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
 
  18:50:59 Индекс ММВБ IMOEX 2700.57 -0.07% 32 089.38 -3.2% -2.2% +14.0% +20.1% 44 775.57 712.23
1 18:45:59 Транснф ап TRNFP 159200 -0.5% 192.73 -4.6% -2.1% -6.9% -2.3% 247.54 3.94 +
2 18:07:47 АЛРОСА-Нюр ALNU 80200 +0.75% 2.50 0 -14.5% +1.5% -35.1% 64.16 1.02 +
3 16:53:53 КоршГОК ао KOGK 50000 +0.81% 3.55 +1.6% +3.3% +4.2% -28.6% 12.51 0.20 +
4 18:28:29 ВСМПО-АВСМ VSMO 16900 -0.35% 24.80 +0.4% +0.1% +8.9% +3.2% 194.85 3.10 +
5 12:48:38 ГазпРнД ао RTGZ 15000 +0.67% 0.02 +2.7% +3.4% +4.9% +2.0% 1.80 0.03 +
6 18:45:35 ГМКНорНик GMKN 14902 +0.89% 3 453.89 +5.3% +5.1% +14.3% +45.3% 2 358.17 37.51 +
7 18:27:33 СаратНПЗ-п KRKNP 13180 -0.75% 6.19 +8.4% +2.6% +20.5% +19.8% 8.75 0.14 +
8 16:11:24 УрКузница URKZ 9560 -1.24% 0.12 -0.4% +3.9% +27.5% +23.0% 5.24 0.08 +
9 18:40:06 Приморье PRMB 9000 0% 0.01 -2.2% -6.3% +12.5% 2.25 0.04 +
10 16:58:00 СаратНПЗ KRKN 7300 +0.69% 0.05 +5.0% +3.5% +15.1% -14.1% 8.75 0.14 +
11 18:37:43 ТрансК ао TRCN 6625 -0.23% 1.96 +3.3% +8.7% +52.8% +49.2% 92.05 1.46 +
12 18:45:40 Полюс PLZL 6472 +0.92% 406.95 +4.0% +11.5% +19.9% +58.7% 864.41 13.75 +
13 18:05:21 Лензолото LNZL 5930 +1.37% 0.76 -0.2% +7.8% +5.5% +1.0% 7.77 0.12 +
14 15:18:45 ЭнергияРКК RKKE 5240 +0.77% 0.02 +1.9% +2.1% -22.9% -28.3% 6.18 0.10 +
15 18:45:54 ЛУКОЙЛ LKOH 5200.5 +0.67% 1 465.82 -1.3% -2.6% +4.1% +20.9% 3 900.38 62.04 +
16 18:45:04 Акрон AKRN 4650 -0.21% 13.77 -0.4% +3.0% -1.3% +6.1% 188.48 3.00 +
Как выбрать брокера?
17 12:31:04 ЧКПЗ ао CHKZ 4300 0% 0.02 -2.7% +1.9% +104.8% 2.58 0.04 +
18 18:45:58 Магнит ао MGNT 3820 -0.66% 1 515.40 -1.0% +1.8% +8.8% -11.2% 389.30 6.19 +
19 18:40:06 ВыбСудЗ ап VSYDP 3400 0% 0.01 -5.6% -12.4% -18.7% +17.2% 4.78 0.08 +
20 17:44:42 СМЗ-ао MGNZ 3400 +0.29% 0.04 +1.2% +0.9% +10.4% +23.6% 1.35 0.02 +
21 11:37:33 ОМЗ-ап OMZZP 3375 -1.89% 0.02 +0.9% +0.6% +90.7% +120.6% 9.28 0.15 +
22 17:36:54 ВыбСудЗ ао VSYD 2960 -0.17% 0.02 -2.6% -0.7% +7.6% +46.5% 4.78 0.08 +
23 18:33:43 Лензол. ап LNZLP 2905 -0.68% 0.34 +0.7% +4.7% +18.6% +11.7% 7.77 0.12 +
24 10:46:03 ПавлАвт ао PAZA 2850 +1.79% 0.03 +5.2% +78.1% +111.1% 4.47 0.07 +
25 17:24:30 ЧМК ао CHMK 2750 -0.9% 0.10 -3.2% -3.0% +12.0% -9.4% 8.70 0.14 +
26 18:31:53 ЮУНК ао UNKL 2710 +4.63% 0.41 +5.4% +8.0% +12.9% -6.6% 1.63 0.03 +
27 18:45:28 Yandex clA YNDX 2518 +1.13% 428.06 +0.9% +2.0% +30.5% +8.1% 736.69 11.72 +
28 18:39:50 ФосАгро ао PHOR 2367 +0.38% 73.77 +0.3% -3.8% -7.0% +2.9% 306.14 4.87 +
29 18:45:18 FIVE-гдр FIVE 2180 -0.37% 144.71 +0.4% +2.3% +26.4% +28.9% +
30 12:39:26 iДонскЗР DZRD 2088 +0.1% 0.01 -2.2% -1.0% -2.9% -6.4% 0.94 0.01 +
31 17:37:42 iДонскЗР п DZRDP 1950 +1.56% 0.18 0 +0.5% -3.4% -1.0% 0.94 0.01 +
32 18:37:40 МГТС-5ао MGTS 1900 +4.68% 0.32 -3.3% -11.2% +11.8% +2.2% 178.60 2.84 +
