Котировки акций ММВБ

Время Название Тикер     Цена,
посл
Изм, % Объем,
млн руб
1 нед, % 1 м, % ytd, % Капит-я
млрд руб
Капит-я
млрд $
Изм Объема Изм поз
по Объему
 
  18:51:02 Индекс ММВБ   2286.33 -0.48% 40 066.01 +1.1% +8.7% +8.4% 38 938.62 688.09 -19%
1 18:45:19 Транснф ап TRNFP 182500 -0.27% 143.81 +0.3% +3.8% -7.8% 283.76 5.01 -68% -12 +
2 17:13:41 АЛРОСА-Нюр ALNU 153500 +0.66% 0.76 +2.3% +4.8% -14.7% 122.80 2.17 -0% +
3 18:45:24 КоршГОК ао KOGK 89000 -5.22% 0.90 -0.8% +11.5% +58.9% 22.26 0.39 +888% +53 +
4 18:12:37 ВСМПО-АВСМ VSMO 17390 +0.06% 1.70 -0.1% +3.5% +25.3% 200.04 3.53 +15% -4 +
5 17:18:20 ГазпРнД ао RTGZ 17000 0% 0.17 0 -10.5% +41.7% 2.04 0.04 -17% -11 +
6 18:16:26 СаратНПЗ-п KRKNP 12390 +0.9% 1.94 +2.5% +3.3% +24.5% 9.84 0.17 +47% +4 +
7 18:45:57 ГМКНорНик GMKN 11470 -0.78% 1 779.95 -1.1% +8.1% +13.3% 1 815.08 32.07 -19% -2 +
8 18:40:04 Инв-Девел IDVP 9510 0% 0.01 0 -24.5% 20.07 0.35 0% -4 +
9 18:40:04 Приморье PRMB 9490 0% 0.02 0 +54.6% 2.37 0.04 0% -6 +
10 18:40:04 СаратНПЗ KRKN 9000 0% 0.05 -1.6% -0.6% 9.84 0.17 0% -6 +
11 17:44:29 УрКузница URKZ 8500 +1.55% 0.29 +0.2% +7.6% +21.4% 4.66 0.08 -32% -8 +
12 11:40:33 Лензолото LNZL 7050 -1.81% 0.02 -0.4% -0.4% -18.3% 9.24 0.16 -63% -37 +
13 18:45:30 Магнит ао MGNT 6240 -0.4% 2 060.84 -6.9% -0.3% -43.3% 635.93 11.24 -3% +1 +
14 17:49:20 ЭнергияРКК RKKE 5630 +3.49% 0.01 +0.9% -6.9% 6.33 0.11 -79% -43 +
15 17:43:00 ТрансК ао TRCN 4660 -0.64% 0.75 -1.7% +1.0% +28.7% 64.75 1.14 +1667% +71 +
16 18:45:52 Полюс PLZL 4446 -1.64% 590.83 +2.7% -3.2% +0.3% 593.81 10.49 +79% +6 +
17 18:45:09 Акрон AKRN 4180 +0.48% 10.81 +4.5% +9.5% +16.9% 169.43 2.99 -45% -6 +
18 14:47:33 ВыбСудЗ ап VSYDP 4000 +2.56% 0.01 0 +8.1% -50.6% 2.56 0.05 +105% +10 +
19 18:45:49 ЛУКОЙЛ LKOH 3825.5 -0.77% 2 541.32 -2.1% +13.4% +10.9% 3 253.83 57.50 -25% +1 +
20 14:32:25 СМЗ-ао MGNZ 3460 -1.14% 0.06 -8.7% -16.2% 1.38 0.02 +254% +31 +
21 18:45:29 Лензол. ап LNZLP 3440 -1.15% 0.22 -1.1% +0.6% -22.2% 9.24 0.16 -42% -17 +
22 18:45:00 ЧМК ао CHMK 3300 +1.23% 0.42 -3.8% +3.4% -18.0% 10.43 0.18 +1% +2 +
23 17:59:13 ЮУНК ао UNKL 3150 +1.94% 0.02 +7.1% +12.1% -46.9% 1.89 0.03 -16% -12 +
24 18:45:26 ФосАгро ао PHOR 2547 +0.47% 46.93 +0.1% +0.1% -2.0% 329.84 5.83 -50% -5 +
25 15:20:02 iДонскЗР п DZRDP 2450 0% 0.02 0 -0.8% +58.1% 1.11 0.02 -36% -18 +
26 15:48:42 iДонскЗР DZRD 2410 -1.63% 0.01 -2.8% +8.1% +37.7% 1.11 0.02 -82% -54 +
27 18:45:00 Башнефт ао BANE 2348 +1.56% 5.74 -1.6% +6.3% -34.6% 391.24 6.91 -51% -9 +
28 18:45:22 ЧКПЗ ао CHKZ 2280 -1.72% 0.02 -5.4% +23.9% -0.9% 1.37 0.02 +15% -3 +
29 18:45:29 Yandex clA YNDX 2098.5 -0.02% 101.41 +7.3% +12.0% +68.2% 607.23 10.73 -38% -3 +
30 18:40:04 ВыбСудЗ ао VSYD 2010 0% 0.00 +1.5% -11.8% -48.5% 2.56 0.05 0% +4 +
31 18:40:04 ОМЗ-ап OMZZP 1720 0% 0.03 0 -10.9% 4.73 0.08 0% -2 +
32 18:45:29 МГТС-5ао MGTS 1510 +0.67% 0.42 +4.1% +12.7% +84.6% 143.20 2.53 +3% +5 +
33 18:45:09 Башнефт ап BANEP 1480.5 +0.37% 98.97 +0.4% +13.6% +20.5% 391.24 6.91 -39% -2 +
