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		  
  15:47:00 Индекс ММВБ   2384.68 -0.18% 14 625.02 -2.4% +1.0% +13.0% 41 550.10 634.06 -14% — —
1 15:27:59 Транснф ап TRNFP 171000 +0.12% 21.72 +1.1% +7.5% -4.9% 265.26 4.05 -50% -1 +
2 15:06:41 АЛРОСА-Нюр ALNU 103500 +0.98% 4.58 -0.5% -4.2% -29.1% 80.80 1.23 +650% +33 +
3 14:35:54 КоршГОК ао KOGK 57500 0% 0.92 -5.0% +1.8% -34.7% 14.38 0.22 +129% +8 +
4 15:31:36 ВСМПО-АВСМ VSMO 15990 +0.5% 1.53 -4.3% -0.9% -5.4% 184.36 2.81 -72% -23 +
5 11:36:27 ГазпРнД ао RTGZ 14400 0% 0.01 -2.0% -2.0% -20.2% 1.73 0.03 -94% -88 +
6 15:31:01 ГМКНорНик GMKN 11219 +1.18% 511.29 -1.6% -2.7% +3.4% 1 773.30 27.06 -12% -2 +
7 15:28:54 СаратНПЗ-п KRKNP 10580 -0.19% 0.16 -1.5% -0.4% -11.8% 7.77 0.12 +149% +24 +
8 14:25:15 УрКузница URKZ 7300 0% 1.45 +0.7% -0.7% -9.3% 4.00 0.06 +20354% +144 +
9 12:34:44 СаратНПЗ KRKN 6860 0% 0.01 -1.2% -7.3% -24.2% 7.77 0.12 0% -5 +
10 15:28:27 ЭнергияРКК RKKE 6280 +3.97% 0.20 +8.7% -6.5% +17.4% 7.06 0.11 +256% +37 +
11 11:58:33 Лензолото LNZL 5060 -0.39% 0.01 -3.4% -3.1% -30.7% 6.64 0.10 -93% -79 +
12 15:31:58 ЛУКОЙЛ LKOH 4754.5 +0.16% 857.82 -4.4% +3.3% +42.6% 4 031.67 61.52 -27% -1 +
13 15:13:50 Акрон AKRN 4592 -0.61% 4.61 -0.8% -0.6% +18.7% 186.46 2.85 +254% +24 +
14 15:08:04 ТрансК ао TRCN 4515 +0.56% 0.42 +0.3% +0.3% -0.3% 63.15 0.96 -87% -44 +
15 10:00:04 Инв-Девел IDVP 4500 0% 0.00 0 0 9.50 0.14 0% +
16 15:30:46 Полюс PLZL 4308 +2.47% 227.53 +4.1% +3.9% -6.2% 575.11 8.78 +174% +10 +
Как выбрать брокера
17 15:32:00 Магнит ао MGNT 3579 +0.53% 1 065.36 -0.1% -14.0% -43.5% 364.44 5.56 -5% +1 +
18 13:39:50 СМЗ-ао MGNZ 3110 -7.44% 0.01 +4.7% +17.4% -12.1% 1.24 0.02 +272% +26 +
19 14:39:55 ЧМК ао CHMK 2715 -0.18% 0.14 -0.2% -0.2% -9.0% 8.58 0.13 -62% -32 +
20 12:21:54 ВыбСудЗ ап VSYDP 2500 0% 0.00 -3.8% -7.4% -35.9% 2.20 0.03 0% +5 +
21 15:31:14 ФосАгро ао PHOR 2491 +1.38% 18.43 -2.5% -6.0% -0.3% 322.20 4.92 +34% +4 +
22 13:01:34 Лензол. ап LNZLP 2450 -1.61% 0.51 -0.4% -1.2% -30.0% 6.64 0.10 +287% +27 +
23 12:15:28 ЮУНК ао UNKL 2400 0% 0.04 -6.3% -11.1% -17.2% 1.44 0.02 -77% -47 +
24 15:31:54 Yandex clA YNDX 2248 +3.21% 187.44 +1.3% +2.8% +18.7% 659.15 10.06 +153% +9 +
25 14:27:26 iДонскЗР DZRD 2100 0% 0.00 -0.9% -12.5% -5.4% 0.96 0.01 0% +4 +
26 12:57:12 ЧКПЗ ао CHKZ 2080 0% 0.00 0 +10.6% +11.2% 1.25 0.02 0% +4 +
27 15:25:11 iДонскЗР п DZRDP 2070 0% 0.33 +0.5% -1.0% -6.8% 0.96 0.01 +24% +2 +
28 15:27:19 Башнефт ао BANE 1963 -0.36% 3.01 -0.2% -2.5% -13.7% 344.25 5.25 +12% +6 +
29 15:30:22 Башнефт ап BANEP 1829 +1.05% 21.04 -1.6% +5.5% +35.3% 344.25 5.25 -53% -4 +
30 12:38:51 ВыбСудЗ ао VSYD 1770 +4.73% 0.03 +1.7% +1.7% -10.6% 2.20 0.03 +487% +48 +
31 14:39:40 МГТС-5ао MGTS 1650 0% 0.08 +1.5% -2.9% +21.3% 156.34 2.39 +148% +25 +
32 15:30:55 МГТС-4ап MGTSP 1600 -0.31% 0.10 -0.9% -3.0% +26.1% 156.34 2.39 -69% -35 +
33 15:14:58 ОМЗ-ап OMZZP 1450 0% 0.00 0 -6.5% -15.7% 3.99 0.06 0% +1 +
34 15:29:12 FIVE-гдр FIVE 1364.5 +0.18% 53.35 +0.8% -14.5% -42% -4 +