33 18:27:15 ЧеркизГ-ао GCHE 1881 -0.05% 0.31 +0.3% +2.6% +68.2% +74.2% 82.70 1.32 +
34 18:45:17 Башнефт ао BANE 1869.5 +0.24% 3.02 -1.4% -3.8% -0.0% -6.7% 324.13 5.16 +
35 18:45:41 МГТС-4ап MGTSP 1750 -1.35% 3.38 +1.0% -15.6% +8.2% -3.6% 178.60 2.84 +
36 18:45:57 Башнефт ап BANEP 1602.5 -0.09% 47.11 -2.8% -4.0% -10.1% -0.5% 324.13 5.16 +
37 18:45:37 ОКС ао UCSS 1410 +5.22% 3.20 -7.2% +6.0% +101.4% 33.44 0.53 +
38 18:45:04 Новатэк ао NVTK 1292.2 +0.14% 455.05 -1.9% -2.1% +14.2% +46.6% 3 923.51 62.41 +
39 18:37:47 iQIWI QIWI 1239 -0.92% 2.29 -2.7% -2.5% +31.4% +23.3% +
40 17:50:32 ТНСэнНН ао NNSB 1220 +0.41% 0.13 +2.1% +2.1% +19.6% +8.4% 5.41 0.09 +
41 18:13:19 ЗИЛ ао ZILL 1200 +0.17% 0.77 +9.3% +30.2% +40.2% +21.2% 3.19 0.05 +
42 18:45:18 Галс-Девел HALS 1094 -5.36% 1.79 +6.2% +44.9% +53.2% +42.1% 12.27 0.20 +
43 18:45:48 СевСт-ао CHMF 1043.4 -1.92% 625.85 -1.0% -4.9% +10.7% +7.3% 874.08 13.90 +
44 18:12:06 ТНСэнрг ао TNSE 1000 0% 0.23 -5.2% -9.1% -19.7% -17.0% 13.67 0.22 +
45 18:33:25 БурЗолото BRZL 870 +0.12% 0.36 -0.7% +0.6% -2.2% +3.6% 6.11 0.10 +
46 15:41:49 Ижсталь2ао IGST 811 -1.1% 0.09 -4.0% +8.1% +44.3% +22.0% 0.81 0.01 +
47 17:59:51 ИНГРАД ао OPIN 798 +0.38% 0.03 +0.9% 0 -2.7% -10.3% 32.89 0.52 +
48 18:45:17 Polymetal POLY 785.1 +0.77% 295.98 +2.1% +4.3% +7.4% +40.6% 369.12 5.87 +
49 18:45:15 ЛСР ао LSRG 769 +1.05% 34.10 +1.9% +2.3% +28.6% -1.2% 79.23 1.26 +
50 18:45:49 Татнфт 3ао TATN 744 +0.81% 1 257.92 +0.4% -4.2% +0.8% +6.3% 1 714.76 27.28 +
51 18:38:54 AGRO-гдр AGRO 744 +0.13% 3.74 +0.2% -1.4% -6.0% +11.0% +
52 17:12:03 Варьеган VJGZ 681 -0.44% 0.27 +11.3% +11.3% 14.30 0.23 +
53 16:06:41 СЗПароход SZPR 672 -1.75% 0.05 -2.0% +20.0% +56.3% +124.0% 7.07 0.11 +
54 17:47:34 Авангрд-ао AVAN 660 0% 0.03 -8.3% +13.8% +32.0% 53.26 0.85 +
55 18:45:44 Татнфт 3ап TATNP 636 +1.61% 372.27 +2.0% +1.0% +21.8% +32.9% 1 714.76 27.28 +
56 18:45:13 Ижсталь ап IGSTP 598 -0.66% 0.14 +2.2% +17.3% +37.8% +35.3% 0.81 0.01 +
57 17:14:39 ТНСэнНН ап NNSBP 587 +0.51% 0.15 -2.7% +4.6% +61.3% +15.1% 5.41 0.09 +
58 18:45:09 РуссНфт ао RNFT 583 -1.69% 3.91 -0.1% -1.7% +10.2% -2.8% 171.47 2.73 +
59 18:17:32 КМЗ KMEZ 567.5 +0.18% 0.08 +4.2% +32.0% +62.1% +70.9% 2.14 0.03 +
60 15:56:45 ЮжКузб. ао UKUZ 536 -0.37% 0.08 -2.5% +3.1% +3.1% +0.2% 19.35 0.31 +
61 18:45:38 ENPL-гдр ENPL 497 +1.43% 43.01 +6.1% +2.0% +18.6% +59.8% +
62 18:45:00 САФМАР ао SFIN 483 -0.41% 6.56 -2.5% +0.7% -16.8% -29.8% 53.92 0.86 +
63 17:58:05 Белуга ао BELU 474 +0.64% 0.03 -3.9% -0.4% +16.2% -30.3% 9.20 0.15 +
64 16:06:46 ГАЗ ао GAZA 434.5 +1.16% 0.05 -1.1% -2.5% -7.7% +2.2% 8.52 0.14 +
65 18:45:56 М.видео MVID 428.8 -0.28% 7.38 -0.4% +0.2% +4.6% +4.6% 77.08 1.23 +
66 18:45:26 Роснефть ROSN 420.45 +0.83% 493.43 +0.5% +0.3% -2.8% +6.9% 4 456.00 70.88 +