34 18:45:07 МГТС-4ап MGTSP 1472 +1.66% 2.11 +12.5% +19.0% +82.4% 143.20 2.53 +24% +
35 18:29:40 ТНСэнрг ао TNSE 1229 +0.24% 0.23 +0.7% -5.2% -18.3% 16.81 0.30 +345% +37 +
36 18:19:15 ЧеркизГ-ао GCHE 1124 -0.88% 0.25 +1.7% -1.1% +45.8% 49.42 0.87 +150% +20 +
37 15:17:47 ЗИЛ ао ZILL 1095 +0.46% 0.03 +0.9% +9.5% -28.4% 2.91 0.05 +1187% +57 +
38 18:40:04 ОКС ао UCSS 1090 0% 0.00 0 +2.3% 0 25.85 0.46 0% -9 +
39 18:32:11 ТНСэнНН ао NNSB 1065 -0.47% 0.01 -7.4% +2.9% 4.83 0.09 -66% -36 +
40 18:45:09 iQIWI QIWI 1010 +0.3% 6.08 +7.4% +19.1% +29.5% -65% -13 +
41 18:45:22 СевСт-ао CHMF 953 +1.79% 628.15 -1.6% +8.6% +1.1% 798.35 14.11 -11% -1 +
42 18:39:43 ИНГРАД ао OPIN 945 -0.53% 0.14 -1.0% -4.5% +167.7% 38.95 0.69 +64% +7 +
43 17:33:17 БурЗолото BRZL 875 -1.13% 0.11 -0.6% +4.2% -33.7% 6.15 0.11 +516% +47 +
44 18:36:08 ЮжКузб. ао UKUZ 825 +3.77% 0.01 +1.2% +9.3% -9.3% 29.79 0.53 +361% +26 +
45 18:45:16 ЛСР ао LSRG 820.5 -0.73% 29.17 -4.7% +7.7% -13.8% 84.54 1.49 +71% +11 +
46 18:29:33 ОВК ао UWGN 788 -2.84% 19.59 +0.3% +0.8% -0.9% 94.07 1.66 +36% +7 +
47 18:37:03 ENPL-гдр ENPL 768 +0.51% 93.51 -0.1% -6.4% -2% +
48 13:24:12 САФМАР ао SFIN 767 +0.26% 35.05 -1.5% 85.63 1.51 -14% -2 +
49 15:57:39 Галс-Девел HALS 760 -1.94% 0.01 +0.7% +4.8% -39.9% 8.52 0.15 -89% -71 +
50 17:24:47 ГАЗ ао GAZA 727 -1.49% 0.73 -6.4% -10.5% +30.1% 13.46 0.24 -72% -33 +
51 18:31:50 Ижсталь2ао IGST 700 -0.71% 0.03 +0.7% 0 -44.4% 0.69 0.01 +752% +56 +
52 18:45:21 Новатэк ао NVTK 700 +1.01% 547.11 +3.1% +5.2% -11.6% 2 125.41 37.56 +33% +2 +
53 18:45:48 Polymetal POLY 691 +1.48% 75.46 -2.6% -0.6% +8.2% 297.21 5.25 -22% -3 +
54 18:39:19 СОЛЛЕРС SVAV 632 -0.32% 0.20 -0.3% +0.3% +14.1% 21.66 0.38 +52% +3 +
55 18:40:04 Белуга ао BELU 630 0% 0.01 +1.6% 0 15.72 0.28 +74% +9 +
56 17:59:59 ТНСэнНН ап NNSBP 615 +0.82% 0.00 -3.9% +3.4% -18.0% 4.83 0.09 -33% -16 +
57 18:45:08 AGRO-гдр AGRO 607.5 +1.08% 12.43 +4.4% +3.1% -24.4% -22% +
58 18:45:01 Электрцинк ELTZ 594 -1.16% 0.02 -2.8% +1.4% -7.6% 0.83 0.01 +9% -5 +
59 18:31:05 РуссНфт ао RNFT 590 -2.07% 15.69 +1.3% +5.6% +5.6% 173.53 3.07 -12% +
60 18:45:47 Татнфт 3ао TATN 551.2 -1.57% 1 471.95 +6.9% +15.5% +29.1% 1 261.27 22.29 +27% +
61 18:40:04 Авангрд-ао AVAN 540 0% 0.02 +3.8% +6.1% +35.0% 43.58 0.77 0% -6 +
62 18:39:40 Возрожд-ао VZRZ 540 +5.88% 2.75 +10.2% -3.2% -28.0% 13.07 0.23 +463% +33 +
63 18:40:04 Варьеган VJGZ 530 0% 0.01 0 -13.4% 11.94 0.21 0% -8 +
64 18:45:55 МегаФон ао MFON 518.5 -0.48% 198.12 -1.6% -1.0% -10.5% 321.47 5.68 +157% +10 +
65 17:26:18 ЧЦЗ ао CHZN 510 0% 0.03 +10.9% +13.8% -21.9% 27.64 0.49 -83% -51 +
66 18:39:56 iНПОНаука NAUK 489 +4.04% 0.03 +12.4% +14.5% +79.8% 5.77 0.10 -46% -25 +
67 18:40:04 БУДУЩЕЕ ао FTRE 487 0% 0.02 -6.9% -25.1% -59.7% 23.95 0.42 0% -5 +
68 17:02:57 Ижсталь ап IGSTP 478 -3.04% 0.13 -3.4% +0.4% -3.4% 0.69 0.01 +783% +59 +
69 16:47:11 ПавлАвт ао PAZA 477 +4.38% 0.18 +2.8% -0.6% -13.3% 0.75 0.01 +3805% +91 +
