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		  
  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 +
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