Котировки акций ММВБ

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
  16:32:59 Индекс ММВБ IMOEX 2743.1 -0.05% 33 389.41 +1.3% -2.8% +15.8% +13.8% 45 599.56 712.33 -13%
1 16:17:07 Транснф ап TRNFP 166300 +0.82% 623.24 +8.2% +8.5% -2.7% -2.7% 258.65 4.04 -60% -7 +
2 15:05:59 АЛРОСА-Нюр ALNU 67400 +1.81% 3.20 +1.5% -0.6% -14.7% -32.6% 53.92 0.84 +110% +16 +
3 13:27:32 КоршГОК ао KOGK 47400 +2.16% 0.19 +3.5% +0.9% -1.3% -13.8% 11.86 0.19 -50% -23 +
4 11:39:57 Инв-Девел IDVP 22600 0% 0.02 +402.2% 47.70 0.75 0% -4 +
5 16:10:41 ВСМПО-АВСМ VSMO 16920 +0.24% 3.12 -4.2% -2.0% +9.0% +6.1% 195.08 3.05 +59% +8 +
6 15:44:18 ГазпРнД ао RTGZ 16450 0% 0.45 -0.9% -1.5% +15.0% +11.1% 1.98 0.03 +1246% +92 +
7 16:17:59 ГМКНорНик GMKN 16082 -0.46% 877.43 +0.3% +1.6% +23.3% +40.7% 2 549.65 39.83 -17% +
8 16:11:08 ПавлАвт ао PAZA 15580 +9.72% 5.22 +49.1% +299.5% +873.8% +1 398.1% 24.38 0.38 +23% -1 +
9 16:06:44 СаратНПЗ-п KRKNP 14460 +1.4% 1.37 +4.0% +1.8% +32.2% +35.9% 9.83 0.15 -12% -2 +
10 16:17:19 Приморье PRMB 11600 +28.89% 1.17 +28.9% +31.8% +45.0% 3.10 0.05 +3137% +111 +
11 15:48:49 УрКузница URKZ 9120 0% 0.10 -1.3% -1.3% +21.6% +28.5% 5.00 0.08 0% -8 +
12 15:33:25 ТрансК ао TRCN 8445 +0.24% 1.19 -1.8% -3.4% +94.8% +85.0% 117.34 1.83 +1% +1 +
13 15:17:58 СаратНПЗ KRKN 8350 0% 0.08 -1.8% -10.7% +31.7% +21.0% 9.83 0.15 +47% +13 +
14 16:17:15 Полюс PLZL 7206 -1.1% 427.60 -6.2% -6.8% +33.5% +65.7% 963.78 15.06 +97% +5 +
15 16:17:47 Лензолото LNZL 6830 +0.44% 0.94 -7.3% -7.5% +21.5% +31.9% 8.83 0.14 -44% -10 +
16 16:17:53 ЛУКОЙЛ LKOH 5723.5 +0.24% 7 925.68 +7.6% +4.6% +14.5% +19.9% 4 086.94 63.84 -54% +
Как выбрать брокера?