35 15:02:58 ТНСэнрг ао TNSE 1220 +0.83% 0.05 -1.6% +0.8% -3.9% 16.68 0.25 +136% +23 +
36 14:39:56 ТНСэнНН ао NNSB 1200 0% 0.02 0 +9.1% -14.3% 5.15 0.08 0% -2 +
37 15:32:00 Новатэк ао NVTK 1147.8 -1.73% 265.14 +0.2% +5.5% +69.4% 3 479.30 53.09 -23% -4 +
38 15:19:26 ЧеркизГ-ао GCHE 1085 0% 0.11 -1.8% -1.8% -2.9% 47.70 0.73 +93% +22 +
39 15:24:59 ПавлАвт ао PAZA 1040 0% 0.02 -5.5% -17.5% +116.7% 1.63 0.02 0% -1 +
40 15:31:30 СевСт-ао CHMF 1034.3 +0.42% 388.28 -6.2% -4.8% +16.6% 864.27 13.19 -18% -1 +
41 11:13:43 ЗИЛ ао ZILL 960 +2.67% 0.00 +2.1% +3.2% 0 2.55 0.04 -32% -7 +
42 15:18:52 БурЗолото BRZL 950 0% 0.02 +3.3% +6.7% +11.8% 6.68 0.10 -94% -95 +
43 10:02:28 ИНГРАД ао OPIN 880 0% 0.30 0 0 -9.7% 36.27 0.55 +11% -3 +
44 15:30:58 iQIWI QIWI 802 -0.62% 1.94 +0.1% -8.3% -11.9% +67% +12 +
45 15:31:53 Татнфт 3ао TATN 781.8 -1% 145.58 -5.1% -1.5% +63.3% 1 783.75 27.22 -34% -10 +
46 11:19:41 Галс-Девел HALS 720 +1.41% 0.02 -2.7% +5.1% +3.6% 8.08 0.12 +160% +23 +
47 15:25:52 САФМАР ао SFIN 712.2 -1.3% 3.22 +2.9% -8.1% 79.51 1.21 -44% -16 +
48 15:29:07 AGRO-гдр AGRO 684.5 +0.22% 1.06 -0.8% -2.9% +20.4% -92% -51 +
49 15:26:46 ЛСР ао LSRG 673 +0.37% 1.90 +0.1% +5.3% -18.6% 69.55 1.06 -37% -2 +
50 15:32:01 Polymetal POLY 613.2 +4.11% 304.88 +16.1% +14.2% -13.2% 277.81 4.24 +115% +8 +
51 15:29:15 Белуга ао BELU 610 0% 0.06 +0.3% -2.2% -5.4% 11.83 0.18 +1% -3 +
52 12:50:32 ЮжКузб. ао UKUZ 595 +3.48% 0.02 -0.8% +8.2% -22.7% 21.48 0.33 -36% -15 +
53 15:31:45 Ижсталь2ао IGST 590 0% 0.05 -7.8% +1.7% -16.9% 0.59 0.01 +1456% +72 +
54 14:57:51 МегаФон ао MFON 587 -1.34% 6.84 +1.2% +4.1% +14.4% 363.94 5.55 -54% -12 +
55 15:16:47 РуссНфт ао RNFT 577.4 +0.94% 8.21 -3.1% -2.3% -6.0% 169.82 2.59 -46% -9 +
56 15:30:39 Татнфт 3ап TATNP 555.3 -1.19% 69.29 -5.6% +5.7% +52.1% 1 783.75 27.22 -7% +1 +
57 12:26:26 Электрцинк ELTZ 505 -0.59% 0.03 -3.8% -7.7% -13.4% 0.71 0.01 -93% -82 +
58 10:00:04 Омскшина OMSH 474 0% 0.24 0 0 +6.3% 0.48 0.01 0% +
59 15:22:52 СОЛЛЕРС SVAV 467 -0.43% 0.07 -5.7% -0.6% -24.9% 16.00 0.24 -18% -9 +
60 15:31:46 Роснефть ROSN 465.1 +0.66% 278.12 -1.7% +5.4% +59.6% 4 936.10 75.33 -46% -6 +
61 10:19:13 ОКС ао UCSS 465 0% 0.00 -5.1% -5.1% -56.7% 11.03 0.17 0% +2 +
62 13:22:23 Возрожд-ао VZRZ 458 -0.43% 0.01 0 +5.0% -8.5% 11.10 0.17 -72% -40 +
63 14:54:47 Ижсталь ап IGSTP 456 +0.44% 0.01 +6.0% +1.8% -4.6% 0.59 0.01 -92% -80 +
64 15:31:39 ОВК ао UWGN 444 -1.03% 20.28 -3.5% -13.3% -43.8% 51.15 0.78 +252% +16 +
65 13:41:41 Варьеган VJGZ 440 -2.22% 0.05 -1.1% -17.0% -8.3% 9.84 0.15 +17% +5 +
66 15:18:59 Авангрд-ао AVAN 425 -1.16% 0.07 -1.2% -1.2% -16.0% 34.30 0.52 +406% +50 +
67 12:55:08 iНПОНаука NAUK 420 +1.45% 0.03 +2.4% +19.3% -10.1% 4.95 0.08 -69% -40 +
68 12:28:46 ТНСэнНН ап NNSBP 420 0% 0.00 +1.2% -2.3% -32.8% 5.15 0.08 0% +2 +
69 15:29:54 Газпрнефть SIBN 396.3 +0.53% 43.94 +0.2% +20.6% +62.4% 1 876.13 28.63 -40% -3 +
70 15:20:52 М.видео MVID 393 -0.41% 5.68 -2.1% -3.6% -5.3% 70.76 1.08 -77% -21 +
