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
 
  17:02:59 Индекс ММВБ   2063.03 +0.27% 26 303.12 +0.5% +6.5% -7.6% 35 759.25 614.16 -4%
1 16:46:44 Транснф ап TRNFP 176950 -0.14% 170.62 -0.6% +1.6% -10.6% 274.98 4.72 -14% -3 +
2 16:39:08 АЛРОСА-Нюр ALNU 146000 +1.39% 1.16 +3.5% +7.7% -18.9% 118.00 2.03 +61% +14 +
3 16:33:33 КоршГОК ао KOGK 63000 0% 0.13 0 +5.4% +12.5% 15.76 0.27 0% +
4 16:43:56 ВСМПО-АВСМ VSMO 16150 0% 5.41 +0.6% +3.0% +16.4% 186.20 3.20 +130% +19 +
5 15:00:04 ГазпРнД ао RTGZ 14450 0% 0.11 0 +2.5% +20.4% 1.75 0.03 +101% +23 +
6 14:59:52 СаратНПЗ-п KRKNP 12270 0% 1.80 +1.2% -2.6% +23.3% 9.87 0.17 +14% +7 +
7 16:47:15 Магнит ао MGNT 10430 -0.33% 694.10 -0.0% +9.9% -5.2% 979.84 16.83 +22% +
8 16:47:53 ГМКНорНик GMKN 9699 +0.27% 1 935.87 +1.5% +7.7% -4.2% 1 533.72 26.34 +45% +1 +
9 11:41:10 СаратНПЗ KRKN 9100 0% 0.21 -2.2% -6.2% 9.87 0.17 +77% +13 +
10 16:28:24 УрКузница URKZ 8000 0% 0.22 +0.4% +2.0% +14.3% 4.38 0.08 -77% -35 +
11 16:46:15 Лензолото LNZL 6670 -0.15% 0.23 +0.6% -10.3% -22.7% 8.73 0.15 -63% -20 +
12 13:47:42 ЭнергияРКК RKKE 6080 -0.33% 0.10 -0.5% +2.4% +0.5% 6.83 0.12 -78% -43 +
13 15:35:07 ВыбСудЗ ап VSYDP 5000 0% 0.04 -2.0% -38.3% 2.95 0.05 +4% -4 +
14 16:46:44 Полюс PLZL 4565 -1.38% 108.16 -1.4% +6.2% +3.0% 608.64 10.45 +30% +2 +
15 15:47:46 ЧМК ао CHMK 3970 -1.24% 0.06 -4.2% +4.3% -1.4% 12.55 0.22 -81% -46 +
16 13:31:19 ТрансК ао TRCN 3925 -0.13% 0.80 +0.8% +18.9% +8.4% 54.54 0.94 +514% +45 +
17 16:42:46 СМЗ-ао MGNZ 3730 0% 0.62 +30.0% +34.7% -9.7% 1.49 0.03 +54% +15 +
18 16:46:12 Акрон AKRN 3654 -0.08% 17.57 +1.1% +3.5% +2.2% 148.03 2.54 +128% +17 +
19 15:45:06 Лензол. ап LNZLP 3640 0% 0.13 +0.8% -8.3% -17.6% 8.73 0.15 +39% +9 +
20 16:48:00 ЛУКОЙЛ LKOH 3000 +0.5% 2 215.76 +1.0% +5.1% -13.0% 2 552.97 43.85 +9% +1 +
21 16:14:16 ЮУНК ао UNKL 2870 0% 0.01 -1.7% -0.3% -51.6% 1.72 0.03 0% -1 +
22 12:11:09 ВыбСудЗ ао VSYD 2500 0% 0.03 +28.2% +33.7% -35.9% 2.95 0.05 +39% +5 +
23 16:46:44 ФосАгро ао PHOR 2358 +1.2% 43.30 +1.1% -3.4% -9.3% 305.36 5.24 +2% +
24 16:46:13 Башнефт ао BANE 2134 +3.59% 19.98 +8.3% -3.2% -40.5% 354.37 6.09 +139% +15 +
25 16:06:58 ОМЗ-ап OMZZP 2120 -7.83% 0.04 +6.0% +9.8% 5.83 0.10 +50% +7 +
26 16:41:51 ЧКПЗ ао CHKZ 2040 0% 0.01 -8.5% -5.1% -11.3% 1.22 0.02 0% -1 +
27 16:48:02 Yandex clA YNDX 1883 +0.59% 96.18 +1.3% +6.9% +50.9% 537.32 9.23 +249% +14 +
28 15:57:30 iДонскЗР DZRD 1810 -1.09% 0.01 -1.1% +14.6% +3.4% 0.82 0.01 -29% -14 +
29 15:38:19 iДонскЗР п DZRDP 1740 +1.75% 0.19 -0.6% +2.4% +12.3% 0.82 0.01 -44% -13 +
30 16:44:01 ТНСэнрг ао TNSE 1359 -1.31% 1.50 -1.9% -4.8% -9.7% 18.58 0.32 +114% +21 +
31 16:06:01 БУДУЩЕЕ ао FTRE 1334 0% 1.42 -0.1% +1.3% +10.5% 65.60 1.13 -59% -16 +
32 16:39:58 ТНСэнНН ао NNSB 1300 +4.42% 0.00 +4.4% +38.3% +25.6% 5.89 0.10 -91% -46 +
33 16:45:43 ЧеркизГ-ао GCHE 1284 -0.62% 0.92 -0.5% +2.4% +66.5% 56.49 0.97 +77% +15 +
34 16:47:31 Башнефт ап BANEP 1274.5 +0.04% 26.91 +1.3% +3.3% +3.7% 354.37 6.09 +9% +2 +