17 15:30:49 ЭнергияРКК RKKE 5290 +0.95% 0.08 +3.7% -2.6% -22.2% -17.1% 6.24 0.10 -40% -17 +
18 15:59:53 Акрон AKRN 5014 +0.04% 1.24 +0.0% +0.1% +6.5% +7.4% 203.48 3.18 +24% +6 +
19 14:23:48 ЧКПЗ ао CHKZ 4200 0% 0.17 +4.0% +0.5% +101.9% 2.52 0.04 +13% +5 +
20 14:24:35 СМЗ-ао MGNZ 3770 -0.79% 0.02 +3.3% -4.6% +22.4% +15.3% 1.50 0.02 +150% +11 +
21 13:28:33 ОМЗ-ап OMZZP 3270 -0.61% 0.00 -1.4% +2.2% +84.7% +125.5% 8.99 0.14 -93% -55 +
22 16:17:57 Магнит ао MGNT 3250 -0.14% 618.66 -1.3% -11.0% -7.4% -9.2% 330.60 5.16 -29% -4 +
23 16:02:06 ВыбСудЗ ап VSYDP 3100 -1.27% 0.01 -3.7% -4.3% -25.8% +24.0% 4.69 0.07 +99% +10 +
24 15:52:25 Лензол. ап LNZLP 2995 +1.18% 0.34 -5.2% -6.4% +22.2% +19.3% 8.83 0.14 -16% -6 +
25 15:42:46 ВыбСудЗ ао VSYD 2885 -0.86% 0.01 -0.9% -4.0% +4.9% +63.0% 4.69 0.07 +50% +5 +
26 14:59:28 ЮУНК ао UNKL 2850 -0.7% 0.20 +0.7% -2.4% +18.8% +16.8% 1.71 0.03 -9% -1 +
27 15:49:13 ЧМК ао CHMK 2700 -0.37% 0.42 +0.2% -3.2% +10.0% -1.3% 8.54 0.13 -24% -7 +
28 16:17:24 ФосАгро ао PHOR 2494 -0.2% 24.94 -1.2% -3.9% -2.0% +2.0% 323.23 5.05 -50% -7 +
29 13:07:29 iДонскЗР DZRD 2472 -1.36% 0.00 +7.3% -0.7% +15.0% +17.7% 1.07 0.02 -91% -43 +
30 16:17:36 FIVE-гдр FIVE 2029 -0.54% 233.82 -3.7% -12.1% +17.6% +40.7% +192% +6 +
31 14:10:59 МГТС-5ао MGTS 1960 +1.55% 0.07 -0.8% -1.0% +15.3% +18.4% 184.58 2.88 -14% -8 +
32 12:29:29 iДонскЗР п DZRDP 1940 -0.51% 0.03 0 -2.5% -3.9% -4.9% 1.07 0.02 +249% +18 +
33 16:17:59 Yandex clA YNDX 1930 -1.39% 1 285.41 -15.9% -20.8% 0 -16.5% 563.60 8.80 +44% +2 +
34 16:05:06 Башнефт ао BANE 1804 +0.08% 3.51 +0.1% -3.3% -3.5% -8.3% 315.00 4.92 +34% +5 +
35 16:08:10 ЧеркизГ-ао GCHE 1789.5 +0.65% 0.21 -0.2% -2.7% +60.1% +64.9% 78.89 1.23 -52% -21 +
36 16:05:37 МГТС-4ап MGTSP 1776 +0.34% 0.26 +0.5% -1.2% +9.8% +9.6% 184.58 2.88 -68% -35 +
37 15:50:09 ОКС ао UCSS 1630 -0.61% 0.12 +0.6% +22.6% +270.5% 38.66 0.60 -60% -27 +
38 16:17:01 Башнефт ап BANEP 1617 +0.4% 19.12 +0.7% -1.2% -9.3% -12.0% 315.00 4.92 +44% -2 +
39 15:29:19 ЗИЛ ао ZILL 1478 0% 0.14 +7.3% +5.4% +72.7% +56.4% 3.93 0.06 +1796% +77 +
40 16:17:04 Новатэк ао NVTK 1346.8 -0.97% 336.47 +2.5% +1.6% +19.0% +20.5% 4 086.26 63.83 -24% -6 +
41 13:27:49 ТНСэнНН ао NNSB 1225 -0.81% 0.04 -2.8% -6.5% +20.1% +2.1% 5.39 0.08 +3226% +53 +