71 15:20:32 ГАЗ ао GAZA 384 +1.86% 0.13 -2.3% +4.6% -52.0% 7.55 0.12 +1020% +73 +
72 14:37:46 СЗПароход SZPR 350 -2.51% 0.04 +19.5% +14.4% +49.6% 3.68 0.06 -54% -27 +
73 15:30:14 ПИК ао PIKK 344.6 -0.66% 22.80 -0.9% -0.9% +5.5% 227.87 3.48 +84% +11 +
74 11:41:47 Мегион-ао MFGS 339 +0.3% 0.00 -2.6% -0.3% -21.0% 43.64 0.67 -80% -37 +
75 11:13:30 КМЗ KMEZ 338 -2.87% 0.02 -0.3% -0.6% -7.7% 0.70 0.01 -87% -68 +
76 14:55:56 iНаукаСвяз NSVZ 332 +0.61% 1.11 +0.9% +74.7% +8.9% 0.40 0.01 -62% -14 +
77 12:45:34 Варьеган-п VJGZP 320 -1.84% 0.03 -7.5% -15.8% -20.0% 9.84 0.15 +685% +51 +
78 15:18:06 КрасОкт-ао KROT 315 -3.37% 0.67 -4.0% +8.6% -30.2% 3.34 0.05 +76% +3 +
79 15:31:51 ENPL-гдр ENPL 315 -0.16% 1.00 +2.3% +16.7% -60.9% -87% -45 +
80 14:33:25 ГАЗ ап GAZAP 303.5 +1.17% 0.01 -0.8% -0.7% 7.55 0.12 -91% -74 +
81 14:53:09 Мегион-ап MFGSP 300 0% 0.62 -4.5% 0 -14.8% 43.64 0.67 0% -11 +
82 14:33:42 КрасОкт-1п KROTP 299 +1.01% 0.17 +1.0% +19.6% -14.6% 3.34 0.05 +618% +59 +
83 15:31:57 МТС-ао MTSS 269.8 +0.06% 114.54 +2.2% +1.4% -2.2% 538.56 8.22 +6% -2 +
84 15:31:33 Лента др LNTA 227 +0.22% 15.20 -1.7% -12.2% -32.4% +40% +4 +
85 15:21:46 КузбТК ао KBTK 212 +0.24% 1.07 -3.2% +11.9% +59.4% 21.04 0.32 -16% -5 +
86 14:47:00 НКХП ао NKHP 202 -0.74% 0.22 -1.0% +1.5% -13.9% 13.65 0.21 -24% -12 +
87 15:32:00 БУДУЩЕЕ ао FTRE 198 +0.51% 0.03 0 -1.5% -64.1% 9.74 0.15 -38% -13 +
88 15:31:57 Сбербанк SBER 190.15 -0.4% 4 252.95 -0.6% +0.8% -15.6% 4 261.41 65.03 -37% +
89 15:31:05 Возрожд-п VZRZP 170.5 +1.79% 0.16 -4.2% -20.0% +15.2% 11.10 0.17 +110% +17 +
90 15:31:00 НЛМК ао NLMK 165.52 +0.32% 288.66 -8.2% -2.7% +12.4% 988.52 15.08 +85% +4 +
91 15:31:26 Сбербанк-п SBERP 164.42 -0.6% 176.35 -1.3% +3.1% -13.0% 4 261.41 65.03 -46% -9 +
92 15:32:00 ГАЗПРОМ ао GAZP 162.26 -1.06% 1 514.81 -5.7% +6.6% +24.3% 3 833.45 58.50 -25% +
93 14:04:05 РусАква ао AQUA 150 0% 0.02 -2.3% -17.8% -4.5% 13.18 0.20 0% -3 +
94 14:17:31 АбрауДюрсо ABRD 140 0% 0.07 -3.4% +4.5% -4.1% 13.72 0.21 +67% +20 +
95 12:58:15 ТНСэКубань KBSB 128 0% 0.00 -5.2% +0.8% 2.29 0.03 0% +1 +
96 15:32:01 Распадская RASP 126.55 +1.77% 219.61 +4.3% +23.7% +42.2% 88.71 1.35 +123% +5 +
97 14:32:24 ЧТПЗ ао CHEP 113.5 -0.87% 0.01 -0.9% +20.1% -14.0% 53.62 0.82 -80% -55 +
98 15:31:13 Мечел ап MTLRP 108.15 +0.56% 5.78 -2.6% +6.6% -18.1% 58.24 0.89 -52% -11 +
99 11:13:14 ГТМ ао GTRK 105.5 0% 0.00 -0.9% -2.3% -21.4% 6.17 0.09 -75% -26 +
100 15:31:01 Мечел ао MTLR 103.85 +0.58% 21.23 -1.5% +22.5% -29.7% 58.24 0.89 -47% -1 +
101 15:31:56 АЛРОСА ао ALRS 98.97 +1.5% 815.46 -5.5% -5.7% +31.9% 728.47 11.12 +62% +2 +
102 15:31:55 Аэрофлот AFLT 98.95 -1.2% 269.17 -3.1% -6.4% -28.5% 109.67 1.67 +41% +
103 11:02:08 ТНСэнЯр YRSB 98 0% 0.03 0 +2.1% +22.5% 2.04 0.03 0% -2 +
104 13:46:53 Куйбазот KAZT 95.6 0% 0.02 +3.2% +6.2% +6.6% 22.72 0.35 0% -4 +
105 10:26:09 ОргСинт ао KZOS 94.4 -0.42% 0.08 -1.9% -3.7% +18.7% 169.78 2.59 -55% -25 +