67 18:45:01 Газпрнефть SIBN 402 -0.31% 148.25 -3.1% -0.7% +16.0% +19.0% 1 906.00 30.32 +
68 18:45:14 ОВК ао UWGN 401.6 0% 0.19 +0.3% -0.9% +1.2% -31.4% 46.58 0.74 +
69 16:31:12 Мегион-ао MFGS 380.5 -1.04% 0.05 -4.4% +2.8% -0.1% 49.42 0.79 +
70 18:45:29 ПИК ао PIKK 379.6 -1.07% 10.56 +0.7% +3.0% +0.9% +12.0% 250.72 3.99 +
71 17:37:05 Мегион-ап MFGSP 350 -2.78% 0.04 -12.5% +8.0% +15.5% +2.0% 49.42 0.79 +
72 18:39:58 Варьеган-п VJGZP 337 -3.99% 0.33 +5.6% +6.3% +18.7% -14.5% 14.30 0.23 +
73 18:08:31 ГАЗ ап GAZAP 326.5 -0.46% 0.08 -1.7% +4.6% -6.2% +9.0% 8.52 0.14 +
74 18:24:39 СОЛЛЕРС SVAV 316 +0.48% 0.92 -0.9% +1.9% -22.5% -37.3% 10.88 0.17 +
75 17:15:43 КрасОкт-ао KROT 306 0% 0.08 +0.3% +1.3% -0.3% -10.0% 3.19 0.05 +
76 18:35:18 НаукаСвяз NSVZ 295 0% 0.06 -3.3% +6.5% +21.4% +39.8% 0.35 0.01 +
77 18:45:04 МТС-ао MTSS 262.4 +0.23% 291.52 -1.7% -5.6% +10.3% -1.5% 524.38 8.34 +
78 14:25:44 КрасОкт-1п KROTP 252.5 +0.2% 0.01 -2.1% +2.6% -1.8% -16.1% 3.19 0.05 +
79 17:40:07 НКХП ао NKHP 244 0% 0.44 -2.6% -0.2% +6.6% +15.6% 16.49 0.26 +
80 18:45:29 РусАква ао AQUA 236 -0.42% 1.69 +7.3% +11.1% +69.8% +34.9% 20.74 0.33 +
81 17:51:17 Возрожд-п VZRZP 235 +0.26% 0.30 +2.2% -2.3% +46.9% +17.5% 11.73 0.19 +
82 18:46:00 Сбербанк SBER 232.85 -0.82% 8 115.08 -3.5% -2.2% +25.0% +14.0% 5 230.42 83.20 +
83 18:45:19 Лента др LNTA 217.4 0% 9.52 +2.1% +8.7% +1.6% -33.3% +
84 18:46:00 ГАЗПРОМ ао GAZP 216 -1.05% 4 353.29 -12.6% -5.7% +40.7% +58.3% 5 113.48 81.34 +
85 18:02:12 iНПОНаука NAUK 205.2 +0.59% 0.14 -2.7% +14.1% -35.7% -43.0% 2.42 0.04 +
86 18:45:40 Сбербанк-п SBERP 203.9 -0.07% 592.97 -1.8% -1.3% +22.7% +17.1% 5 230.42 83.20 +
87 18:45:46 Электрцинк ELTZ 172.5 -1.43% 0.38 -6.5% -6.3% -19.4% -71.2% 0.24 0.00 +
88 18:45:54 НЛМК ао NLMK 155.54 -0.27% 801.35 +2.0% -9.4% -1.2% -2.5% 932.19 14.83 +
89 18:34:48 Куйбазот KAZT 147.4 +0.68% 0.15 +5.1% +6.5% +29.8% +63.8% 35.05 0.56 +
90 18:21:38 Куйбазот-п KAZTP 145.6 +1.39% 0.06 +5.5% +6.0% +45.6% +71.3% 35.05 0.56 +
91 18:38:42 АбрауДюрсо ABRD 140 +0.36% 0.05 +0.4% +1.4% -2.1% -4.4% 13.72 0.22 +
92 18:45:12 Распадская RASP 139.04 +2% 65.86 +0.4% +0.0% +7.8% +36.7% 97.77 1.56 +
93 17:48:21 ЧТПЗ ао CHEP 138.5 -1.07% 0.21 -3.8% -11.5% +29.7% +3.7% 42.34 0.67 +
94 18:28:47 КузбТК ао KBTK 137.2 -0.15% 1.36 -2.7% -2.0% -28.6% -26.4% 13.62 0.22 +
95 18:19:46 ТНСэКубань KBSB 132 +1.93% 0.69 0 +3.1% +4.8% -4.3% 2.36 0.04 +
96 18:40:06 ТНСэнЯр YRSB 122 0% 0.02 +1.7% +7.0% +67.1% +17.9% 2.44 0.04 +
97 18:45:15 Ленэнерг-п LSNGP 108.4 +0.05% 18.24 +3.7% -5.6% +15.2% +10.5% 58.44 0.93 +
98 18:45:57 Аэрофлот AFLT 108.02 +0.45% 221.27 +0.2% +8.0% +6.8% -11.1% 119.97 1.91 +
99 18:40:00 ПИФСтрИнв RU000A0JTYP3 100 0% 0.01 -16.7% 0 +
100 18:45:25 Мечел ап MTLRP 99.65 -0.15% 55.21 -19.4% -21.8% -0.6% -10.7% 40.26 0.64 +