42 16:16:21 iQIWI QIWI 1178.5 -1.67% 10.66 -18.0% -19.0% +25.0% +47.5% +235% +13 +
43 16:17:56 Polymetal POLY 955.9 +0.84% 177.84 +1.9% +4.1% +30.7% +54.4% 449.31 7.02 -7% -3 +
44 13:02:43 ТНСэнрг ао TNSE 935 0% 0.04 +0.5% -3.6% -24.9% -25.2% 12.78 0.20 +428% +32 +
45 16:17:57 СевСт-ао CHMF 891.6 +0.52% 633.41 +1.5% -10.7% -5.4% -16.9% 746.91 11.67 +7% +2 +
46 16:15:26 Галс-Девел HALS 860 +4.24% 3.21 -3.3% -4.9% +20.4% +21.1% 9.71 0.15 +27689% +156 +
47 16:13:13 БурЗолото BRZL 851 -0.12% 11.86 -0.2% -0.9% -4.4% -9.5% 5.98 0.09 +31540% +143 +
48 16:04:59 Ижсталь2ао IGST 822 +1.23% 0.01 -0.5% -0.6% +46.3% +35.9% 0.80 0.01 -22% -8 +
49 10:58:06 ИНГРАД ао OPIN 792 +0.89% 0.01 +1.4% +1.9% -3.4% -9.5% 32.65 0.51 -66% -30 +
50 15:15:39 СЗПароход SZPR 786 0% 0.07 -1.3% -4.6% +82.8% +117.1% 8.26 0.13 +63% +14 +
51 16:17:46 ЛСР ао LSRG 711 -0.28% 53.15 +0.3% -5.5% +18.9% +5.8% 73.17 1.14 +320% +12 +
52 16:17:02 Татнфт 3ао TATN 704.8 -0.58% 428.82 +2.4% -6.8% -4.5% -10.8% 1 629.82 25.46 -28% -6 +
53 16:15:19 AGRO-гдр AGRO 675.2 +0.03% 3.10 -0.2% -4.5% -14.7% -1.1% -27% -9 +
54 15:50:12 Белуга ао BELU 665 +0.91% 0.37 +1.5% +2.6% +63.0% +9.0% 12.90 0.20 +55% +17 +
55 14:43:01 iММЦБ ао GEMA 656 +0.08% 1.67 +1.5% -3.1% 0.98 0.02 +599% +55 +
56 12:02:40 Варьеган VJGZ 640 -0.62% 0.04 -1.8% -2.3% +50.6% 13.57 0.21 -53% -34 +
57 16:17:31 Татнфт 3ап TATNP 630 0% 145.91 0 -6.3% +20.7% +14.5% 1 629.82 25.46 +16% +
58 16:05:23 Авангрд-ао AVAN 610 +1.67% 0.74 -1.6% -10.3% +43.5% 49.23 0.77 +1001% +76 +
59 16:17:55 РуссНфт ао RNFT 568 0% 8.66 -1.3% -2.9% +7.4% +0.3% 167.00 2.61 -15% -8 +
60 15:56:36 ТНСэнНН ап NNSBP 556 0% 0.00 -4.0% -6.9% +52.7% +32.4% 5.39 0.08 0% +
61 16:10:45 ENPL-гдр ENPL 542 +0.33% 9.48 +0.9% +2.8% +29.4% +72.9% +45% -2 +
62 16:08:25 КМЗ KMEZ 541 +2.27% 0.02 +9.6% -2.4% +54.6% +60.5% 2.04 0.03 -89% -74 +
63 15:17:24 Ижсталь ап IGSTP 530 -1.12% 0.02 -2.2% -5.4% +22.1% +16.2% 0.80 0.01 -71% -46 +
64 15:49:58 ЮжКузб. ао UKUZ 514 -1.15% 0.03 +0.4% -1.2% -1.2% -15.7% 18.70 0.29 +229% +19 +
65 14:49:24 САФМАР ао SFIN 467.6 +0.73% 5.40 +2.1% -6.6% -19.4% -34.9% 52.20 0.82 -4% -5 +
66 14:13:15 ГАЗ ао GAZA 424.5 +0.59% 0.11 +0.5% +0.2% -9.9% +12.3% 8.35 0.13 +760% +61 +
67 16:15:53 М.видео MVID 417.6 +2.71% 13.18 +8.1% -4.9% +1.9% +5.5% 74.93 1.17 +19% -4 +