35 16:12:03 ОткрФКБ ао OFCB 1155 +0.7% 0.43 -1.7% -25.8% -23.7% 237.49 4.08 -57% -17 +
36 15:22:31 МГТС-5ао MGTS 1135 -4.62% 0.22 -4.2% +2.3% +38.8% 107.36 1.84 +1771% +90 +
37 12:29:43 ОКС ао UCSS 1120 0% 0.11 0 0 +2.8% 26.57 0.46 0% +1 +
38 16:38:42 МГТС-4ап MGTSP 1089 0% 0.92 +1.0% +0.8% +34.9% 107.36 1.84 +5% +4 +
39 16:42:31 БурЗолото BRZL 1045 +1.46% 0.04 -0.5% +1.5% -20.8% 7.34 0.13 +3582% +78 +
40 15:27:02 ОПИН ао OPIN 1035 +0.49% 0.56 -0.3% +6.8% +193.2% 15.75 0.27 +174% +30 +
41 16:45:29 iQIWI QIWI 1018 -1.26% 2.26 -0.2% -1.9% +30.5% +173% +27 +
42 13:53:10 ЗИЛ ао ZILL 985 +1.03% 0.11 +1.5% -2.5% -35.6% 2.62 0.04 +74% +14 +
43 16:47:43 СевСт-ао CHMF 894.9 -1.43% 599.38 -1.9% +4.3% -5.0% 748.92 12.86 +72% +5 +
44 13:37:34 ЮжКузб. ао UKUZ 855 -0.58% 0.01 +1.8% +5.6% -6.0% 30.87 0.53 -46% -18 +
45 16:45:47 ЛСР ао LSRG 811.5 +0.43% 1.98 -0.4% -0.1% -14.8% 83.76 1.44 +8% +6 +
46 16:17:06 Ижсталь2ао IGST 810 +0.62% 0.29 -6.4% -7.4% -35.7% 0.78 0.01 -10% +4 +
47 14:26:31 Галс-Девел HALS 770 +0.65% 0.00 -3.8% -20.2% -39.1% 8.64 0.15 -97% -92 +
48 14:54:05 ТНСэнНН ап NNSBP 750 0% 0.00 +0.7% 0 5.89 0.10 -95% -77 +
49 16:44:29 ОВК ао UWGN 722 -0.89% 15.97 -3.9% -8.3% -9.2% 83.98 1.44 +32% +2 +
50 16:35:21 AGRO-гдр AGRO 713 0% 11.00 +0.1% +2.6% -11.3% -8% -4 +
51 16:45:51 САФМАР ао EPLN 709 +3.35% 33.16 -3.3% -11.2% -2.0% 79.15 1.36 -30% -3 +
52 16:47:48 Новатэк ао NVTK 647 +1.6% 975.23 +6.7% +6.9% -18.3% 1 971.78 33.87 +93% +6 +
53 12:28:20 ГАЗ ао GAZA 635 0% 0.02 +2.4% +12.4% +13.6% 12.44 0.21 -49% -22 +
54 16:26:06 Электрцинк ELTZ 634 0% 0.09 +0.2% -0.6% -1.4% 0.89 0.02 +26% -1 +
55 16:47:00 Polymetal POLY 630.6 -1.07% 190.01 -0.6% -11.3% -1.2% 271.32 4.66 +237% +8 +
56 10:24:02 Варьеган VJGZ 626 +4.33% 0.01 +4.3% +9.8% +2.3% 14.01 0.24 +4% +
57 16:24:41 Белуга ао BELU 620 +2.31% 0.07 +2.8% +3.0% 15.72 0.27 +891% +63 +
58 16:46:44 МегаФон ао MFON 604.1 -0.31% 50.78 +2.8% +7.4% +4.2% 374.60 6.43 -34% -4 +
59 15:55:00 Возрожд-ао VZRZ 586 +0.69% 0.08 +7.5% +1.4% -21.8% 14.12 0.24 -73% -36 +
60 16:44:12 РуссНфт ао RNFT 552.1 -0.16% 13.91 -0.7% -7.8% -1.2% 162.41 2.79 +632% +35 +
61 16:45:26 СОЛЛЕРС SVAV 540 -0.37% 2.44 +4.4% +2.5% -2.5% 18.51 0.32 -26% +1 +
62 11:11:24 ПавлАвт ао PAZA 530 0% 0.02 +1.9% +6.0% -3.6% 0.83 0.01 -75% -42 +
63 16:09:25 Авангрд-ао AVAN 522 -0.38% 0.19 -3.0% +6.1% +30.5% 42.13 0.72 +183% +27 +
64 16:42:46 ЧЦЗ ао CHZN 509 0% 0.10 -1.2% -0.8% -22.1% 27.59 0.47 +27% +2 +
65 13:25:07 Ижсталь ап IGSTP 506 +4.98% 0.27 +6.1% -8.0% +2.2% 0.78 0.01 +2646% +102 +
66 15:54:53 Мегион-ао MFGS 506 -1.36% 1.42 +0.8% +2.6% -0.2% 63.85 1.10 -81% -26 +
67 12:02:10 Омскшина OMSH 483 -3.21% 0.10 -1.6% +0.2% +8.3% 0.49 0.01 +1938% +85 +
68 12:23:58 ГАЗ ап GAZAP 460 +4.31% 0.01 +1.3% +37.3% +4.5% 12.44 0.21 -80% -49 +
69 15:38:31 Варьеган-п VJGZP 457 0% 1.08 0 -9.1% +14.3% 14.01 0.24 0% -1 +
70 15:32:19 КрасОкт-ао KROT 439 +1.62% 0.13 -0.2% -3.9% +43.9% 4.52 0.08 +183% +28 +