101 15:40:58 ОргСинт ао KZOS 94 +0.75% 0.76 -2.1% 0 -7.7% -1.9% 168.89 2.69 +
102 17:12:56 ПРОТЕК ао PRTK 93.8 +0.32% 0.19 -0.5% -2.0% +20.3% +13.0% 49.45 0.79 +
103 18:45:43 МосБиржа MOEX 93.06 +0.08% 337.34 -1.9% +3.8% +14.9% -10.3% 211.84 3.37 +
104 18:45:56 Уркалий-ао URKA 92 +4.47% 39.64 +4.8% +4.1% +8.9% -9.7% 270.11 4.30 +
105 18:45:41 ДетскийМир DSKY 90.8 +0.07% 78.78 +3.7% +4.4% +0.4% -0.2% 67.10 1.07 +
106 18:45:16 Мостотрест MSTT 90.15 +0.06% 1.14 +1.5% -0.6% +6.7% -19.1% 25.44 0.40 +
107 18:26:53 ТЗА ао TUZA 90 0% 0.05 -3.2% -4.3% 0 +5.9% 0.74 0.01 +
108 18:24:16 ПермьЭнС-п PMSBP 88.8 +0.23% 0.12 -0.2% +3.7% +22.1% +18.4% 4.21 0.07 +
109 18:15:27 ПермьЭнСб PMSB 88.4 +0.34% 0.07 +0.6% 0 +20.4% +16.3% 4.21 0.07 +
110 18:24:36 Нефтекамск NFAZ 84.8 -0.7% 0.02 -2.5% +0.2% -2.5% -10.7% 0.68 0.01 +
111 18:45:13 Ростел -ао RTKM 84.11 +1.64% 171.72 +5.2% +4.8% +15.1% +24.1% 230.10 3.66 +
112 18:45:26 БУДУЩЕЕ ао FTRE 82.2 +8.02% 27.61 +10.3% +23.8% -54.5% -62.1% 4.13 0.07 +
113 18:45:43 АЛРОСА ао ALRS 78.7 -0.96% 1 050.21 -4.6% -12.7% -20.2% -18.3% 579.62 9.22 +
114 18:40:06 ТНСэнЯр-п YRSBP 76.5 0% 0.05 +0.7% +3.4% +14.2% -19.5% 2.44 0.04 +
115 18:39:52 НКНХ ао NKNC 75.1 +1.08% 3.04 +2.8% +7.7% +15.5% +31.8% 135.34 2.15 +
116 16:18:48 БестЭфБ ао ALBK 73 -2.67% 0.15 +19.7% +10.6% -3.9% +41.7% 4.12 0.07 +
117 16:36:33 РОСИНТЕРао ROST 70.2 -2.77% 0.24 -5.1% -3.6% -2.5% +19.0% 1.15 0.02 +
118 18:39:21 НКНХ ап NKNCP 65.4 -0.18% 8.77 -2.9% +18.8% +61.5% +90.9% 135.34 2.15 +
119 18:45:21 Ростел -ап RTKMP 64.55 +0.47% 34.28 +0.7% +1.1% +6.9% +6.1% 230.10 3.66 +
120 18:45:24 Мечел ао MTLR 63.5 +0.05% 16.61 -3.3% -8.8% -13.6% -33.5% 40.26 0.64 +
121 18:38:27 ГТМ ао GTRK 62.8 0% 0.17 -6.5% -10.0% -27.0% -42.6% 3.67 0.06 +
122 18:39:00 Кубанэнр KUBE 62 -2.05% 0.30 -2.5% -7.5% +26.5% +6.9% 18.84 0.30 +
123 18:33:52 Росбанк ао ROSB 61.8 +3% 0.27 +5.5% +7.7% +4.4% +10.4% 95.88 1.53 +
124 18:39:52 ОР ао OBUV 57.8 -1.7% 8.75 -1.8% +0.5% +13.4% -40.1% 6.53 0.10 +
125 18:45:14 ТМК ао TRMK 57.28 -0.38% 35.34 -5.0% -6.1% +6.8% -20.8% 59.18 0.94 +
126 18:13:42 КАМАЗ KMAZ 55.3 +0.55% 0.68 -1.8% 0 +3.2% -9.9% 39.11 0.62 +
127 18:45:04 ВХЗ-ао VLHZ 54.55 +0.28% 0.04 -1.5% +7.0% -5.9% -33.5% 0.27 0.00 +
128 18:45:21 БСП ао BSPB 50.09 +0.1% 4.30 +0.4% -2.3% +13.1% +3.3% 25.02 0.40 +
129 18:39:35 ТНСэнВорон VRSB 44.8 -0.44% 1.34 +20.4% +13.1% +113.3% +129.7% 2.96 0.05 +
130 18:45:04 ММК MAGN 44.485 +0.98% 279.43 -0.3% -0.4% +3.4% +3.7% 497.09 7.91 +
131 18:39:52 ИРКУТ-3 IRKT 36.11 -0.61% 1.39 -1.8% -3.5% +1.9% +57.0% 48.11 0.77 +
132 18:29:27 ИКРУСС-ИНВ RUSI 36.1 +1.4% 0.03 0 -1.4% +38.8% 3.93 0.06 +
133 18:39:52 МРСК СК MRKK 32.98 +4.04% 2.57 -9.0% -22.4% +135.6% +105.5% 5.10 0.08 +