68 16:17:57 Газпрнефть SIBN 417.25 -2.56% 564.66 +0.6% -1.4% +20.3% +8.7% 1 981.39 30.95 +92% +6 +
69 16:17:32 Роснефть ROSN 416.25 +0.31% 841.33 -0.8% -2.8% -3.8% -11.0% 4 420.50 69.05 +40% +3 +
70 14:51:46 Мегион-ао MFGS 369.5 +2.07% 0.00 -0.8% -1.5% +10.3% 47.60 0.74 +2% -4 +
71 16:06:25 ОВК ао UWGN 345 -0.46% 0.44 -1.4% -6.4% -13.1% -24.5% 39.96 0.62 -90% -52 +
72 16:17:30 ПИК ао PIKK 342.1 +2.39% 47.50 -13.4% -12.8% -9.1% -2.0% 225.49 3.52 -4% -1 +
73 13:00:08 Варьеган-п VJGZP 339 -0.29% 0.06 -0.3% -6.4% +19.4% +7.3% 13.57 0.21 +1593% +58 +
74 16:06:47 ГАЗ ап GAZAP 335 +1.52% 0.04 +0.4% +3.9% -3.7% +8.9% 8.35 0.13 +500% +37 +
75 13:55:21 Мегион-ап MFGSP 328 -1.35% 0.01 -0.6% -3.0% +8.3% +6.8% 47.60 0.74 +32% +1 +
76 16:09:41 Возрожд-п VZRZP 307 +0.99% 0.29 -0.6% +10.1% +91.9% +84.9% 11.82 0.18 +43% +13 +
77 16:11:38 КрасОкт-ао KROT 304 +0.66% 0.42 -0.2% -3.9% -1.0% -3.2% 3.16 0.05 +665% +75 +
78 16:11:50 СОЛЛЕРС SVAV 293 -0.51% 1.39 0 -2.5% -28.2% -36.3% 10.13 0.16 +241% +33 +
79 16:06:33 НаукаСвяз NSVZ 274.5 +3.58% 0.16 +10.7% -2.8% +13.0% -13.4% 0.33 0.01 +155% +27 +
80 16:17:57 МТС-ао MTSS 267.6 -0.06% 411.41 +2.6% -0.8% +12.4% -1.3% 534.67 8.35 +229% +10 +
81 15:42:59 КрасОкт-1п KROTP 244 0% 0.01 +1.2% -2.4% -5.1% -15.6% 3.16 0.05 -79% -42 +
82 16:17:44 НКХП ао NKHP 243 +1.67% 0.24 +0.4% +0.2% +6.1% +19.7% 16.46 0.26 -24% -8 +
83 16:17:59 Сбербанк SBER 231.99 +0.43% 7 826.70 +2.6% -1.7% +24.5% +19.6% 5 219.42 81.54 +51% +
84 16:17:58 ГАЗПРОМ ао GAZP 226.85 -0.37% 3 545.67 +1.6% -2.9% +47.8% +37.9% 5 376.96 84.00 +72% +
85 16:02:02 РусАква ао AQUA 219.5 +0.46% 1.12 +0.5% -2.7% +57.9% +46.3% 19.29 0.30 +3090% +111 +
86 16:16:29 Лента др LNTA 214.9 +0.09% 2.21 -0.5% -3.0% +0.4% -8.4% +17% +2 +
87 16:18:00 Сбербанк-п SBERP 204.4 +0.55% 658.76 +2.8% -1.1% +23.0% +23.2% 5 219.42 81.54 +119% +9 +
88 15:08:19 iНПОНаука NAUK 186.8 +0.32% 0.16 +0.6% +0.8% -41.4% -55.5% 2.20 0.03 -18% -7 +
89 16:06:16 ТНСэнЯр YRSB 156 -3.7% 0.00 0 -7.1% +113.7% +59.2% 3.17 0.05 -93% -43 +
90 14:55:50 Куйбазот KAZT 149.8 0% 0.06 -1.6% -3.1% +31.9% +54.4% 35.63 0.56 -95% -91 +
91 14:36:05 Куйбазот-п KAZTP 149 -0.27% 0.00 -4.0% -8.9% +49.0% +63.7% 35.63 0.56 -88% -43 +
92 16:13:37 ЧТПЗ ао CHEP 137.5 -0.36% 0.06 +1.5% -2.1% +28.7% +21.1% 42.03 0.66 -83% -62 +
93 16:11:23 АбрауДюрсо ABRD 136 +0.37% 0.19 +1.5% -0.4% -4.9% -2.9% 13.38 0.21 +60% +15 +