71 16:22:40 М.видео MVID 425.5 +0.35% 30.43 -0.4% +5.0% +9.8% 76.20 1.31 -2% -2 +
72 15:19:51 КМЗ KMEZ 415 +2.47% 0.24 +5.3% +11.9% +1.2% 0.86 0.01 +146% +27 +
73 15:49:24 Мегион-ап MFGSP 409 -0.24% 0.53 +12.1% +10.5% -2.2% 63.85 1.10 -94% -49 +
74 16:47:39 Татнфт 3ао TATN 404.25 +1.08% 612.54 +3.4% +7.7% -5.3% 926.43 15.91 +140% +12 +
75 16:46:53 Лента др LNTA 358 -1.92% 9.82 -1.1% +1.1% -27.2% +69% +14 +
76 16:41:47 iНПОНаука NAUK 337 0% 0.11 +3.7% +31.6% +23.9% 3.97 0.07 0% +
77 16:05:36 КрасОкт-1п KROTP 320 +0.95% 0.42 -4.8% +18.1% +146.2% 4.52 0.08 -0% +3 +
78 16:47:53 Роснефть ROSN 318.55 +1.13% 1 238.06 -0.2% +5.8% -20.9% 3 377.64 58.01 +55% +1 +
79 16:27:46 ДИКСИ ао DIXY 317 -1.4% 9.45 +1.9% +23.1% +13.2% 39.60 0.68 -92% -32 +
80 16:42:20 ПИК ао PIKK 309 -0.35% 30.69 -3.7% +4.6% +6.6% 204.09 3.51 +3% +1 +
81 16:46:37 Татнфт 3ап TATNP 296.6 +2.31% 42.52 +7.1% +8.4% +26.2% 926.43 15.91 +181% +15 +
82 16:46:46 МТС-ао MTSS 292.35 +0.29% 524.58 +2.2% +19.4% +12.9% 582.83 10.01 +46% +2 +
83 16:03:39 СЗПароход SZPR 249 -4.23% 0.00 +5.5% +6.9% +3.8% 2.62 0.04 -68% -23 +
84 16:46:46 Газпрнефть SIBN 223.15 -0.02% 21.39 +0.6% +6.2% +4.3% 1 053.04 18.09 +118% +10 +
85 10:18:57 iНаукаСвяз NSVZ 210 -3.23% 0.01 -6.3% -32.3% 0.25 0.00 -46% -28 +
86 16:44:32 НКХП ао NKHP 201.5 -0.25% 2.63 +0.5% +2.3% -9.6% 13.62 0.23 +35% +12 +
87 12:30:08 РусАква ао AQUA 190.5 +2.42% 0.09 +7.0% +15.8% +111.9% 15.15 0.26 -75% -38 +
88 16:48:01 Аэрофлот AFLT 187.2 -0.43% 919.65 -4.6% -12.1% +22.5% 207.74 3.57 -80% -5 +
89 16:48:01 Сбербанк SBER 186.85 +0.2% 5 504.55 -0.9% +10.0% +7.8% 4 203.00 72.19 -13% +
90 16:32:45 АбрауДюрсо ABRD 179.5 0% 0.02 +0.6% +15.1% +79.5% 17.59 0.30 +1% -1 +
91 15:41:05 Отисифарм OTCP 170 -0.58% 0.05 -0.9% -4.5% -5.6% 24.87 0.43 -53% -25 +
92 16:47:41 Сбербанк-п SBERP 158.22 -0.25% 375.04 -0.6% +12.3% +21.9% 4 203.00 72.19 +3% -3 +
93 16:19:58 Возрожд-п VZRZP 158 0% 2.54 -11.2% -3.7% -10.2% 14.12 0.24 +566% +47 +
94 15:39:25 КубаньЭнСб KBSB 153.5 +5.86% 0.01 +5.9% -1.3% 2.74 0.05 -10% -8 +
95 16:47:27 Мечел ао MTLR 151.6 -2.04% 57.57 -1.4% -0.6% -16.4% 77.22 1.33 +112% +10 +
96 16:38:54 Уркалий-ао URKA 145.55 +1.11% 48.61 +1.1% +1.5% -11.9% 426.31 7.32 -27% -3 +
97 16:47:57 НЛМК ао NLMK 128.35 -0.75% 312.02 -2.8% +1.5% +11.6% 769.71 13.22 -6% -2 +
98 16:36:34 Мостотрест MSTT 127.5 0% 4.44 -0.5% -1.4% +39.8% 35.87 0.62 +80% +16 +
99 14:42:40 КузбТК ао KBTK 127 -1.17% 0.05 -1.2% -9.3% +49.6% 12.61 0.22 -99% -102 +
100 16:47:52 ГАЗПРОМ ао GAZP 122.69 +0.36% 3 316.19 -0.5% +5.8% -20.6% 2 899.53 49.80 +37% +1 +
101 16:47:51 МосБиржа MOEX 117.13 +0.55% 750.58 +4.1% +8.4% -6.7% 267.00 4.59 +62% +5 +
102 16:42:46 ЧТПЗ ао CHEP 112 0% 0.08 -0.4% +5.7% +12.0% 52.91 0.91 0% -8 +
103 16:04:03 ПРОТЕК ао PRTK 107.1 +0.85% 0.22 -1.2% +5.0% +7.7% 56.46 0.97 -87% -47 +
104 16:47:59 Мечел ап MTLRP 102.5 -2.71% 80.77 -5.0% -7.2% -30.4% 77.22 1.33 +169% +9 +
105 16:33:15 ДетскийМир DSKY 101.85 +1.24% 4.58 +2.8% +10.6% 75.16 1.29 -52% -8 +