106 14:41:58 Мостотрест MSTT 91.7 +0.44% 0.48 -0.9% -0.9% -38.0% 25.88 0.39 +46% +1 +
107 15:31:47 МосБиржа MOEX 91.55 -1.27% 408.02 -2.1% -5.6% -16.0% 208.34 3.18 +183% +9 +
108 15:30:22 Ленэнерг-п LSNGP 91.25 -0.33% 3.49 -1.7% -1.6% +12.1% 61.04 0.93 +6% +4 +
109 15:15:06 Куйбазот-п KAZTP 91 0% 0.03 +1.1% +5.8% +7.2% 22.72 0.35 0% -3 +
110 15:31:00 ДетскийМир DSKY 90.75 0% 5.44 +0.3% -2.3% -5.4% 67.06 1.02 -4% -3 +
111 13:38:57 ТЗА ао TUZA 90 0% 0.02 -4.3% 0 -16.7% 0.74 0.01 0% -4 +
112 15:22:02 Нефтекамск NFAZ 87 0% 0.01 +4.8% -9.4% -22.3% 0.70 0.01 0% -5 +
113 15:25:53 ОР ао OBUV 83.15 -0.89% 0.10 -3.8% -9.1% -31.2% 9.40 0.14 +504% +53 +
114 15:31:44 Уркалий-ао URKA 83.05 -0.84% 18.46 +3.0% +5.2% -29.3% 243.69 3.72 +27% +3 +
115 15:15:07 ТНСэнЯр-п YRSBP 80 0% 0.06 0 -9.1% -8.0% 2.04 0.03 0% -4 +
116 13:46:59 РОСИНТЕРао ROST 80 +2.96% 0.53 -3.5% +11.3% +7.1% 1.30 0.02 +1992% +81 +
117 14:49:55 ПРОТЕК ао PRTK 78.1 +1.17% 0.11 -0.8% +0.9% -28.8% 41.17 0.63 -84% -54 +
118 15:21:45 ПермьЭнСб PMSB 75.5 0% 0.01 +0.8% +2.0% -6.8% 3.58 0.05 +25% +3 +
119 11:25:27 ПермьЭнС-п PMSBP 75.1 +0.27% 0.00 -0.5% +1.8% -7.6% 3.58 0.05 -82% -45 +
120 15:31:00 Ростел -ао RTKM 70.8 +0.85% 50.45 +0.7% +3.3% +10.8% 194.78 2.97 +37% +5 +
121 15:26:00 ТМК ао TRMK 65 +0.39% 4.59 -3.1% -7.0% -12.0% 67.10 1.02 +30% +5 +
122 15:31:22 НКНХ ао NKNC 64.2 0% 1.13 +9.2% +6.3% +24.9% 111.03 1.69 -48% -9 +
123 15:31:55 ВХЗ-ао VLHZ 61.5 -0.81% 1.71 -18.0% -19.6% -31.7% 0.31 0.00 -81% -30 +
124 15:31:34 ИРКУТ-3 IRKT 60.25 -1.39% 9.06 -8.0% +3.3% +322.2% 80.55 1.23 +18% +4 +
125 14:31:51 Ростел -ап RTKMP 60.01 +0.35% 1.48 +0.5% +1.5% +7.3% 194.78 2.97 -58% -14 +
126 15:12:11 КАМАЗ KMAZ 59 -1.67% 6.24 -6.9% -9.0% +12.0% 41.73 0.64 +10% +1 +
127 14:13:44 Росбанк ао ROSB 58 0% 0.04 -4.9% +11.5% +6.2% 89.98 1.37 +226% +34 +
128 15:25:04 ТАНТАЛ ао TANL 51.1 -1.73% 0.02 +8.5% +72.1% +53.5% 0.72 0.01 -85% -60 +
129 13:53:04 Кубанэнр KUBE 51 -0.39% 0.00 +2.0% -4.1% -34.9% 15.49 0.24 -96% -84 +
130 15:10:23 БСП ао BSPB 50.6 -0.39% 1.39 0 +0.3% -6.9% 25.28 0.39 -32% -2 +
131 15:32:00 ММК MAGN 48 +0.14% 204.87 -3.4% -2.1% +14.7% 537.26 8.20 +20% -4 +
132 15:23:02 iРоллман RLMN 48 -4% 0.66 +4.3% +54.8% +37.1% 0.29 0.00 -78% -29 +
133 15:19:37 БестЭфБ ао ALBK 45 0% 0.02 -7.2% +18.4% 2.54 0.04 0% -5 +
134 15:31:24 Сургнфгз-п SNGSP 37.18 -0.16% 246.14 -1.4% -0.9% +32.1% 1 249.75 19.07 +68% +1 +
135 14:35:10 Raven RAVN 36.98 +0.9% 0.06 +3.3% 23.56 0.36 +1424% +70 +
136 15:31:12 НКНХ ап NKNCP 36.1 +0.28% 0.19 +4.9% +5.7% +28.9% 111.03 1.69 -92% -52 +
137 15:31:08 iРоллман-п RLMNP 34.8 +7.41% 0.55 -3.9% +16.4% -23.7% 0.29 0.00 -12% -14 +
138 15:29:10 RUSAL plc RUAL 28.22 -0.32% 6.90 +0.9% +20.8% -30.4% 428.75 6.54 -70% -14 +
139 13:02:54 ИКРУСС-ИНВ RUSI 27.4 0% 0.00 0 +3.0% -5.5% 2.99 0.05 0% +7 +
140 15:31:00 Сургнфгз SNGS 26.985 -0.44% 102.56 -0.8% -1.9% -3.2% 1 249.75 19.07 -5% -5 +
141 11:27:43 РН-ЗапСиб CHGZ 25 0% 0.00 0 -3.8% -28.6% 0.67 0.01 0% +1 +