70 14:24:08 Омскшина OMSH 458 +0.44% 0.04 -5.4% -0.9% +2.7% 0.46 0.01 -88% -60 +
71 13:59:06 КрасОкт-ао KROT 450 -2.17% 0.05 -4.1% -7.6% +47.5% 4.65 0.08 -79% -47 +
72 14:44:54 Мегион-ао MFGS 443 -0.67% 0.11 +1.4% -1.8% -12.6% 55.90 0.99 -83% -48 +
73 18:45:28 Татнфт 3ап TATNP 409.3 -1.96% 184.95 +4.5% +4.9% +74.2% 1 261.27 22.29 +14% +2 +
74 18:45:21 М.видео MVID 401.9 -1.23% 31.32 -0.9% +0.4% +3.7% 72.25 1.28 -24% -5 +
75 18:40:04 Варьеган-п VJGZP 400 0% 0.25 0 -4.8% 0 11.94 0.21 0% +1 +
76 18:45:15 КМЗ KMEZ 380 -1.04% 0.48 +2.4% -2.1% -7.3% 0.79 0.01 +207% +30 +
77 18:39:44 Лента др LNTA 369 0% 4.45 +4.2% +8.7% -25.0% -82% -24 +
78 17:40:59 Мегион-ап MFGSP 358 -0.28% 0.19 +0.6% +2.0% -14.4% 55.90 0.99 -92% -68 +
79 18:16:53 КрасОкт-1п KROTP 350 -3.31% 0.22 -2.0% -3.8% +169.2% 4.65 0.08 +5931% +109 +
80 18:45:05 ДИКСИ ао DIXY 329 +0.06% 2.06 +2.9% +2.3% +17.5% 41.04 0.73 -91% -39 +
81 18:45:22 Роснефть ROSN 328 -1.53% 1 390.33 +1.1% +11.8% -18.6% 3 476.20 61.43 -60% -7 +
82 18:39:30 ПИК ао PIKK 307.3 -0.16% 54.21 -3.1% +0.7% +6.0% 195.84 3.46 -11% +2 +
83 18:45:12 МТС-ао MTSS 292.2 +1.25% 237.84 -0.7% +12.1% +12.8% 583.93 10.32 -3% +
84 18:45:13 iНаукаСвяз NSVZ 290 +2.84% 0.01 -6.5% -4.0% -6.5% 0.35 0.01 -50% -24 +
85 18:45:06 Газпрнефть SIBN 266.45 -1.3% 50.81 +2.5% +8.9% +24.5% 1 263.32 22.32 -73% -12 +
86 18:45:45 Сбербанк SBER 242.45 -1.24% 9 454.81 +2.0% +7.3% +39.9% 5 437.73 96.09 -35% +
87 18:40:04 СЗПароход SZPR 235 0% 0.00 -2.1% -2.1% 2.47 0.04 0% +1 +
88 18:45:08 НКХП ао NKHP 234 0% 0.67 -0.4% 0 +4.9% 15.82 0.28 -34% -12 +
89 17:39:30 БанкАстаны ABBN 225 0% 2.87 -0.6% -3.2% 8.12 0.14 +554% +37 +
90 18:45:29 Сбербанк-п SBERP 203.97 -0.32% 499.25 +2.2% +6.7% +57.2% 5 437.73 96.09 -28% -6 +
91 18:27:56 Возрожд-п VZRZP 190 +10.14% 2.61 +21.4% +18.8% +8.0% 13.07 0.23 +297% +26 +
92 18:40:04 Отисифарм OTCP 184 0% 0.00 +0.5% +2.2% +2.2% 26.76 0.47 0% +4 +
93 18:25:23 РусАква ао AQUA 167.5 0% 0.38 +3.1% +25.0% +86.3% 14.72 0.26 +43% +11 +
94 18:45:26 НЛМК ао NLMK 154.95 +1.41% 572.44 +0.9% +9.2% +34.8% 928.65 16.41 +1% +
95 18:45:04 Мостотрест MSTT 151 +0.6% 7.01 -0.3% -1.5% +65.6% 42.61 0.75 -18% -1 +
96 18:46:00 ГАЗПРОМ ао GAZP 149.13 -0.81% 5 820.04 +3.6% +12.6% -3.5% 3 530.43 62.39 -23% +
97 18:45:38 Мечел ао MTLR 147 -1.93% 76.41 -3.7% +13.4% -18.9% 80.71 1.43 +20% +3 +
98 18:41:31 ТНСэКубань KBSB 142 0% 0.00 +0.4% -8.7% 2.54 0.04 0% +3 +
99 18:45:42 Мечел ап MTLRP 140.7 -0.46% 58.23 -1.5% +23.4% -4.5% 80.71 1.43 +34% +4 +
100 18:41:44 АбрауДюрсо ABRD 140.5 0% 0.10 +0.4% -11.4% +40.5% 13.77 0.24 0% -8 +
101 18:45:58 Аэрофлот AFLT 138.7 +1.09% 1 601.34 -4.7% +0.5% -9.3% 154.04 2.72 +26% +
102 18:21:14 КузбТК ао KBTK 136 0% 0.39 0 +2.6% +60.2% 13.50 0.24 +464% +46 +
103 18:26:56 ГТМ ао GTRK 133 +0.04% 0.20 +0.7% 0 7.78 0.14 -93% -71 +
104 18:39:31 ЧТПЗ ао CHEP 131 +3.97% 0.44 -3.0% +20.7% +31.0% 61.88 1.09 +1076% +67 +
105 18:45:24 Уркалий-ао URKA 123.8 -0.96% 24.17 -0.3% +0.7% -25.1% 363.48 6.42 -39% -6 +