106 16:10:17 ВХЗ-ао VLHZ 92 +0.55% 0.00 +1.7% +7.0% -16.7% 0.46 0.01 -95% -61 +
107 16:08:57 Куйбазот KAZT 88 +0.57% 0.03 -2.3% +0.1% -1.5% 20.92 0.36 +297% +40 +
108 16:40:07 Нефтекамск NFAZ 87.5 0% 0.00 +0.6% +4.8% -21.9% 0.70 0.01 -49% -2 +
109 10:05:07 Куйбазот-п KAZTP 84.7 -1.51% 0.02 -1.5% +3.3% -1.3% 20.92 0.36 -51% -23 +
110 16:28:37 iРоллман RLMN 84 0% 0.00 0 -3.4% -31.1% 0.51 0.01 0% +6 +
111 16:48:02 Распадская RASP 82.3 -3.35% 321.62 -6.1% +3.8% +3.2% 58.29 1.00 +64% +5 +
112 16:41:19 ТНСэнЯр-п YRSBP 81.1 0% 0.02 -18.9% +19.3% 1.59 0.03 0% -2 +
113 13:29:23 РОСИНТЕРао ROST 80 -1.23% 0.02 +1.7% +14.4% +13.5% 1.30 0.02 -23% -13 +
114 16:47:59 АЛРОСА ао ALRS 79.3 -1.25% 623.54 -2.0% +1.3% -18.6% 584.26 10.03 +7% -2 +
115 12:34:56 Кубанэнр KUBE 73.3 +0.14% 0.11 +0.8% +4.0% -15.7% 20.73 0.36 -91% -59 +
116 10:57:53 ОргСинт ао KZOS 72.4 -0.82% 0.17 +0.6% -0.8% +68.0% 129.76 2.23 -32% -8 +
117 15:42:12 iРоллман-п RLMNP 71.7 -1.51% 0.07 -1.1% -7.8% -18.2% 0.51 0.01 +1290% +68 +
118 16:25:41 ТНСэнЯр YRSB 71.5 0% 0.01 0 -37.3% 1.59 0.03 0% +
119 16:46:47 Ленэнерг-п LSNGP 71.2 +1.64% 11.73 +3.8% +7.0% +56.8% 52.67 0.90 +92% +14 +
120 16:47:59 Ростел -ао RTKM 68.96 -0.2% 270.69 +4.0% +4.8% -17.9% 188.17 3.23 -40% -10 +
121 16:47:02 ТМК ао TRMK 68 +0.18% 25.46 -2.8% -2.9% -13.9% 70.13 1.20 +250% +24 +
122 16:06:42 ПермьЭнСб PMSB 63.9 +0.31% 0.46 +0.8% 0 +8.5% 3.04 0.05 +11870% +137 +
123 16:07:35 ПермьЭнС-п PMSBP 63.9 +1.27% 1.98 -0.6% +0.2% +11.1% 3.04 0.05 +5762% +106 +
124 16:35:10 Росбанк ао ROSB 57.4 -0.17% 0.14 -0.9% -1.0% -5.7% 89.05 1.53 +1958% +90 +
125 16:28:00 ТЗА ао TUZA 56 -1.75% 0.16 -5.1% -13.8% -69.7% 0.46 0.01 -6% -3 +
126 16:36:35 БСП ао BSPB 55.3 -0.36% 13.56 -0.8% -1.4% -17.2% 27.70 0.48 -34% -5 +
127 10:41:03 ОМПК ао OSMP 55.1 0% 0.01 0 +0.7% +35.0% 5.60 0.10 0% +
128 16:44:24 КАМАЗ KMAZ 53.9 +0.37% 0.36 +2.7% +0.8% +10.1% 38.12 0.65 -79% -31 +
129 16:48:00 Ростел -ап RTKMP 53.2 +0.68% 19.97 +5.1% +4.5% -15.3% 188.17 3.23 -10% +1 +
130 10:02:11 КурганГКап KGKCP 51 0% 0.01 0 0 6.98 0.12 0% +2 +
131 15:23:55 НКНХ ао NKNC 49.5 +0.2% 0.44 +0.4% -2.9% -35.0% 85.66 1.47 +2% +4 +
132 16:46:56 RUSAL plc RUAL 45.15 +0.33% 87.99 +6.3% +12.9% +71.5% 686.12 11.78 -73% -10 +
133 16:47:26 ММК MAGN 42.74 +0.45% 513.60 +2.0% +14.2% +28.5% 476.14 8.18 +2% -4 +
134 15:06:28 Дорогбж ао DGBZ 40 +1.27% 0.26 +0.5% +1.0% +14.6% 35.02 0.60 +6569% +122 +
135 16:44:31 ТАНТАЛ ао TANL 34.6 0% 0.00 +5.5% -1.1% -27.5% 0.48 0.01 +100% +
136 12:39:00 РН-ЗапСиб CHGZ 32.1 0% 0.00 0 +4.9% +1.9% 0.86 0.01 0% +5 +
137 15:51:35 БестЭфБ ао ALBK 30.8 0% 0.03 -1.6% -3.8% -6.1% 1.74 0.03 0% -2 +
138 16:48:01 Сургнфгз-п SNGSP 29.805 +0.18% 414.87 +0.5% +3.4% -7.1% 1 267.38 21.77 +50% +6 +
139 16:47:06 Сургнфгз SNGS 29.05 +0.76% 406.03 +4.1% +10.3% -6.1% 1 267.38 21.77 +22% +1 +
140 16:38:25 ТНСэнВорон VRSB 27.95 +30% 0.29 +11.4% +54.4% -3.5% 1.90 0.03 +115% +22 +
141 16:12:34 НКНХ ап NKNCP 26.76 -0.93% 0.44 +0.3% +0.8% -14.3% 85.66 1.47 -94% -48 +