142 15:30:31 ТНСэнВор-п VRSBP 21.6 0% 0.00 0 +2.9% +6.9% 1.57 0.02 0% +4 +
143 14:00:08 ТНСэнВорон VRSB 20.8 0% 0.03 +1.0% +5.1% -11.3% 1.57 0.02 0% -2 +
144 15:20:07 ЗМЗ-ао ZMZN 19.9 -1.49% 0.22 -5.2% -7.4% -20.4% 2.80 0.04 +6349% +114 +
145 12:37:08 Телеграф CNTL 18 0% 0.03 +2.3% +2.9% -1.1% 3.67 0.06 +195% +28 +
146 14:27:59 Селигдар-п SELGP 17.9 +0.56% 0.89 -2.5% +4.7% -1.8% 11.07 0.17 +322% +30 +
147 14:39:36 Славн-ЯНОС JNOS 16.9 0% 0.01 +0.6% -6.6% -28.1% 19.80 0.30 0% +
148 13:02:08 ЗМЗ-ап ZMZNP 14.7 -2.65% 0.02 -7.5% -7.5% +7.3% 2.80 0.04 +97% +20 +
149 14:02:03 МРСК СК MRKK 14.2 +0.35% 0.16 -2.1% -5.0% -26.0% 2.31 0.04 +7366% +120 +
150 15:16:12 ИркЭнерго IRGZ 13.55 +4.63% 1.34 +4.6% +15.3% -20.5% 63.40 0.97 +254% +23 +
151 10:31:30 Нижкамшина NKSH 13.5 0% 0.01 +0.7% +8.4% -8.2% 0.86 0.01 +85% +10 +
152 14:47:28 Слав-ЯНОСп JNOSP 13 0% 0.06 -0.8% -3.0% -8.5% 19.80 0.30 0% -2 +
153 13:30:16 КалужскСК KLSB 12.4 -1.59% 0.03 -0.8% -6.8% -15.1% 1.13 0.02 +1056% +63 +
154 15:20:41 АВТОВАЗ ао AVAZ 12.2 +0.41% 1.37 0 +8.4% +20.0% 135.38 2.07 +49% +6 +
155 13:37:16 Телеграф-п CNTLP 12.2 -0.81% 0.13 -2.8% -2.8% -4.0% 3.67 0.06 -63% -31 +
156 13:01:31 АВТОВАЗ ап AVAZP 11.95 0% 3.02 0 +6.7% +16.6% 135.38 2.07 +4662% +92 +
157 14:26:43 ОргСинт ап KZOSP 10.6 -2.3% 0.52 -4.5% -5.4% +22.1% 169.78 2.59 -70% -28 +
158 13:37:50 ЕвроЭлтех EELT 10.38 -1.14% 0.17 -1.0% -4.6% -18.5% 6.33 0.10 +55% +10 +
159 15:08:02 Селигдар SELG 9.95 +0.4% 0.85 -2.0% -0.5% -0.2% 11.07 0.17 -24% -11 +
160 15:28:22 ЯТЭК ао YAKG 9.3 +1.09% 0.04 +3.3% +6.9% +1.1% 7.69 0.12 +129% +21 +
161 15:28:54 МариЭнСб-п MISBP 8.9 0% 0.01 0 +1.1% -6.3% 1.14 0.02 0% -1 +
162 13:31:51 ТНСэнМарЭл MISB 8.6 0% 0.11 0 -2.3% -9.5% 1.14 0.02 0% -2 +
163 15:31:55 Система ао AFKS 8.405 -0.18% 49.04 +0.3% +1.4% -30.5% 80.96 1.24 -25% +
164 14:33:40 Армада ARMD 8 +1.27% 0.30 -5.9% -1.2% -23.1% 0.12 0.00 +214% +27 +
165 15:31:48 iИСКЧ ао ISKJ 7.95 +1.27% 0.32 -6.5% -5.4% -30.9% 0.60 0.01 +225% +29 +
166 14:23:27 ЮТэйр ао UTAR 7.94 0% 0.04 -0.5% -0.3% -12.1% 29.40 0.45 +193% +31 +
167 13:37:55 ЦМТ ао WTCM 7.9 +5.33% 0.07 +7.5% +3.9% +9.0% 9.59 0.15 +7% +
168 14:13:12 АСКО ао ACKO 7.42 0% 0.06 -2.4% -11.7% +14.9% 3.98 0.06 -86% -65 +
169 13:46:44 Химпром ап HIMCP 6.94 0% 0.06 0 -13.3% +23.9% 2.28 0.03 +13% +3 +
170 15:31:23 НМТП ао NMTP 6.53 +0.46% 17.67 -4.3% -2.9% -16.8% 125.86 1.92 +263% +18 +
171 13:22:55 ЦМТ ап WTCMP 6.4 0% 0.01 0 -3.0% +14.7% 9.59 0.15 0% +
172 11:26:55 iФармсинтз LIFE 6.4 -0.78% 0.12 -2.3% -6.6% -46.7% 1.93 0.03 -50% -21 +
173 15:30:16 Русгрэйн RUGR 6.3 +8.62% 8.02 +4.1% +43.2% +18.9% 0.27 0.00 +2293% +65 +
174 15:25:00 Ленэнерго LSNG 6.2 +1.22% 0.57 -1.3% +2.1% +28.2% 61.04 0.93 +64% +4 +
175 14:45:55 iЛевенгук LVHK 5.8 -5.69% 0.05 -7.2% +6.4% -23.7% 0.31 0.00 +1524% +72 +
176 15:23:02 ДВМП ао FESH 5.1 -0.2% 0.98 -1.9% +6.7% -14.9% 15.05 0.23 -73% -32 +
177 15:28:35 МКБ ао CBOM 5.025 -0.02% 15.48 -0.3% +1.4% +6.0% 136.16 2.08 +105% +11 +