106 18:18:48 ОР ао OBUV 121.5 0% 0.29 -3.2% +1.3% 13.74 0.24 -53% -17 +
107 18:40:04 БестЭфБ ао ALBK 114.9 0% 0.01 0 +250.3% 6.49 0.11 0% -4 +
108 18:45:01 ПРОТЕК ао PRTK 113 +0.18% 1.00 0 +2.8% +13.7% 59.57 1.05 -23% -7 +
109 18:45:51 МосБиржа MOEX 111.5 -1.68% 982.12 -1.8% -0.2% -11.2% 253.82 4.49 +11% +1 +
110 18:11:27 Нефтекамск NFAZ 109 +0.93% 0.02 0 +8.5% -2.7% 0.88 0.02 +680% +45 +
111 18:32:22 ТЗА ао TUZA 108 +0.84% 0.08 0 -5.3% -41.6% 0.89 0.02 +3567% +90 +
112 18:45:52 Распадская RASP 103.5 -0.5% 314.56 +5.6% +19.9% +29.8% 72.78 1.29 -39% -6 +
113 18:08:28 ТНСэнЯр-п YRSBP 98 -5.68% 0.02 +1.3% +12.6% +44.1% 2.10 0.04 +76% +11 +
114 18:45:13 ДетскийМир DSKY 98 -2% 18.54 -1.9% +9.3% 72.42 1.28 -31% -6 +
115 18:40:04 ТНСэнЯр YRSB 97 0% 0.01 -7.6% -14.9% 2.10 0.04 0% -4 +
116 16:35:58 ВХЗ-ао VLHZ 95 +0.53% 0.05 +0.5% +5.6% -14.0% 0.48 0.01 -36% -17 +
117 18:39:53 Куйбазот KAZT 90 -0.33% 2.00 -2.2% -0.6% +0.8% 21.38 0.38 +585% +41 +
118 18:45:15 Ленэнерг-п LSNGP 85.95 -0.52% 8.53 -1.2% +6.0% +89.3% 52.94 0.94 -37% -4 +
119 15:28:37 Куйбазот-п KAZTP 83.9 +0.72% 0.03 -1.3% +0.8% -2.2% 21.38 0.38 +98% +19 +
120 18:45:26 АЛРОСА ао ALRS 83 +2.15% 1 957.75 +8.7% +10.7% -14.8% 611.29 10.80 +5% +1 +
121 15:38:35 ПермьЭнСб PMSB 82.7 +0.85% 0.00 +0.4% +5.2% +40.4% 3.93 0.07 -99% -130 +
122 18:45:13 ПермьЭнС-п PMSBP 82.3 -0.24% 0.06 -1.0% +3.5% +43.1% 3.93 0.07 -78% -44 +
123 18:45:03 ОргСинт ао KZOS 79.2 -0.13% 0.35 -1.1% +9.7% +83.8% 142.37 2.52 +161% +23 +
124 18:45:11 ТМК ао TRMK 77.9 +0.82% 6.55 +2.5% +1.4% -1.4% 80.48 1.42 -91% -32 +
125 17:17:11 Кубанэнр KUBE 77.7 +0.39% 0.06 +1.7% +6.6% -10.7% 21.98 0.39 -70% -40 +
126 18:45:23 РОСИНТЕРао ROST 69.1 -1.29% 0.11 -7.2% -8.4% -2.0% 1.13 0.02 -63% -32 +
127 18:45:57 Ростел -ао RTKM 65.77 +0.38% 157.48 +2.2% +2.8% -21.7% 181.56 3.21 -14% -1 +
128 18:45:04 БСП ао BSPB 59.95 -0.08% 26.36 +2.7% +8.7% -10.3% 29.95 0.53 +31% +4 +
129 15:58:54 Росбанк ао ROSB 59.5 -0.83% 0.03 +4.4% +6.3% -2.3% 92.31 1.63 -67% -39 +
130 18:39:31 Ростел -ап RTKMP 58.24 +0.24% 21.27 +2.6% +2.9% -7.3% 181.56 3.21 +15% +3 +
131 18:37:51 НКНХ ао NKNC 56.1 +0.54% 0.16 +1.1% +7.9% -26.3% 96.74 1.71 -69% -37 +
132 18:45:27 iРоллман RLMN 56 -3.45% 4.04 +12.0% -54.1% 0.35 0.01 +74% +9 +
133 18:45:05 iРоллман-п RLMNP 55.8 -2.11% 0.33 +0.9% +20.3% -36.3% 0.35 0.01 -65% -24 +
134 18:45:15 КАМАЗ KMAZ 52.5 +0.1% 1.83 -0.4% +1.3% +7.3% 37.13 0.66 +98% +11 +
135 18:40:04 КурганГКао KGKC 51 0% 0.01 0 0 6.91 0.12 0% -6 +
136 18:40:04 КурганГКап KGKCP 46 0% 0.00 0 -9.8% 6.91 0.12 0% -10 +
137 18:45:37 ММК MAGN 44.88 +2% 455.06 -1.0% +4.0% +34.9% 501.50 8.86 +9% -2 +
138 18:45:27 RUSAL plc RUAL 41.55 +0.14% 36.00 +0.6% +8.3% +57.8% 631.27 11.16 +31% +4 +
139 18:33:43 Дорогбж ао DGBZ 39 -0.26% 0.01 +2.9% +11.7% 34.14 0.60 +51% +4 +
140 18:19:54 ТАНТАЛ ао TANL 36.5 +1.39% 0.01 +2.5% +5.8% -23.5% 0.51 0.01 -36% -18 +
141 18:45:53 Сургнфгз-п SNGSP 31 -0.32% 663.34 +7.0% +7.8% -3.3% 1 317.69 23.29 -36% -2 +