142 16:11:55 ЗМЗ-ао ZMZN 24 -1.23% 0.01 +3.9% +9.1% -40.0% 3.10 0.05 -91% -72 +
143 12:53:35 Телеграф CNTL 23 -1.29% 0.01 +4.5% +21.1% -8.0% 4.13 0.07 -78% -44 +
144 14:54:41 Славн-ЯНОС JNOS 22.9 0% 0.00 -0.4% -0.4% -26.4% 25.77 0.44 0% +3 +
145 16:28:51 МРСК СК MRKK 20.15 +1.77% 0.41 +4.1% +6.6% -8.6% 3.13 0.05 +19% +7 +
146 16:16:29 ИркЭнерго IRGZ 17.75 +0.68% 0.32 +1.8% +2.8% +17.9% 84.61 1.45 -80% -30 +
147 16:39:05 ТНСэнВор-п VRSBP 17.5 0% 0.01 +0.6% -38.6% 1.90 0.03 0% -1 +
148 16:17:57 КалужскСК KLSB 16.7 0% 0.00 -0.6% +1.2% -35.5% 1.54 0.03 0% +4 +
149 15:17:24 Нижкамшина NKSH 15.4 +4.05% 0.11 0 +26.2% +42.6% 0.99 0.02 +2380% +90 +
150 16:47:52 ИРКУТ-3 IRKT 15.07 0% 2.60 +8.7% +35.2% +62.6% 18.52 0.32 -89% -29 +
151 14:54:29 Слав-ЯНОСп JNOSP 14.2 0% 0.00 +0.7% +2.2% -20.2% 25.77 0.44 -89% -40 +
152 16:48:01 Система ао AFKS 13.675 +0.63% 83.02 +0.6% +17.1% -41.0% 132.35 2.27 +20% +1 +
153 16:06:53 Селигдар-п SELGP 13.09 +0.23% 0.16 +0.2% +1.6% -10.4% 8.82 0.15 +160% +28 +
154 16:31:29 iФармсинтз LIFE 12.45 -0.8% 0.09 +1.6% +7.8% -24.5% 3.72 0.06 +37% +3 +
155 16:02:49 iИСКЧ ао ISKJ 12.25 0% 0.08 -11.6% -21.2% -32.1% 0.92 0.02 +1% -8 +
156 16:16:37 Армада ARMD 11.8 -1.67% 0.09 -5.6% -7.8% -42.2% 0.17 0.00 +221% +27 +
157 15:54:42 ЯТЭК ао YAKG 11 -1.79% 0.14 -5.2% +2.8% -30.8% 9.10 0.16 +1% -1 +
158 15:53:11 ЗМЗ-ап ZMZNP 10.9 0% 0.00 -0.5% +7.9% -30.6% 3.10 0.05 +33% +11 +
159 16:47:08 АВТОВАЗ ао AVAZ 10.3 -2.83% 0.60 +3.0% +15.6% +6.6% 52.62 0.90 -39% -7 +
160 16:17:48 ЕвроЭлтех EELT 10.3 +0.9% 1.88 -2.1% 6.28 0.11 +326% +35 +
161 16:35:06 ТКСМ ао TUCH 9.775 -1.71% 0.09 -6.9% +9.8% +260.7% 0.39 0.01 -38% -19 +
162 16:42:42 Селигдар SELG 9.3 +0.65% 2.23 -1.0% +0.4% +1.8% 8.82 0.15 +119% +20 +
163 16:25:53 Аптеки36и6 APTK 8.93 0% 1.09 -1.3% -1.9% -13.4% 20.81 0.36 -51% -15 +
164 16:45:08 АВТОВАЗ ап AVAZP 8.5 0% 1.81 +12.3% +28.8% +112.5% 52.62 0.90 -79% -26 +
165 16:39:32 АСКО ао ACKO 8.351 -4.01% 7.24 -1.1% +34.8% 4.38 0.08 -81% -25 +
166 16:42:39 ЮТэйр ао UTAR 8.21 0% 0.04 -0.5% -4.8% -19.5% 30.40 0.52 +47% +5 +
167 16:46:48 НМТП ао NMTP 8.19 +0.12% 3.10 -0.9% +14.9% +24.4% 157.74 2.71 -57% -3 +
168 16:10:17 ЦМТ ао WTCM 7.95 0% 0.00 +2.6% -10.2% -12.2% 9.55 0.16 -75% -9 +
169 15:55:13 РБК ао RBCM 7.675 -0.13% 0.30 0 +0.9% -0.1% 2.81 0.05 -43% -8 +
170 16:29:26 Русгрэйн RUGR 7.3 +3.55% 0.01 -0.7% -12.0% -41.6% 0.31 0.01 -83% -54 +
171 15:39:09 iЛевенгук LVHK 7.2 0% 0.00 0 +2.9% 0 0.37 0.01 +50% +13 +
172 15:11:57 ЗВЕЗДА ао ZVEZ 6.5 -1.37% 0.33 +8.5% +75.7% +28.2% 3.65 0.06 -55% -13 +
173 16:28:18 ЦМТ ап WTCMP 5.82 0% 0.30 -2.2% -0.2% -9.1% 9.55 0.16 0% +10 +
174 16:43:25 ДВМП ао FESH 5.8 0% 6.82 +11.2% +30.0% +85.5% 17.12 0.29 -20% -4 +
175 16:26:02 Телеграф-п CNTLP 5.5 -2.48% 0.87 +1.1% +4.0% -11.6% 4.13 0.07 +261% +35 +
176 16:41:36 Ленэнерго LSNG 5.4 -0.09% 1.28 -1.6% +7.8% -2.2% 52.67 0.90 +283% +33 +
177 12:30:35 ВЭК 01 ао VDSB 5.4 -1.82% 0.01 +9.1% +47.9% -61.4% 0.16 0.00 +170% +21 +