178 14:41:16 ЗВЕЗДА ао ZVEZ 5 -2.15% 0.77 -6.5% +1.0% +11.1% 2.81 0.04 +316% +29 +
179 15:26:18 Аптеки36и6 APTK 5 -0.4% 0.75 -2.0% -2.0% -42.5% 11.65 0.18 +81% -1 +
180 15:09:24 АшинскийМЗ AMEZ 4.66 -0.85% 0.26 -0.2% -4.9% -0.9% 2.32 0.04 -15% -7 +
181 12:07:05 Красэсб ап KRSBP 4.3 0% 0.10 0 +8.3% +23.9% 3.12 0.05 +41% +6 +
182 13:50:38 Сахэнер ао SLEN 4.27 -2.06% 0.00 -4.0% -8.0% -14.4% 1.26 0.02 -96% -77 +
183 15:27:54 РБК ао RBCM 4.22 +0.6% 0.24 -2.7% -3.1% -26.9% 1.54 0.02 +3% +
184 15:03:56 iЗаводДИОД DIOD 4.22 +0.96% 0.02 -0.7% +0.2% -17.9% 0.39 0.01 -51% -27 +
185 15:29:20 Красэсб ао KRSB 4.02 0% 0.50 -1.0% +5.2% +17.2% 3.12 0.05 +1% -15 +
186 15:31:46 ТКСМ ао TUCH 4 -2.44% 6.43 +17.6% +60.0% -61.2% 0.16 0.00 +34% +6 +
187 10:58:53 БашИнСв ап BISVP 3.98 +1.02% 0.22 -0.5% +4.7% +4.7% 8.37 0.13 +357% +47 +
188 13:19:59 ВЭК 01 ао VDSB 3.95 +1.28% 0.00 -10.2% +3.9% -13.2% 0.12 0.00 -32% -6 +
189 15:31:04 ИнтерРАОао IRAO 3.9365 +2.1% 149.56 +0.3% -0.3% +15.8% 411.23 6.28 +60% +2 +
190 15:31:44 ЛЭСК ао LPSB 3.8 0% 0.01 0 +2.7% +2.7% 0.59 0.01 0% -3 +
191 10:08:55 ТКЗКК ап KRKOP 3.55 0% 0.00 -4.8% +1.4% -23.0% 2.77 0.04 +98% +
192 14:38:21 Арсагера ARSA 3.47 0% 0.00 -3.6% -0.9% +5.2% 0.43 0.01 0% +1 +
193 14:38:09 РязЭнСб RZSB 3.14 0% 0.00 -1.6% 0 -2.8% 0.65 0.01 0% +4 +
194 15:31:00 Юнипро ао UPRO 2.797 +1.34% 9.47 -0.3% +5.9% +10.6% 176.28 2.69 +238% +33 +
195 13:32:33 Белон ао BLNG 2.71 -0.73% 0.02 -0.4% -1.5% +0.4% 3.12 0.05 -71% -43 +
196 15:28:02 МультиСис MSST 2.535 -1.55% 2.83 -12.0% +164.1% +149.8% 0.25 0.00 -21% -9 +
197 15:18:10 Русолово ROLO 2.31 +0.43% 1.45 -4.1% +14.4% -29.1% 6.93 0.11 +251% +21 +
198 14:59:38 МагадЭн ао MAGE 2.2 -3.93% 0.04 +5.3% +2.3% -12.7% 1.32 0.02 -86% -61 +
199 15:31:46 МагадЭн ап MAGEP 2.03 0% 0.00 0 +22.3% +9.7% 1.32 0.02 0% +3 +
200 15:29:11 +МосЭнерго MSNG 1.934 -0.33% 3.71 -2.8% -3.9% -26.3% 76.93 1.17 -12% -6 +
201 15:24:35 ДЭК ао DVEC 1.598 +1.91% 3.36 +6.4% +8.1% +121.3% 27.35 0.42 -5% +1 +
202 15:16:47 МосОблБанк MOBB 1.57 -3.09% 0.38 -1.9% +19.8% -14.7% 7.08 0.11 +46% +6 +
203 15:19:09 ЧЗПСН ао PRFN 1.54 +5.48% 1.31 +4.8% +14.1% -59.5% 1.29 0.02 +396% +33 +
204 14:50:26 Россети ап RSTIP 1.359 +0.74% 2.65 -0.8% +1.6% -16.4% 142.99 2.18 +2215% +68 +
205 15:28:07 ЭнелРос ао ENRU 1.142 +0.44% 5.94 -2.7% +12.6% -21.3% 40.32 0.62 -44% -8 +
206 15:02:39 СибГост ао SIBG 0.9 +3.45% 3.31 +2.3% +52.5% -28.0% 0.09 0.00 +252% +21 +
207 10:21:16 ВолгЭнСб VGSB 0.78 +3.31% 0.00 -0.6% -2.5% -21.2% 0.31 0.00 -22% -1 +
208 15:30:00 iАвиастКао UNAC 0.732 +2.95% 5.48 +4.4% +10.6% -4.9% 327.65 5.00 +75% +16 +
209 10:26:26 ВолгЭнСб-п VGSBP 0.715 +4.38% 0.00 -3.4% -4.7% -27.0% 0.31 0.00 -85% -44 +
210 15:30:11 Россети ао RSTI 0.6995 +1.66% 67.11 -5.3% +2.0% -14.7% 142.99 2.18 -8% +3 +
211 15:22:13 МОЭСК MSRS 0.698 +0.87% 4.13 -0.6% +1.3% -22.4% 34.05 0.52 +368% +27 +
212 15:31:57 РусГидро HYDR 0.5862 -0.75% 113.01 -6.2% -6.1% -19.6% 249.81 3.81 +23% +
213 15:26:23 МордЭнСб MRSB 0.563 0% 0.15 +4.1% -6.2% +12.6% 0.76 0.01 +734% +63 +
