +
288 10:00:06 Кокс ао KSGR 0% +
289 10:13:42 Инв-Девел IDVP 0% 14.35 0.24 +
290 10:00:06 МН-фонд ао MNFD 0% +
291 10:00:06 КУЗОЦМ ао KUNF 0% +
292 10:00:06 Физика ао NPOF 0% 1.07 0.02 +
293 10:11:08 Морион ао MORI 0% 0.71 0.01 +
294 10:00:06 КЗМС ао KZMS 0% 0.20 0.00 +
295 10:00:06 ТАНТАЛ ап TANLP 0% 0.52 0.01 +