178 11:53:45 Химпром ап HIMCP 5.29 +3.32% 0.03 +1.7% +2.7% -24.3% 1.90 0.03 +417% +46 +
179 16:34:53 Сахэнер ао SLEN 5.15 -0.39% 0.03 -0.6% -14.9% 1.51 0.03 -19% -13 +
180 15:58:31 ТНСэнМарЭл MISB 4.99 +5.5% 0.04 -2.2% +4.2% +13.9% 0.65 0.01 +317% +45 +
181 16:46:05 ТКЗКК ап KRKOP 4.75 0% 0.02 -1.7% +2.2% -22.9% 2.86 0.05 0% -1 +
182 16:13:36 МКБ ао CBOM 4.364 -0.8% 27.16 -0.6% -3.3% +1.5% 104.12 1.79 +19% +4 +
183 16:35:23 ОргСинт ап KZOSP 4.3 +0.7% 0.01 +1.2% +0.5% +2.9% 129.76 2.23 +101% +17 +
184 16:22:05 АшинскийМЗ AMEZ 4.21 -1.17% 0.23 -4.5% -7.5% +6.0% 2.10 0.04 -48% -15 +
185 12:54:40 МариЭнСб-п MISBP 4.14 +3.24% 0.00 -0.2% -7.0% -9.0% 0.65 0.01 +3% +3 +
186 16:47:50 ЧЗПСН ао PRFN 4 -4.76% 16.54 0 -8.7% -12.4% 3.39 0.06 +299% +25 +
187 16:43:13 iЗаводДИОД DIOD 3.87 -2.27% 0.02 -3.3% +9.6% +18.7% 0.35 0.01 -85% -58 +
188 16:47:59 ИнтерРАОао IRAO 3.821 -1.01% 283.91 -1.5% -0.7% -0.6% 398.96 6.85 +92% +4 +
189 16:25:13 БашИнСв ап BISVP 3.77 +1.89% 0.02 +1.1% -1.6% -10.7% 8.36 0.14 +104% +20 +
190 14:44:50 МЕРИДИАН MERF 3.65 0% 0.01 0 1.91 0.03 0% +
191 16:16:34 Красэсб ао KRSB 3.45 0% 0.03 +0.6% +0.3% -9.0% 2.63 0.05 0% -6 +
192 14:12:45 Красэсб ап KRSBP 3.42 -1.16% 0.01 -1.4% -5.0% -16.4% 2.63 0.05 -40% -22 +
193 15:09:55 МосОблБанк MOBB 3.35 -1.76% 0.24 -1.2% -9.9% -43.3% 15.10 0.26 +19% +9 +
194 16:42:46 Арсагера ARSA 3.3 0% 0.05 -0.3% 0 -3.5% 0.41 0.01 0% -3 +
195 16:39:41 Мотовил ао MOTZ 3.26 0% 0.01 -1.8% -1.2% -34.8% 3.23 0.06 0% -2 +
196 16:47:39 +МосЭнерго MSNG 3.029 -1.59% 24.36 +2.7% +4.2% +22.1% 120.42 2.07 -22% -7 +
197 16:35:15 Белон ао BLNG 2.97 -2.62% 0.84 -5.7% -2.3% -39.5% 3.42 0.06 +727% +54 +
198 11:39:40 РязЭнСб RZSB 2.79 -0.71% 0.03 -6.4% -6.1% +27.4% 0.58 0.01 -80% -51 +
199 14:56:00 МагадЭн ао MAGE 2.67 0% 0.01 -1.5% +7.2% -20.1% 1.55 0.03 0% -1 +
200 15:53:04 ЛЭСК ао LPSB 2.61 0% 0.02 +5.7% -13.0% -23.2% 0.41 0.01 0% -3 +
201 16:45:40 Юнипро ао UPRO 2.4 -0.83% 32.73 +0.2% +5.8% -16.6% 151.38 2.60 -74% -12 +
202 15:59:42 МагадЭн ап MAGEP 2.16 -0.92% 0.00 +2.4% -11.8% -16.9% 1.55 0.03 -93% -76 +
203 16:36:12 Русолово ROLO 1.91 -1.04% 0.53 -1.5% +2.7% -45.4% 5.73 0.10 -39% -7 +
204 16:46:26 Россети ап RSTIP 1.87 -0.95% 4.01 -1.9% +3.0% -15.3% 214.52 3.68 -57% -11 +
205 16:19:15 iМультиСис MSST 1.55 -3.13% 0.22 -6.1% -31.1% -85.9% 0.16 0.00 -29% -4 +
206 14:50:37 СибГост ао SIBG 1.51 +0.67% 0.01 +0.7% -8.5% -3.2% 0.15 0.00 -42% -22 +
207 16:44:23 ЭнелРос ао ENRU 1.204 +0.08% 13.47 +0.3% -5.2% +21.1% 42.59 0.73 -48% -12 +
208 16:47:29 Россети ао RSTI 1.0623 -0.66% 289.61 -3.0% +10.9% -7.1% 214.52 3.68 -60% -15 +
209 10:03:58 ВолгЭнСб-п VGSBP 1.01 +2.54% 0.00 -2.9% -6.5% -21.7% 0.40 0.01 -93% -47 +
210 14:26:25 ВолгЭнСб VGSB 1 0% 0.11 -4.3% -1.0% -28.6% 0.40 0.01 +1975% +84 +
211 16:12:19 МОЭСК MSRS 0.898 +0.79% 3.66 +3.0% +1.9% 0 43.84 0.75 +124% +22 +
212 10:20:29 МедиаВиМ MGVM 0.87 -0.91% 0.00 -13.0% -12.9% -3.3% 0.04 0.00 -96% -77 +