214 15:15:56 АстрЭнСб ASSB 0.548 -5.52% 0.87 +8.9% +27.4% +9.8% 0.42 0.01 -76% -33 +
215 14:47:56 Русполимет RUSP 0.532 +8.13% 1.83 -1.1% +9.9% +13.0% 2.66 0.04 +289% +21 +
216 15:09:54 ГИТ ао GRNT 0.529 -0.75% 0.48 +0.6% +7.1% -32.6% 0.23 0.00 +22% -9 +
217 11:49:26 МурмТЭЦ-ао MUGS 0.49 0% 0.05 0 0 -46.2% 1.51 0.02 0% -3 +
218 15:16:07 МедиаВиМ MGVM 0.365 +2.82% 1.32 +2.8% -25.5% -53.2% 0.02 0.00 +714% +46 +
219 15:29:20 ОГК-2 ао OGKB 0.3564 +0.37% 7.02 -5.8% +4.4% -20.2% 39.36 0.60 -68% -12 +
220 11:42:46 ТНСэнРст RTSB 0.35 +2.94% 0.01 -2.8% +7.4% +4.8% 3.08 0.05 -30% -7 +
221 14:38:07 ТРК ап TORSP 0.34 0% 0.13 +3.0% +4.6% -9.3% 1.39 0.02 0% -4 +
222 13:37:54 ТРК ао TORS 0.32 -3.03% 0.06 -3.0% -3.0% -13.7% 1.39 0.02 +1843% +78 +
223 14:53:23 МурмТЭЦ-п MUGSP 0.312 0% 0.01 +2.0% +4.7% -22.0% 1.51 0.02 0% +1 +
224 15:29:14 СамарЭн-ао SAGO 0.31 0% 0.07 +0.6% 0 +12.7% 1.26 0.02 0% -5 +
225 14:53:38 СамарЭн-ап SAGOP 0.306 0% 0.00 -3.2% +2.0% +15.5% 1.26 0.02 -100% -158 +
226 15:20:35 МРСК Центр MRKC 0.302 +1% 0.85 -0.2% +0.5% -15.2% 12.75 0.19 -78% -38 +
227 15:21:58 МРСК ЦП MRKP 0.281 +0.18% 5.26 -1.7% -3.6% -6.8% 31.67 0.48 +30% +1 +
228 11:25:05 КСБ ао KTSB 0.27 0% 0.00 +3.8% +17.4% -15.9% 0.26 0.00 -48% -12 +
229 15:09:11 РГС СК ао RGSS 0.268 -4.63% 0.26 -10.7% -16.0% -37.1% 131.19 2.00 +215% +27 +
230 15:15:28 СтаврЭнСб STSB 0.255 -6.25% 0.18 -13.6% 0 -20.1% 0.29 0.00 +40% +7 +
231 10:54:55 СтаврЭнСбп STSBP 0.252 +0.8% 0.00 0 +1.6% -23.5% 0.29 0.00 -94% -66 +
232 14:38:09 ТНСэнРст-п RTSBP 0.25 0% 0.02 0 +15.2% +12.6% 3.08 0.05 +34% +7 +
233 10:52:21 Якутскэнрг YKEN 0.235 0% 0.01 +7.3% +10.8% -10.3% 2.18 0.03 -55% -30 +
234 15:30:50 Якутскэн-п YKENP 0.235 0% 0.00 +8.3% +2.2% -5.2% 2.18 0.03 0% +6 +
235 15:24:50 КамчатЭ ап KCHEP 0.218 0% 0.11 -10.3% -17.1% -31.7% 5.00 0.08 +19% +3 +
236 12:13:48 ТамбЭнСб TASB 0.216 -1.82% 0.00 -4.0% +5.4% +54.8% 0.36 0.01 -49% -12 +
237 14:37:30 Таттел. ао TTLK 0.18 +3.45% 1.05 +0.3% +10.1% +25.0% 3.74 0.06 +68% +
238 15:09:08 Медиахолд ODVA 0.175 +1.16% 0.14 -0.6% +18.2% -6.4% 0.12 0.00 +465% +51 +
239 14:50:04 МРСК Ур MRKU 0.174 0% 0.31 -2.5% +1.5% -16.9% 15.21 0.23 +149% +20 +
240 13:41:31 КСБ ап KTSBP 0.17 0% 0.00 0 0 -11.5% 0.26 0.00 -79% -36 +
241 15:31:28 ФСК ЕЭС ао FEES 0.15495 +0.58% 67.03 -2.1% -4.7% -4.4% 198.66 3.03 -43% -9 +
242 15:20:38 ДагСб ао DASB 0.144 +2.86% 15.04 +10.8% +63.6% +20.0% 0.77 0.01 +783% +41 +
243 13:15:51 ТамбЭнСб-п TASBP 0.1295 +1.17% 0.00 -0.4% +4.9% -6.5% 0.36 0.01 -66% -22 +
244 15:30:25 GTL ао GTLC 0.1215 -0.82% 0.32 -2.0% +2.5% -46.7% 0.32 0.00 -26% -19 +
245 13:13:44 КамчатЭ ао KCHE 0.1185 -4.44% 0.01 -4.4% -4.0% -6.0% 5.00 0.08 -87% -68 +
246 14:59:42 Плазмек PLSM 0.115 +0.88% 0.01 0 +1.8% -59.6% 0.01 0.00 -60% -25 +
247 10:10:00 ВТОРРЕСао VTRS 0.115 0% 3.20 0 0 -68.1% 0.01 0.00 0% +2 +
248 15:12:59 СаратЭн-ао SARE 0.105 0% 0.01 0 -10.6% -9.9% 0.61 0.01 +15% +