142 18:45:42 Сургнфгз SNGS 30.2 -0.89% 552.54 +4.9% +7.7% -2.4% 1 317.69 23.29 -13% -2 +
143 12:23:04 РН-ЗапСиб CHGZ 30 -14.29% 0.00 -14.3% -4.8% 0.80 0.01 -99% -137 +
144 18:28:38 НКНХ ап NKNCP 29 +0.69% 1.74 +1.8% +4.7% -7.1% 96.74 1.71 +50% +5 +
145 18:36:36 ЗМЗ-ао ZMZN 26.6 -3.97% 0.09 +3.5% +4.3% -33.5% 3.63 0.06 -72% -38 +
146 18:40:04 ТНСэнВорон VRSB 24.3 0% 0.00 0 -16.1% 1.75 0.03 0% +1 +
147 17:25:21 Славн-ЯНОС JNOS 24.2 -1.63% 0.18 -2.0% -6.9% -22.2% 27.26 0.48 +173% +20 +
148 16:00:07 ИКРУСС-ИНВ RUSI 22 -23.88% 0.02 -23.9% +45.7% -45.0% 2.40 0.04 +590% +45 +
149 12:12:17 ТНСэнВор-п VRSBP 20.4 -0.49% 0.01 -0.5% +17.2% -28.4% 1.75 0.03 +102% +8 +
150 18:45:23 МРСК СК MRKK 19.35 -1.53% 0.24 -2.5% +6.3% -12.2% 2.99 0.05 +115% +15 +
151 17:47:23 Телеграф CNTL 18.5 -2.12% 0.01 -4.1% +1.6% -26.0% 3.80 0.07 -94% -88 +
152 18:11:14 ИркЭнерго IRGZ 17.95 +0.56% 10.69 +0.8% +5.0% +19.3% 85.56 1.51 +757% +38 +
153 18:00:03 Селигдар-п SELGP 17.87 +0.39% 0.13 -0.7% -0.1% +22.3% 10.19 0.18 -64% -30 +
154 18:43:57 КалужскСК KLSB 15.5 0% 0.03 +2.6% +6.9% -40.2% 1.42 0.03 0% +
155 13:03:08 Слав-ЯНОСп JNOSP 15.1 +2.72% 0.00 +4.1% +4.1% -15.2% 27.26 0.48 +2% +1 +
156 13:30:20 Нижкамшина NKSH 14.7 -2.65% 0.01 -5.8% +1.0% +36.1% 0.94 0.02 +582% +37 +
157 18:32:52 ИРКУТ-3 IRKT 14.5 -0.55% 0.28 +2.0% +3.6% +56.4% 17.77 0.31 -87% -48 +
158 14:40:18 ЗМЗ-ап ZMZNP 14.15 +1.07% 0.06 +5.2% +5.2% -9.9% 3.63 0.06 -73% -43 +
159 17:13:47 Телеграф-п CNTLP 13.13 +1.94% 0.09 -3.3% +7.1% +111.1% 3.80 0.07 -90% -63 +
160 18:10:56 ЕвроЭлтех EELT 12.8 -0.62% 5.27 -0.3% -1.1% 7.81 0.14 -22% -4 +
161 18:45:51 Система ао AFKS 12.5 -1.38% 241.33 -1.2% +32.8% -46.1% 120.63 2.13 -21% -1 +
162 15:10:54 iФармсинтз LIFE 11.7 0% 0.03 -3.3% +5.4% -29.1% 3.52 0.06 -6% -3 +
163 18:33:51 iИСКЧ ао ISKJ 11.65 +1.75% 0.06 +2.2% 0 -35.5% 0.87 0.02 +33% +
164 17:36:57 Армада ARMD 10.8 -1.82% 0.08 -1.8% -9.2% -47.1% 0.16 0.00 +32% -1 +
165 18:33:27 АВТОВАЗ ао AVAZ 10.6 -0.38% 0.55 -2.3% +6.3% +9.7% 55.00 0.97 -28% -7 +
166 18:45:58 АВТОВАЗ ап AVAZP 10.6 -0.28% 1.34 -1.4% +5.1% +165.0% 55.00 0.97 +193% +20 +
167 18:45:18 Селигдар SELG 10.19 +3.35% 2.03 +2.9% +0.6% +11.5% 10.19 0.18 +9228% +114 +
168 18:39:56 ТКСМ ао TUCH 10.15 -0.49% 0.34 -1.0% -6.9% +274.5% 0.40 0.01 +11% +5 +
169 18:40:04 ЯТЭК ао YAKG 9.5 0% 0.01 0 +3.3% -40.3% 7.86 0.14 0% -6 +
170 10:41:09 ТНСэнМарЭл MISB 9.5 0% 0.03 0 +116.9% 1.24 0.02 -21% -15 +
171 17:27:57 ЮТэйр ао UTAR 8.98 +0.67% 0.04 -2.1% +9.1% -12.0% 33.25 0.59 -77% -45 +
172 18:39:54 Аптеки36и6 APTK 8.58 +0.7% 1.58 +0.9% +6.3% -16.8% 19.97 0.35 -10% -11 +
173 18:45:26 НМТП ао NMTP 8.515 -0.76% 3.23 +2.7% +6.8% +29.3% 164.00 2.90 -24% -8 +
174 15:36:49 ОргСинт ап KZOSP 8.31 -0.12% 0.26 -5.7% +2.6% +98.8% 142.37 2.52 -55% -20 +
175 18:45:50 АСКО ао ACKO 8.16 -1.69% 3.82 +7.7% +27.5% 4.29 0.08 +250% +24 +
176 14:50:35 iЛевенгук LVHK 7.8 +1.96% 0.00 +0.6% +8.3% 0.41 0.01 -96% -62 +
177 18:40:04 МариЭнСб-п MISBP 7.7 0% 0.02 -3.8% +51.0% +69.2% 1.24 0.02 0% -5 +