134 18:45:51 Сургнфгз-п SNGSP 32.5 -3.2% 1 829.65 -22.3% -21.1% -17.5% -1.4% 1 192.95 18.98 +
135 17:43:34 Raven RAVN 31.6 +0.64% 0.03 +1.3% 0 -23.9% 18.98 0.30 +
136 18:45:28 ТАНТАЛ ао TANL 31.2 -7.69% 5.45 -14.8% -33.8% -20.6% +22.4% 0.44 0.01 +
137 18:45:12 RUSAL plc RUAL 27.915 +3.31% 407.61 +3.5% +7.4% -9.4% +16.8% 424.11 6.75 +
138 16:26:59 РН-ЗапСиб CHGZ 27 0% 0.05 +3.1% 0 +12.5% +5.9% 0.72 0.01 +
139 18:45:27 Сургнфгз SNGS 26.385 +0.46% 236.95 -1.2% +2.2% -1.8% -7.3% 1 192.95 18.98 +
140 18:37:49 Роллман-п RLMNP 25.4 +2.09% 0.10 +0.2% +5.6% +0.8% -3.8% 0.15 0.00 +
141 17:41:34 ТНСэнВор-п VRSBP 24 -4% 0.25 0 +9.1% +11.1% +5.7% 2.96 0.05 +
142 16:33:32 Селигдар-п SELGP 23.95 -0.21% 0.18 +0.8% +0.4% -0.4% +46.5% 11.43 0.18 +
143 18:36:28 Роллман RLMN 22.95 +1.77% 0.89 -1.9% +2.0% -17.4% -4.4% 0.15 0.00 +
144 18:39:37 Телеграф CNTL 17.4 +1.16% 0.99 -1.4% +1.8% +3.3% +2.4% 3.79 0.06 +
145 18:40:06 Славн-ЯНОС JNOS 17 0% 0.02 -0.9% -0.9% +1.2% 0 20.05 0.32 +
146 18:45:14 ИркЭнерго IRGZ 16.86 -0.24% 0.10 -0.5% -1.6% +14.9% +54.7% 80.37 1.28 +
147 18:45:26 Телеграф-п CNTLP 16.3 +2% 5.69 -2.2% +24.4% +30.4% +32.0% 3.79 0.06 +
148 18:45:45 iИСКЧ ао ISKJ 16 -4.36% 15.66 +13.9% +79.8% +102.8% +71.1% 1.20 0.02 +
149 18:40:06 Слав-ЯНОСп JNOSP 13.5 0% 0.02 -1.0% -0.6% +9.8% +3.8% 20.05 0.32 +
150 17:06:16 Нижкамшина NKSH 13.28 -0.6% 0.01 +1.4% +2.2% +0.6% +1.0% 0.85 0.01 +
151 18:45:25 Система ао AFKS 11.82 +1.37% 116.05 -0.7% +25.5% +47.8% +35.7% 114.06 1.81 +
152 18:36:11 КалужскСК KLSB 11.7 +0.09% 0.48 -0.1% +9.2% -53.0% -15.2% 1.07 0.02 +
153 18:26:42 ЕвроЭлтех EELT 11.4 +2.89% 5.45 +0.5% -2.4% +15.2% -2.2% 6.95 0.11 +
154 18:45:29 Аптеки36и6 APTK 10.98 -0.06% 4.35 -5.5% +24.1% +117.4% +101.1% 73.66 1.17 +
155 18:45:15 ВЭК 01 ао VDSB 10.2 -1.83% 0.39 -8.4% +17.4% +196.5% +164.9% 0.30 0.00 +
156 18:33:35 Селигдар SELG 9.31 0% 0.26 -1.9% -5.5% -6.4% -8.8% 11.43 0.18 +
157 18:39:14 ОргСинт ап KZOSP 9.14 +4.82% 4.75 +6.9% +11.2% +2.7% -19.8% 168.89 2.69 +
158 12:39:09 ЯТЭК ао YAKG 8.45 -0.12% 0.01 -1.2% +4.3% +1.1% -0.6% 6.99 0.11 +
159 18:40:06 ТНСэнМарЭл MISB 8.4 0% 0.06 -1.2% -2.3% -8.7% +8.1% 1.10 0.02 +
160 18:45:08 НМТП ао NMTP 7.975 +1.21% 9.18 -0.6% +2.6% +16.4% +24.4% 153.60 2.44 +
161 18:36:01 iЛевенгук LVHK 7.45 -0.4% 0.05 -2.6% -4.2% -25.2% +14.6% 0.39 0.01 +
162 15:45:47 ЦМТ ао WTCM 7.22 +1.69% 0.06 +2.3% +2.0% -0.6% -3.7% 8.90 0.14 +
163 18:11:38 МариЭнСб-п MISBP 7.2 -2.7% 0.01 0 0 -28.0% -7.6% 1.10 0.02 +
164 18:29:09 ЮТэйр ао UTAR 6.82 -1.16% 0.07 -0.4% -0.1% -10.7% -15.0% 25.25 0.40 +
165 16:50:52 ЦМТ ап WTCMP 6.66 +1.52% 0.01 +2.8% +0.9% 0 +7.1% 8.90 0.14 +
166 17:50:39 ЛЭСК ао LPSB 6.35 -0.78% 0.01 -7.3% -5.9% +69.3% +122.8% 0.99 0.02 +
167 18:13:39 Химпром ап HIMCP 6.04 -0.98% 1.12 -4.3% -0.5% 0 -9.9% 2.07 0.03 +