249 15:30:30 МРСКВол MRKV 0.10185 +1.24% 9.66 +2.1% +5.0% -0.8% 19.19 0.29 +191% +26 +
250 14:47:57 МРСКСиб MRKS 0.0865 -1.14% 0.63 -3.9% -12.6% -24.5% 8.20 0.13 +1903% +77 +
251 14:48:54 МРСКЮга ао MRKY 0.0762 -0.52% 0.08 +0.9% +9.5% +27.4% 5.26 0.08 -64% -29 +
252 10:10:00 ЕТС ао UTSY 0.069 0% 9.29 0 -17.9% -69.1% 0.03 0.00 0% +2 +
253 14:37:39 МРСК СЗ MRKZ 0.0666 +1.06% 1.22 +0.3% -0.4% +28.1% 6.38 0.10 +725% +46 +
254 15:23:01 СаратЭн-ап SAREP 0.065 0% 0.00 -0.8% -1.5% -22.2% 0.61 0.01 0% -2 +
255 13:34:50 УралСиб ао USBN 0.061 -0.81% 0.03 -4.2% -8.0% -29.4% 21.97 0.34 -48% -18 +
256 14:12:36 ЧелябЭС ап CLSBP 0.057 +0.88% 0.02 -2.6% +6.5% -55.3% 0.43 0.01 -3% -5 +
257 15:31:49 ЧелябЭС ао CLSB 0.0555 0% 0.09 -4.3% +7.8% -49.5% 0.43 0.01 +111% +26 +
258 15:31:54 ВТБ ао VTBR 0.03817 -0.83% 544.72 -0.6% -4.7% -19.3% 493.93 7.54 +27% +3 +
259 15:25:30 ТГК-1 TGKA 0.009035 +0.39% 5.32 -6.2% -1.1% -24.6% 34.75 0.53 +28% +1 +
260 15:15:07 КузнецкийБ KUZB 0.009 +1.12% 0.01 -3.2% -12.6% -25.6% 0.21 0.00 +2326% +37 +
261 13:28:55 ТГК-14 TGKN 0.00534 -0.37% 0.09 -1.5% -7.9% +2.5% 7.25 0.11 +55% +12 +
262 14:16:21 ТГК-2 ап TGKBP 0.00385 0% 0.05 +3.8% -1.8% -40.8% 3.18 0.05 +16% +5 +
263 15:15:21 Квадра-п TGKDP 0.00343 +1.78% 0.02 +0.3% +0.9% -9.5% 6.08 0.09 +70% +12 +
264 15:31:57 Квадра TGKD 0.003055 +0.33% 0.08 -1.6% -0.8% -5.9% 6.08 0.09 -77% -46 +
265 15:26:50 ТГК-2 TGKB 0.00214 -0.47% 0.07 -0.5% -5.5% -46.2% 3.18 0.05 -57% -27 +
266 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
267 10:02:14 КурганГКао KGKC 0% 6.91 0.11 +
268 10:00:04 ГАЗКОН-ао GAZC 0% 54.24 0.83 +
269 10:02:29 КурганГКап KGKCP 0% 6.91 0.11 +
270 10:00:04 БашИнСв ао BISV 0% 8.37 0.13 +
271 10:21:02 Приморье PRMB 0% 2.75 0.04 +
272 10:00:04 ТрансФ ао TRFM 0% +
273 10:00:04 ГАЗ-сервис GAZS 0% 54.24 0.83 +
274 10:00:04 ГАЗ-Тек ао GAZT 0% 52.66 0.80 +
275 10:00:04 МЕРИДИАН MERF 0% 3.92 0.06 +
276 10:00:04 КосогМЗ ао KMTZ 0% +
277 10:00:04 РДБанк ао RDRB 0% 1.63 0.02 +
278 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
279 10:00:54 ТКЗКК ао KRKO 0% 2.77 0.04 +
280 10:00:04 ГЕОТЕК ао GTSS 0% +
281 10:00:04 Химпром ао HIMC 0% 2.28 0.03 +
282 10:00:04 Кокс ао KSGR 0% +
283 10:00:04 МН-фонд ао MNFD 0% +
284 10:00:04 Физика ао NPOF 0% 1.07 0.02 +
285 10:00:04 Морион ао MORI 0% 0.71 0.01 +
286 10:00:04 ТАНТАЛ ап TANLP 0% 0.72 0.01 +
287 10:00:04 КУЗОЦМ ао KUNF 0% +
288 10:00:04 КЗМС ао KZMS 0% 0.20 0.00 +
289 10:10:00 ИСУ-КП RU000A0JUHS0 0% +
Блоги Лента всех блогов
Самые полезные
Самые комментируемые
Новости
Торговые сигналы
Ответы на вопросы
Книжные рецензии
Корпоративные
Форумы Лента всех форумов
Общие темы
Форум акций
Форум алготрейдинг
Форум опционы
Форум криптовалют
Форум Forex
Рейтинг брокеров
Акции Карта рынка
Котировки
Фундаментальный анализ
Отчеты компаний
Дивиденды
Мой портфель
Все компании
Календарь акций
Смартлаб Реклама
Контакты



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

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