178 18:45:05 Русгрэйн RUGR 7.3 -6.41% 4.00 +28.1% +47.5% -41.6% 0.31 0.01 -24% -5 +
179 18:45:18 ДВМП ао FESH 7.3 +3.4% 8.38 +9.5% +16.4% +133.5% 21.54 0.38 +974% +42 +
180 17:57:50 ЦМТ ао WTCM 7.25 -1.36% 0.86 0 0 -19.9% 8.81 0.16 +5201% +106 +
181 18:45:17 РБК ао RBCM 6.285 -1.72% 1.02 +2.0% +10.3% -18.2% 2.30 0.04 -28% -10 +
182 18:07:44 МЕРИДИАН MERF 6.11 -31.35% 0.01 3.20 0.06 +52 +
183 18:03:13 ЦМТ ап WTCMP 5.9 -0.84% 0.24 +1.0% -7.8% 8.81 0.16 +561% +50 +
184 15:39:19 Химпром ап HIMCP 5.6 0% 0.20 +1.1% +2.6% -19.9% 1.97 0.03 +66% +6 +
185 17:47:36 iЗаводДИОД DIOD 5.29 +0.38% 0.07 +0.2% +20.2% +62.3% 0.48 0.01 +112% +14 +
186 18:01:08 Ленэнерго LSNG 5.27 +0.48% 1.83 +0.2% +5.4% -4.5% 52.94 0.94 -30% -15 +
187 18:45:06 Сахэнер ао SLEN 4.9 +0.82% 0.08 +3.4% +1.7% 1.44 0.03 +2273% +84 +
188 18:17:10 ВЭК 01 ао VDSB 4.85 +3.19% 0.00 +12.8% +14.1% -65.4% 0.14 0.00 -96% -48 +
189 18:45:05 МКБ ао CBOM 4.765 +0.91% 25.53 +0.7% +12.6% +10.8% 129.03 2.28 -4% +
190 18:45:26 АшинскийМЗ AMEZ 4.69 +0.86% 3.78 -2.1% +3.3% +18.1% 2.34 0.04 +870% +47 +
191 18:45:55 ТКЗКК ап KRKOP 4.67 0% 0.01 +2.0% -24.2% 2.85 0.05 0% -6 +
192 18:45:25 ЗВЕЗДА ао ZVEZ 4.3 -3.15% 0.74 -1.6% +3.4% -15.2% 2.42 0.04 +2279% +84 +
193 15:04:16 ЛЭСК ао LPSB 3.98 +2.58% 0.03 +3.6% +5.0% +17.1% 0.62 0.01 +142% +19 +
194 18:38:54 БашИнСв ап BISVP 3.96 -1% 0.01 -1.0% +4.2% -6.2% 8.37 0.15 -70% -42 +
195 18:45:22 ЧЗПСН ао PRFN 3.78 -2.07% 3.88 -3.6% -13.1% -17.2% 3.17 0.06 +97% +9 +
196 18:40:04 Красэсб ап KRSBP 3.68 0% 0.03 +0.3% +5.7% -10.0% 2.76 0.05 0% -1 +
197 18:40:04 РязЭнСб RZSB 3.58 0% 0.02 +0.6% +9.5% +63.5% 0.74 0.01 0% -5 +
198 14:14:12 Красэсб ао KRSB 3.58 0% 0.07 +2.3% +5.3% -5.5% 2.76 0.05 +912% +58 +
199 18:45:52 ИнтерРАОао IRAO 3.541 +1.77% 194.41 +2.9% +3.2% -7.9% 369.68 6.53 -26% -3 +
200 14:19:55 Арсагера ARSA 3.39 +0.3% 0.33 -3.1% +0.3% -0.9% 0.42 0.01 +108% +17 +
201 18:45:14 Русолово ROLO 3.07 +0.66% 2.25 +3.7% +3.0% -12.3% 9.21 0.16 +72% +12 +
202 18:45:26 Белон ао BLNG 3 +4.53% 0.99 +7.5% +9.5% -38.9% 3.45 0.06 +138% +17 +
203 18:34:08 Мотовил ао MOTZ 2.73 -1.44% 0.01 -2.8% +3.8% -45.4% 2.71 0.05 -84% -55 +
204 18:45:17 +МосЭнерго MSNG 2.69 +0.11% 36.45 -0.9% -3.5% +8.5% 106.93 1.89 -42% -4 +
205 18:45:15 Юнипро ао UPRO 2.655 +2.12% 112.66 +2.9% +2.6% -7.7% 167.39 2.96 +179% +13 +
206 18:10:25 МагадЭн ао MAGE 2.54 +0.79% 0.01 +1.6% +11.4% -24.0% 1.44 0.03 -90% -71 +
207 18:45:41 МосОблБанк MOBB 1.99 -2.93% 6.17 -11.6% +5.3% -66.3% 8.97 0.16 +311% +23 +
208 18:45:01 Россети ап RSTIP 1.817 +8.8% 34.27 +9.8% +17.3% -17.7% 181.60 3.21 +524% +25 +
209 18:37:16 МагадЭн ап MAGEP 1.8 -0.55% 0.00 -4.8% +4.0% -30.8% 1.44 0.03 -50% -10 +
210 18:45:38 МультиСис MSST 1.595 +9.25% 10.71 +1.9% +49.8% -85.5% 0.16 0.00 +526% +27 +
211 18:45:10 ЭнелРос ао ENRU 1.568 -1.07% 14.33 +3.9% +8.1% +57.7% 55.46 0.98 -27% -4 +
212 18:45:27 СибГост ао SIBG 1.17 0% 0.21 0 -24.5% -25.0% 0.12 0.00 +654% +56 +