168 18:02:07 ДВМП ао FESH 5.97 +0.67% 1.91 +1.5% -7.9% +26.8% +12.2% 17.62 0.28 +
169 18:45:21 МКБ ао CBOM 5.95 0% 22.78 +0.1% -0.4% +15.1% +24.0% 161.12 2.56 +
170 18:16:51 Ленэнерго LSNG 5.67 -0.35% 0.60 -1.0% +0.4% +7.0% -2.8% 58.44 0.93 +
171 18:45:11 iФармсинтз LIFE 5.55 +0.09% 1.31 -0.5% +3.4% -0.5% -21.3% 1.67 0.03 +
172 18:38:36 Русгрэйн RUGR 5.25 -2.31% 0.28 -6.2% +7.0% +3.0% +15.4% 0.23 0.00 +
173 18:23:12 АСКО ао ACKO 5.22 -2.61% 0.55 -6.5% -10.0% -25.2% -48.3% 2.80 0.04 +
174 18:38:39 Армада ARMD 4.87 -5.98% 1.80 -18.6% -36.9% -30.4% -45.9% 0.07 0.00 +
175 17:07:58 БашИнСв ап BISVP 4.78 +0.63% 0.14 -1.6% -5.0% +19.2% +20.4% 8.40 0.13 +
176 17:44:04 ЗВЕЗДА ао ZVEZ 4.75 -2.06% 0.34 +1.0% +1.2% +1.3% +8.0% 2.67 0.04 +
177 18:35:33 ЗаводДИОД DIOD 4.64 +0.65% 0.08 -0.4% -7.4% +13.7% +6.7% 0.42 0.01 +
178 14:11:13 Сахэнер ао SLEN 4.56 +0.11% 0.10 -1.7% +3.4% +6.0% +1.6% 1.34 0.02 +
179 18:45:24 ИнтерРАОао IRAO 4.538 -0.61% 363.80 -1.0% -7.9% +17.0% +7.0% 473.77 7.54 +
180 18:05:06 ТКСМ ао TUCH 4.378 +0.51% 0.11 -1.4% -6.9% +7.7% -17.4% 0.17 0.00 +
181 18:08:56 АшинскийМЗ AMEZ 4.325 -1.03% 0.59 -2.5% +6.7% +9.3% +15.0% 2.16 0.03 +
182 10:06:01 РязЭнСб RZSB 4.3 +1.65% 0.00 +3.6% -2.9% +41.4% +34.4% 0.89 0.01 +
183 16:09:31 Красэсб ап KRSBP 4.18 -0.95% 0.02 -1.9% -3.7% +3.7% +7.2% 3.08 0.05 +
184 18:39:52 Белон ао BLNG 4.062 -0.2% 0.32 +2.6% +2.4% +48.8% +35.9% 4.67 0.07 +
185 17:17:18 Красэсб ао KRSB 3.99 0% 0.09 -0.2% -3.9% +7.0% +5.8% 3.08 0.05 +
186 11:32:25 ТКЗКК ап KRKOP 3.965 -0.13% 0.00 -2.2% -7.8% -15.5% +4.9% 2.80 0.04 +
187 18:45:13 РБК ао RBCM 3.95 +0.36% 0.07 -1.7% +0.3% +1.8% -21.6% 1.44 0.02 +
188 17:31:25 МагадЭн ао MAGE 2.93 -2.01% 0.04 -2.3% +2.1% -9.4% +43.6% 1.72 0.03 +
189 18:44:02 Арсагера ARSA 2.91 0% 0.02 -5.5% -4.6% -6.1% -25.4% 0.36 0.01 +
190 18:45:34 Юнипро ао UPRO 2.575 +0.19% 54.33 -2.1% -1.0% -1.0% -8.7% 162.35 2.58 +
191 18:40:06 МагадЭн ап MAGEP 2.475 0% 0.01 -2.6% +6.2% -4.8% +46.4% 1.72 0.03 +
192 18:45:15 +МосЭнерго MSNG 2.291 -0.26% 15.35 +0.7% -5.7% +10.5% -1.8% 91.07 1.45 +
193 18:38:53 Русолово ROLO 2.05 +0.1% 0.58 -2.8% -3.5% -18.0% -6.4% 6.15 0.10 +
194 18:19:25 МосОблБанк MOBB 1.834 -0.97% 0.25 -0.2% +2.5% +28.4% +13.9% 8.28 0.13 +
195 17:21:46 ВолгЭнСб VGSB 1.822 0% 0.02 +2.4% 0 +111.9% 0.69 0.01 +
196 18:39:58 МультиСис MSST 1.513 -6.43% 3.64 -25.3% -5.8% -36.7% +99.1% 0.15 0.00 +
197 18:45:04 Россети ап RSTIP 1.461 -0.07% 4.16 -2.6% -13.7% +4.2% +8.9% 242.36 3.86 +
198 18:45:25 ЧЗПСН ао PRFN 1.397 -2.31% 1.02 +0.9% +0.5% +9.2% -8.1% 1.17 0.02 +
199 17:33:02 ВолгЭнСб-п VGSBP 1.392 -1.14% 0.01 +0.7% -5.8% +130.1% +70.8% 0.69 0.01 +
200 18:45:32 Россети ао RSTI 1.2037 +0.74% 145.52 -3.6% -14.8% +55.2% +53.7% 242.36 3.86 +
201 18:28:08 ДЭК ао DVEC 1.2 -0.33% 0.51 -2.1% -7.7% -10.4% -37.2% 20.67 0.33 +