213 16:22:58 iАвиастКао UNAC 0.8345 +0.12% 1.97 -0.7% +31.9% +44.0% 301.67 5.18 -88% -34 +
214 16:47:57 РусГидро HYDR 0.8161 +0.07% 363.44 -0.4% -1.4% -11.9% 347.30 5.96 +22% +2 +
215 16:33:31 МордЭнСб MRSB 0.633 0% 0.06 +2.1% +5.5% +13.8% 0.85 0.01 +198% +27 +
216 16:48:02 ОГК-2 ао OGKB 0.5586 -0.32% 61.90 -1.3% +8.5% +11.6% 61.80 1.06 +19% +2 +
217 16:36:28 ВТОРРЕСао VTRS 0.54 +1.89% 0.73 -29.4% -37.9% -46.5% 0.04 0.00 -32% -6 +
218 16:39:06 ГИТ ао GRNT 0.539 +2.86% 4.20 -4.8% +0.6% -7.1% 0.24 0.00 +153% +25 +
219 16:47:36 МРСК Центр MRKC 0.4985 +0.61% 0.69 -2.9% +1.9% +11.5% 21.00 0.36 -79% -28 +
220 15:00:11 ДЭК ао DVEC 0.487 +2.1% 0.05 +1.5% +5.9% -29.9% 8.39 0.14 -77% -41 +
221 16:13:38 Русполимет RUSP 0.481 +4.34% 1.38 +4.3% -3.4% -22.9% 2.41 0.04 +148% +21 +
222 11:44:12 АстрЭнСб ASSB 0.473 +0.21% 0.01 -0.4% -0.6% +18.3% 0.37 0.01 +373% +27 +
223 12:09:03 ТРК ао TORS 0.405 0% 0.02 -0.7% +1.3% -14.7% 1.77 0.03 0% -3 +
224 16:42:01 КСБ ао KTSB 0.392 0% 0.01 +8.9% -2.2% -13.3% 0.37 0.01 0% -3 +
225 16:31:48 ТРК ап TORSP 0.384 0% 0.00 -0.5% +4.9% -1.5% 1.77 0.03 -96% -92 +
226 12:16:51 КамчатЭ ап KCHEP 0.355 +0.85% 0.05 +43.7% +141.5% +56.4% 6.80 0.12 +37% +5 +
227 16:30:46 РГС СК ао RGSS 0.355 -1.93% 0.48 -3.8% -12.3% -12.8% 173.77 2.98 +2173% +85 +
228 16:14:13 СтаврЭнСб STSB 0.35 0% 0.07 0 +15.1% -2.5% 0.39 0.01 +408% +40 +
229 15:30:19 СтаврЭнСбп STSBP 0.341 0% 0.01 +0.3% +3.3% +54.3% 0.39 0.01 +150% +21 +
230 16:47:50 МРСК ЦП MRKP 0.326 -0.24% 2.76 +0.4% +10.2% +120.7% 36.81 0.63 -54% -2 +
231 16:38:22 МурмТЭЦ-п MUGSP 0.324 0% 0.00 -0.9% -3.3% -35.5% 1.45 0.02 0% +5 +
232 16:42:46 ТНСэнРст RTSB 0.302 0% 0.01 +1.3% +2.0% +5.6% 2.66 0.05 0% -1 +
233 16:47:26 Якутскэнрг YKEN 0.29 -1.69% 0.02 -0.7% +9.0% +1.4% 2.69 0.05 -93% -73 +
234 15:58:34 Якутскэн-п YKENP 0.289 -0.69% 0.04 +2.8% +8.2% +2.1% 2.69 0.05 +88% +12 +
235 16:47:05 ЕТС ао UTSY 0.286 +3.62% 3.79 +7.5% +98.6% -69.2% 0.12 0.00 +1506% +69 +
236 16:01:34 Плазмек PLSM 0.275 +3.38% 0.07 -14.6% -1.8% -9.5% 0.03 0.00 -91% -65 +
237 10:19:16 СамарЭн-ап SAGOP 0.272 +1.49% 0.00 +5.0% +16.2% -7.8% 1.10 0.02 +1% +4 +
238 15:49:14 СамарЭн-ао SAGO 0.27 0% 0.01 +5.5% +7.1% -6.2% 1.10 0.02 0% -1 +
239 16:33:35 КСБ ап KTSBP 0.23 0% 0.02 +4.5% +7.5% -34.3% 0.37 0.01 0% -2 +
240 14:43:32 ТНСэнРст-п RTSBP 0.222 +4.72% 0.06 0 +10.4% -17.5% 2.66 0.05 +2360% +83 +
241 16:30:47 Медиахолд ODVA 0.1895 -0.79% 0.17 -0.3% -0.8% -9.3% 0.13 0.00 +1181% +74 +
242 16:43:36 МРСК Ур MRKU 0.188 -1.31% 1.78 -2.8% +9.3% +13.9% 16.44 0.28 +35% +7 +
243 16:47:21 ФСК ЕЭС ао FEES 0.1702 -0.32% 218.52 -1.8% -0.2% -16.2% 216.82 3.72 +12% +1 +
244 16:33:07 КамчатЭ ао KCHE 0.161 -1.83% 0.26 +0.6% +56.3% -3.6% 6.80 0.12 +255% +35 +
245 16:15:53 GTL ао GTLC 0.1585 -0.63% 0.64 -4.2% +1.0% -67.9% 0.41 0.01 -18% +1 +
246 16:32:34 Таттел. ао TTLK 0.1465 0% 0.00 +1.0% +1.7% -3.3% 3.05 0.05 -92% -69 +
247 14:52:11 ТамбЭнСб TASB 0.145 0% 0.00 +3.9% +9.4% 0.25 0.00 0% +4 +