213 18:15:06 ВолгЭнСб VGSB 1.065 +1.91% 0.00 +2.9% +6.5% -23.9% 0.42 0.01 -66% -10 +
214 18:40:04 МурмТЭЦ-ао MUGS 1.025 0% 0.10 0 +16.5% 3.13 0.06 0% -10 +
215 11:05:16 ВолгЭнСб-п VGSBP 1 +2.04% 0.00 +1.0% +5.8% -22.5% 0.42 0.01 -74% -18 +
216 18:45:45 Россети ао RSTI 0.8944 +7.15% 535.68 +8.1% +10.2% -21.8% 181.60 3.21 +450% +13 +
217 18:39:50 МОЭСК MSRS 0.858 +0.94% 3.49 -2.6% +2.5% -4.5% 41.84 0.74 +33% -1 +
218 18:11:25 ДЭК ао DVEC 0.807 +2.02% 1.17 +14.8% +36.1% +16.1% 13.97 0.25 -65% -27 +
219 18:45:27 РусГидро HYDR 0.7844 -0.7% 341.54 +2.2% +9.5% -15.3% 334.38 5.91 +12% +
220 18:25:37 iАвиастКао UNAC 0.753 -0.92% 3.00 +1.2% +0.5% +29.9% 272.21 4.81 -34% -10 +
221 18:33:40 МедиаВиМ MGVM 0.735 -1.34% 0.08 -4.5% -3.3% -18.3% 0.04 0.00 +32% +3 +
222 18:45:53 ГИТ ао GRNT 0.65 -9.09% 13.29 -15.3% -12.4% +12.1% 0.28 0.01 +65% +9 +
223 18:45:46 ОГК-2 ао OGKB 0.501 +1.23% 45.62 +1.5% +6.0% +0.1% 55.33 0.98 +45% +4 +
224 18:45:16 МордЭнСб MRSB 0.499 +0.6% 0.08 -1.6% -1.2% -10.3% 0.67 0.01 -94% -77 +
225 18:24:58 Русполимет RUSP 0.498 -0.4% 0.20 +1.8% +3.8% -20.2% 2.50 0.04 +121% +13 +
226 10:35:28 АстрЭнСб ASSB 0.489 0% 0.00 0 +4.0% +22.3% 0.38 0.01 0% +
227 18:39:58 ВТОРРЕСао VTRS 0.445 -3.26% 0.40 -11.0% +21.9% -55.9% 0.03 0.00 -75% -33 +
228 17:21:53 РГС СК ао RGSS 0.407 -3.1% 0.42 -2.6% -2.6% 0 199.23 3.52 +62% +16 +
229 18:39:46 ТРК ап TORSP 0.384 -0.26% 0.12 +0.3% +2.1% -1.5% 1.67 0.03 +53% +6 +
230 18:45:12 МРСК Центр MRKC 0.383 +2.68% 10.61 +2.3% +6.4% -14.3% 16.17 0.29 +335% +20 +
231 18:09:40 ТРК ао TORS 0.378 -0.53% 0.03 +0.5% +3.3% -20.4% 1.67 0.03 +166% +29 +
232 18:00:49 МурмТЭЦ-п MUGSP 0.365 0% 0.02 -0.5% -12.3% -27.3% 3.13 0.06 +66% +9 +
233 18:37:18 КСБ ао KTSB 0.355 -4.05% 0.01 +4.4% +12.3% -21.5% 0.34 0.01 +92% +9 +
234 18:40:04 КамчатЭ ап KCHEP 0.341 0% 0.00 +10.7% +50.2% 6.19 0.11 0% +
235 18:15:28 СтаврЭнСб STSB 0.321 +1.9% 0.23 -0.6% +0.6% -10.6% 0.35 0.01 +40% +3 +
236 18:40:04 ТНСэнРст RTSB 0.32 0% 0.01 -9.9% +11.9% 2.80 0.05 0% -4 +
237 18:45:20 МРСК ЦП MRKP 0.3017 +0.47% 16.67 +0.2% -0.1% +104.3% 34.00 0.60 +87% +9 +
238 18:37:16 СтаврЭнСбп STSBP 0.296 +1.54% 0.05 +3.0% +1.9% +33.9% 0.35 0.01 +761% +54 +
239 18:45:04 Плазмек PLSM 0.289 -0.34% 0.15 -1.4% -4.9% -4.9% 0.03 0.00 +68% +9 +
240 18:40:04 СамарЭн-ао SAGO 0.28 0% 0.07 +0.4% -0.4% -2.8% 1.14 0.02 0% -9 +
241 18:40:04 СамарЭн-ап SAGOP 0.28 0% 0.01 +2.6% 0 -5.1% 1.14 0.02 0% -7 +
242 17:59:24 Якутскэнрг YKEN 0.26 0% 0.03 -0.4% +2.8% -9.1% 2.40 0.04 -71% -44 +
243 18:39:17 ЕТС ао UTSY 0.248 -0.4% 1.14 -0.8% +23.4% -73.3% 0.11 0.00 -63% -27 +
244 18:34:09 Якутскэн-п YKENP 0.246 -1.2% 0.08 -3.1% -1.6% -13.1% 2.40 0.04 +90% +10 +
245 18:39:58 GTL ао GTLC 0.2385 -5.36% 9.89 +16.3% +64.5% -51.7% 0.62 0.01 -2% -1 +
246 18:45:29 МРСК Ур MRKU 0.23 +0.22% 2.23 +0.9% +11.4% +39.4% 20.11 0.36 -20% -10 +
247 18:40:04 ТНСэнРст-п RTSBP 0.218 0% 0.00 +2.8% -19.0% 2.80 0.05 0% -9 +
248 18:25:23 КСБ ап KTSBP 0.215 +2.38% 0.11 +5.9% -2.3% -38.6% 0.34 0.01 +59% +6 +