202 18:45:09 ЭнелРос ао ENRU 0.9795 -0.05% 21.80 -1.1% -15.6% -5.2% -19.1% 34.65 0.55 +
203 18:39:06 АстрЭнСб ASSB 0.7425 -4.69% 0.49 -14.7% -13.9% +54.0% +81.5% 0.57 0.01 +
204 18:30:52 МОЭСК MSRS 0.723 +0.63% 1.17 -0.5% -8.5% +9.5% +1.8% 35.22 0.56 +
205 18:22:41 iАвиастКао UNAC 0.651 +1.72% 1.70 +3.0% +2.1% -17.4% -2.7% 320.63 5.10 +
206 18:45:45 РусГидро HYDR 0.5652 -1.67% 307.97 -0.2% -4.2% +16.3% -16.8% 240.94 3.83 +
207 18:45:12 ОГК-2 ао OGKB 0.5297 -0.99% 55.43 +2.9% -4.3% +67.3% +42.2% 58.50 0.93 +
208 15:35:03 КСБ ао KTSB 0.502 +0.4% 0.04 -7.4% +16.7% +85.9% +67.3% 0.47 0.01 +
209 17:10:46 Русполимет RUSP 0.4565 +0.33% 0.18 -10.0% +11.9% -8.7% -1.2% 2.29 0.04 +
210 18:27:09 ГИТ ао GRNT 0.389 +0.05% 0.18 -1.4% -3.3% -0.3% -26.0% 0.17 0.00 +
211 17:36:42 МордЭнСб MRSB 0.384 -0.26% 0.03 -2.8% +4.3% -2.5% -10.9% 0.52 0.01 +
212 17:56:31 МедиаВиМ MGVM 0.3775 -1.05% 0.04 -6.7% -6.1% -49.8% -37.1% 0.02 0.00 +
213 17:34:31 СтаврЭнСб STSB 0.352 -0.28% 0.05 -0.4% -0.8% +44.9% +26.6% 0.38 0.01 +
214 17:29:34 СамарЭн-ао SAGO 0.334 +2.45% 0.01 -2.9% 0 -1.2% +6.7% 1.35 0.02 +
215 18:39:15 СибГост ао SIBG 0.33 +0.76% 4.51 -16.5% +10.6% -53.3% -55.4% 0.03 0.00 +
216 13:39:53 ТНСэнРст RTSB 0.32 0% 0.00 0 0 -19.6% 0 2.81 0.04 +
217 16:26:27 СамарЭн-ап SAGOP 0.317 -3.35% 0.03 -2.8% +5.0% -3.9% -0.9% 1.35 0.02 +
218 18:41:00 КамчатЭ ап KCHEP 0.309 0% 0.01 -0.3% +3.0% +16.6% 6.21 0.10 +
219 18:40:06 ТРК ао TORS 0.301 0% 0.00 -1.0% +1.0% -5.9% 1.32 0.02 +
220 13:29:01 Якутскэнрг YKEN 0.291 +1.57% 0.00 +2.1% -1.2% +29.3% +16.4% 2.68 0.04 +
221 17:01:55 СтаврЭнСбп STSBP 0.2834 +0.07% 0.06 -2.7% +0.1% +14.7% +19.1% 0.38 0.01 +
222 18:38:08 МРСК Центр MRKC 0.2798 -0.21% 1.82 -2.4% -5.2% -2.0% -17.1% 11.81 0.19 +
223 18:45:20 МРСКСиб MRKS 0.2766 -1.04% 1.58 -2.3% -6.9% +169.9% +166.0% 26.23 0.42 +
224 13:37:17 ТРК ап TORSP 0.2735 +0.37% 0.04 0 +0.2% -9.1% -16.4% 1.32 0.02 +
225 18:23:59 Якутскэн-п YKENP 0.2725 -0.73% 0.02 -1.3% +0.7% +23.9% +16.5% 2.68 0.04 +
226 18:45:11 МРСК ЦП MRKP 0.2695 -0.41% 9.25 -0.2% -11.4% +1.7% -9.1% 30.37 0.48 +
227 16:36:29 ТамбЭнСб TASB 0.232 -2.73% 0.02 -2.9% -3.3% +0.9% +71.2% 0.39 0.01 +
228 11:23:48 КСБ ап KTSBP 0.229 +0.44% 0.02 +3.6% +12.8% +21.2% +18.0% 0.47 0.01 +
229 12:06:20 ТНСэнРст-п RTSBP 0.222 +0.91% 0.01 +1.8% +1.4% -4.3% +0.9% 2.81 0.04 +
230 18:33:31 Таттел. ао TTLK 0.1925 +1.58% 0.46 -1.3% +7.2% +10.5% +9.4% 4.01 0.06 +
231 13:54:22 Медиахолд ODVA 0.1802 -0.66% 0.03 +0.1% -2.6% +8.4% +6.0% 0.13 0.00 +
232 17:17:56 МРСК Ур MRKU 0.1794 +0.56% 0.36 +0.9% +0.4% -5.0% -3.0% 15.69 0.25 +
233 18:45:22 ФСК ЕЭС ао FEES 0.17918 -0.37% 378.60 -9.0% -12.0% +21.0% +6.3% 228.39 3.63 +
234 18:39:48 ТамбЭнСб-п TASBP 0.17 -2.58% 0.02 -2.3% +0.9% +37.7% +31.8% 0.39 0.01 +