248 13:56:04 ТамбЭнСб-п TASBP 0.1405 -3.1% 0.01 -4.4% +8.5% +27.7% 0.25 0.00 -64% -38 +
249 15:51:43 МРСКСиб MRKS 0.136 +3.26% 0.02 +5.7% +18.3% +62.5% 12.89 0.22 -97% -90 +
250 15:56:18 ЧелябЭС ап CLSBP 0.1305 -3.33% 0.02 -4.7% -2.2% +18.6% 0.98 0.02 +27% +7 +
251 15:06:21 ЧелябЭС ао CLSB 0.1265 +1.2% 0.00 +1.2% -0.4% -3.8% 0.98 0.02 -90% -41 +
252 10:10:00 ТРАНСАЭРао TAER 0.12 0% 8.14 -78.0% -91.5% -94.8% 0.02 0.00 0% +4 +
253 16:41:53 СаратЭн-ао SARE 0.117 0% 0.03 -1.3% +23.2% -16.1% 0.69 0.01 -82% -53 +
254 16:39:44 МРСКВол MRKV 0.11275 -0.09% 1.13 -2.3% +20.6% +101.3% 21.43 0.37 -71% -21 +
255 16:38:57 ДагСб ао DASB 0.103 +0.98% 1.77 +1.0% -56.5% -93.4% 0.54 0.01 -14% -4 +
256 16:34:18 УралСиб ао USBN 0.0883 -0.79% 0.11 +1.6% +0.9% -32.5% 31.80 0.55 +231% +31 +
257 14:57:21 СаратЭн-ап SAREP 0.079 +1.94% 0.03 -1.9% +8.2% -23.3% 0.69 0.01 -75% -44 +
258 16:42:01 Промсвб ао PSBR 0.0712 -1.66% 4.12 -4.0% -4.2% -5.1% 79.16 1.36 -26% +6 +
259 16:47:41 ВТБ ао VTBR 0.06161 -0.31% 557.81 -2.0% +4.0% -16.7% 799.41 13.73 +6% -3 +
260 16:02:05 МРСК СЗ MRKZ 0.0606 +0.66% 0.20 -2.3% +7.8% +10.2% 5.80 0.10 -84% -43 +
261 16:40:00 МРСКЮга ао MRKY 0.0453 -0.66% 0.08 +0.7% 0 -13.5% 2.77 0.05 -86% -56 +
262 16:47:53 ТКЗ ао TGKO 0.0395 -15.96% 3.29 -59.7% -62.6% -99.2% 0.08 0.00 -60% -8 +
263 15:48:37 КузнецкийБ KUZB 0.0137 0% 0.02 +1.5% +3.0% -9.9% 0.31 0.01 +125% +28 +
264 16:47:07 ТГК-1 TGKA 0.01342 +0.52% 14.38 -1.1% -1.3% -10.6% 52.01 0.89 -35% -4 +
265 16:45:33 ТГК-2 ап TGKBP 0.00697 +6.74% 2.01 +12.6% +53.2% +150.7% 6.74 0.12 +710% +54 +
266 16:46:29 Квадра-п TGKDP 0.00466 +6.15% 0.51 +23.0% +41.2% +12.6% 6.85 0.12 -76% -29 +
267 16:40:41 ТГК-2 TGKB 0.00451 +8.67% 13.76 +25.6% +84.1% +108.8% 6.74 0.12 +22% +1 +
268 15:57:21 ТГК-14 TGKN 0.00425 +4.17% 1.44 +6.3% +13.3% +15.2% 5.77 0.10 -65% -16 +
269 16:35:48 Квадра TGKD 0.00341 +4.12% 2.57 +12.4% +17.8% -1.9% 6.85 0.12 -70% -17 +
270 10:00:02 ЭРКО ао ERCO 0% 3.63 0.06 +
271 10:00:02 ГАЗКОН-ао GAZC 0% 54.24 0.93 +
272 10:00:02 ГАЗ-сервис GAZS 0% 54.24 0.93 +
273 10:00:02 ГАЗ-Тек ао GAZT 0% 52.66 0.90 +
274 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
275 10:00:02 ГЕОТЕК ао GTSS 0% +
276 10:02:42 Химпром ао HIMC 0% 1.90 0.03 +
277 15:41:09 Инв-Девел IDVP 0% 14.35 0.25 +
278 10:10:58 КурганГКао KGKC 0% 6.98 0.12 +
279 10:00:02 КосогМЗ ао KMTZ 0% +
280 10:00:02 ТКЗКК ао KRKO 0% 2.86 0.05 +
281 10:00:02 Кокс ао KSGR 0% +
282 10:00:02 КУЗОЦМ ао KUNF 0% +
283 10:00:02 КЗМС ао KZMS 0% 0.20 0.00 +
284 10:00:02 МН-фонд ао MNFD 0% +
285 10:00:02 Морион ао MORI 0% 0.71 0.01 +
286 12:06:44 МурмТЭЦ-ао MUGS 0% 1.45 0.02 +
287 10:00:02 Физика ао NPOF 0% 1.07 0.02 +
288 15:43:07 Приморье PRMB 0% 1.74 0.03 +
289 10:00:02 РДБанк ао RDRB 0% 1.63 0.03 +
290 11:22:20 ИКРУСС-ИНВ RUSI 0% 2.95 0.05 +
291 10:00:02 ТАНТАЛ ап TANLP 0% 0.48 0.01 +
292 16:45:37 ВостРАО ао VRAO 0% 15.63 0.27 +
293 10:00:02 ВостРАО ап VRAOP 0% 15.63 0.27 +
294 10:13:48 БашИнСв ао BISV 0% 8.36 0.14 +