249 18:39:58 Медиахолд ODVA 0.196 -0.25% 1.27 +4.3% +5.4% -6.2% 0.14 0.00 +49% +7 +
250 18:45:26 ДагСб ао DASB 0.1865 +0.81% 4.65 +19.2% +88.4% -88.0% 0.98 0.02 -47% -8 +
251 18:45:56 ФСК ЕЭС ао FEES 0.18 +8.37% 2 411.28 +9.4% +10.2% -11.4% 229.44 4.05 +1094% +22 +
252 18:37:02 Таттел. ао TTLK 0.1515 -2.26% 0.03 -1.0% +5.6% 0 3.16 0.06 +106% +20 +
253 18:09:34 КамчатЭ ао KCHE 0.1465 +4.64% 0.00 +3.5% -12.3% 6.19 0.11 -88% -43 +
254 11:14:27 ТамбЭнСб-п TASBP 0.1355 +3.44% 0.03 +4.6% +7.5% +23.2% 0.23 0.00 +581% +41 +
255 18:40:04 ТамбЭнСб TASB 0.1325 0% 0.00 -3.3% +6.0% 0 0.23 0.00 0% -8 +
256 18:39:46 ЧелябЭС ап CLSBP 0.1295 0% 0.01 +0.4% +1.2% +17.7% 0.87 0.02 -51% -24 +
257 12:52:33 СаратЭн-ао SARE 0.12 +0.42% 0.27 +2.6% +4.8% -14.0% 0.70 0.01 +4267% +104 +
258 18:09:26 МРСКСиб MRKS 0.12 +0.84% 0.23 +2.6% +7.1% +43.4% 11.38 0.20 +87% +11 +
259 18:40:04 ЧелябЭС ао CLSB 0.1095 0% 0.04 -0.5% -4.8% -16.7% 0.87 0.02 +3% -3 +
260 18:45:29 МРСКВол MRKV 0.1054 +0.81% 22.81 +0.2% +3.6% +88.2% 19.85 0.35 +240% +18 +
261 18:45:02 УралСиб ао USBN 0.0843 0% 0.29 -3.1% -4.7% -35.6% 30.36 0.54 -81% -41 +
262 18:06:37 СаратЭн-ап SAREP 0.0785 0% 0.02 -1.3% +1.3% -23.8% 0.70 0.01 -67% -39 +
263 18:45:08 МРСКЮга ао MRKY 0.0638 +0.95% 0.92 +2.1% +11.0% +21.8% 3.90 0.07 +63% +9 +
264 18:37:34 МРСК СЗ MRKZ 0.0557 +1.83% 0.52 +0.7% +4.9% +1.3% 5.34 0.09 +229% +30 +
265 18:45:58 ВТБ ао VTBR 0.04965 -1.88% 971.73 -2.6% +8.1% -32.9% 643.49 11.37 -7% -2 +
266 18:45:39 КузнецкийБ KUZB 0.0127 +0.79% 0.05 +2.4% +6.7% -16.4% 0.29 0.01 -52% -28 +
267 18:45:28 ТГК-1 TGKA 0.012105 0% 46.16 -1.1% +2.6% -19.3% 46.66 0.82 +48% +6 +
268 18:36:50 ТГК-2 ап TGKBP 0.00647 -1.22% 0.09 -4.7% +2.9% +132.7% 6.30 0.11 -88% -57 +
269 18:34:16 ТГК-14 TGKN 0.00575 -0.86% 0.76 +0.3% +9.9% +55.8% 7.81 0.14 +2110% +80 +
270 18:33:09 Квадра-п TGKDP 0.00426 +2.4% 0.14 +0.2% +13.9% +2.9% 7.59 0.13 +216% +24 +
271 18:45:06 ТГК-2 TGKB 0.004245 +1.07% 1.23 +3.2% +4.8% +96.5% 6.30 0.11 -71% -27 +
272 18:35:10 Квадра TGKD 0.0038 +3.12% 2.82 +4.1% +18.2% +9.4% 7.59 0.13 +107% +11 +
273 18:40:00 ИСУ-КП RU000A0JUHS0 0% +
274 18:40:04 ЭРКО ао ERCO 0% 3.63 0.06 -1 +
275 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
276 18:40:04 БашИнСв ао BISV 0% 8.37 0.15 -1 +
277 18:40:04 ГАЗКОН-ао GAZC 0% 54.24 0.96 -1 +
278 18:40:04 ГАЗ-сервис GAZS 0% 54.24 0.96 -1 +
279 18:40:04 ГАЗ-Тек ао GAZT 0% 52.66 0.93 -1 +
280 18:40:04 КосогМЗ ао KMTZ 0% -1 +
281 18:40:04 ТКЗКК ао KRKO 0% 2.85 0.05 -1 +
282 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 -1 +
283 18:40:04 РДБанк ао RDRB 0% 1.63 0.03 +
284 18:40:04 ГЕОТЕК ао GTSS 0% -1 +
285 18:40:04 Химпром ао HIMC 0% 1.97 0.03 -1 +
286 18:40:04 Кокс ао KSGR 0% -1 +
287 10:00:04 МН-фонд ао MNFD 0% +
288 18:40:04 КУЗОЦМ ао KUNF 0% -1 +
289 18:40:04 Физика ао NPOF 0% 1.07 0.02 +
290 18:40:04 Морион ао MORI 0% 0.71 0.01 +
291 18:40:04 ТАНТАЛ ап TANLP 0% 0.51 0.01 +
292 18:40:04 КЗМС ао KZMS 0% 0.20 0.00 -1 +