235 13:19:55 КамчатЭ ао KCHE 0.147 +1.38% 0.01 +2.4% +6.5% +11.4% +5.4% 6.21 0.10 +
236 18:24:39 РГС СК ао RGSS 0.139 0% 0.06 0 -0.4% -16.8% -62.2% 68.24 1.09 +
237 17:53:11 СаратЭн-ао SARE 0.1244 -0.48% 0.02 -3.1% +4.5% +6.8% +14.1% 0.72 0.01 +
238 18:45:04 ДагСб ао DASB 0.1149 -2.38% 0.94 -3.3% +3.1% +0.8% -8.4% 0.61 0.01 +
239 18:39:55 Плазмек PLSM 0.1111 -4.47% 0.12 -8.4% +0.9% +1.2% -37.2% 0.01 0.00 +
240 18:45:28 МРСКВол MRKV 0.09455 +0.21% 2.89 -0.4% -0.3% -3.5% -16.1% 17.80 0.28 +
241 15:10:05 СаратЭн-ап SAREP 0.0801 +1.26% 0.03 -1.0% +5.4% +5.7% +27.1% 0.72 0.01 +
242 18:39:32 GTL ао GTLC 0.078 +4% 4.14 -1.3% +8.8% -23.7% -33.6% 0.20 0.00 +
243 17:58:32 УралСиб ао USBN 0.0703 +0.43% 0.04 -1.3% -2.9% +19.2% +8.2% 25.35 0.40 +
244 18:39:59 ЧелябЭС ао CLSB 0.0678 0% 0.67 +0.6% +6.8% -7.9% -1.0% 0.50 0.01 +
245 18:38:32 МРСКЮга ао MRKY 0.0651 -0.31% 0.92 -2.3% -3.4% +19.6% +2.8% 4.49 0.07 +
246 18:45:07 МРСК СЗ MRKZ 0.0634 -1.17% 1.33 +0.2% -8.1% +14.2% +4.6% 6.07 0.10 +
247 18:39:59 ЧелябЭС ап CLSBP 0.043 0% 1.70 -20.7% -15.0% -29.7% -37.7% 0.50 0.01 +
248 18:46:00 ВТБ ао VTBR 0.0424 +0.52% 821.59 -3.6% +5.5% +25.3% -12.1% 549.53 8.74 +
249 18:09:11 КузнецкийБ KUZB 0.01091 -4.47% 0.19 +5.1% +7.8% +15.1% -4.3% 0.25 0.00 +
250 18:45:01 ТГК-1 TGKA 0.01024 +2.52% 38.69 -0.6% -5.2% +28.2% +12.2% 39.47 0.63 +
251 18:39:00 ТГК-14 TGKN 0.00455 +2.48% 0.10 +3.2% +1.8% -11.1% -12.5% 6.18 0.10 +
252 15:03:30 Квадра-п TGKDP 0.00363 +1.4% 0.12 -2.0% +2.0% +10.5% -2.9% 6.70 0.11 +
253 18:02:47 ТГК-2 ап TGKBP 0.00355 +2.01% 0.14 -7.1% -3.5% -2.2% -26.0% 3.78 0.06 +
254 18:36:22 Квадра TGKD 0.00336 0% 0.04 -0.9% -0.1% +19.8% -9.2% 6.70 0.11 +
255 18:39:51 ТГК-2 TGKB 0.00255 -0.2% 0.44 -4.9% +2.4% +8.5% +3.7% 3.78 0.06 +
256 18:40:06 МегаФон ао MFON 0% 403.37 6.42 +
257 18:40:06 ТКЗКК ао KRKO 0% 2.80 0.04 +
258 18:40:06 ГЕОТЕК ао GTSS 0% +
259 18:39:59 Возрожд-ао VZRZ 0% 11.73 0.19 +
260 18:40:06 Химпром ао HIMC 0% 2.07 0.03 +
261 18:40:06 Кокс ао KSGR 0% +
262 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
263 18:40:06 ТрансФ ао TRFM 0% +
264 18:40:06 Инв-Девел IDVP 0% 13.09 0.21 +
265 18:40:06 КурганГКао KGKC 0% 6.98 0.11 +
266 18:40:00 МН-фонд ао MNFD 0% +
267 18:40:06 ТАНТАЛ ап TANLP 0% 0.44 0.01 +
268 18:40:06 КурганГКап KGKCP 0% 6.98 0.11 +
269 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.87 +
270 18:40:06 КУЗОЦМ ао KUNF 0% +
271 18:40:06 Морион ао MORI 0% 0.71 0.01 +
272 18:40:06 БашИнСв ао BISV 0% 8.40 0.13 +
273 18:40:06 ГАЗ-сервис GAZS 0% 60.51 0.96 +
274 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.84 +
275 18:40:06 КосогМЗ ао KMTZ 0% +
276 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
277 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
278 18:40:06 РДБанк ао RDRB 0% 1.63 0.03 +