94 15:06:40 Электрцинк ELTZ 129.5 +1.97% 0.26 -3.4% -5.5% -39.5% -74.2% 0.18 0.00 +153% +29 +
95 16:17:47 НЛМК ао NLMK 128.88 +0.25% 399.11 -2.1% -13.6% -18.1% -24.8% 773.01 12.08 -14% -6 +
96 16:17:42 Ленэнерг-п LSNGP 127.3 -0.59% 7.19 +0.4% +1.4% +35.3% +38.0% 71.56 1.12 -57% -17 +
97 15:34:11 КузбТК ао KBTK 121.6 +0.33% 0.78 +1.0% -3.3% -36.7% -43.0% 12.07 0.19 +72% +18 +
98 11:41:17 ТНСэКубань KBSB 120.5 +0.42% 0.00 +2.6% +0.4% -4.4% -5.9% 2.15 0.03 +34% +4 +
99 16:17:55 Распадская RASP 116.3 -1.67% 30.87 +0.3% -6.9% -9.8% -6.7% 81.81 1.28 +93% +2 +
100 16:14:37 Нефтекамск NFAZ 108 -0.74% 0.34 +10.2% +26.2% +24.1% +25.6% 0.87 0.01 -73% -37 +
101 16:17:45 Аэрофлот AFLT 105.22 +0.84% 463.35 +5.7% +2.6% +4.0% +7.4% 117.08 1.83 +24% +2 +
102 16:11:17 ОргСинт ао KZOS 102 +0.49% 1.73 -3.6% +7.0% +0.2% +9.1% 183.23 2.86 +114% +18 +
103 16:14:48 НКНХ ао NKNC 99.4 -0.15% 0.33 +2.5% +2.1% +52.9% +52.9% 176.17 2.75 -91% -60 +
104 15:41:20 ТЗА ао TUZA 96 +3.23% 0.15 -2.0% +4.3% +6.7% +6.7% 0.78 0.01 -51% -24 +
105 16:16:55 ДетскийМир DSKY 94.16 +0.21% 46.40 +4.3% +4.3% +4.1% +4.7% 69.55 1.09 -64% -10 +
106 16:17:59 МосБиржа MOEX 92.83 -1.19% 566.54 +3.1% -4.0% +14.6% +1.5% 211.52 3.30 +7% +
107 15:59:25 ПРОТЕК ао PRTK 92.8 -0.22% 0.37 +0.8% -0.3% +19.0% +18.2% 48.87 0.76 +244% +38 +
108 16:15:11 Мечел ап MTLRP 89 +0.74% 22.93 +2.4% -2.3% -11.3% -17.5% 37.63 0.59 +259% +8 +
109 16:14:08 ТНСэнЯр-п YRSBP 87 +3.57% 0.03 +1.8% -3.3% +29.9% +8.7% 3.17 0.05 +39% +3 +
110 15:57:46 ПермьЭнСб PMSB 86.9 +1.52% 0.37 +1.0% +0.5% +18.4% +17.3% 4.12 0.06 +2163% +99 +
111 15:42:23 ПермьЭнС-п PMSBP 86.4 +0.93% 0.16 +0.5% +0.9% +18.8% +15.2% 4.12 0.06 +237% +40 +
112 16:09:19 Мостотрест MSTT 85.55 -0.12% 1.09 -1.9% -3.9% +1.2% -7.2% 24.20 0.38 +102% +17 +
113 16:17:55 БУДУЩЕЕ ао FTRE 83 -0.72% 0.38 +1.2% +4.3% -54.0% -58.5% 4.17 0.07 +61% +20 +
114 16:17:39 Ростел -ао RTKM 79.86 +1.37% 87.15 +1.5% +0.7% +9.3% +12.5% 219.39 3.43 +157% +7 +
115 15:18:16 КурганГКап KGKCP 77 -3.51% 0.02 +3.4% +10.8% 9.19 0.14 -3% -4 +
116 16:17:52 АЛРОСА ао ALRS 73.57 +1.63% 1 348.46 +2.5% -4.5% -25.4% -27.5% 543.53 8.49 +22% +1 +
117 16:16:15 НКНХ ап NKNCP 70.56 -0.2% 1.73 +1.5% -1.0% +74.2% +96.3% 176.17 2.75 -4% +1 +
118 15:50:17 РОСИНТЕРао ROST 66 +0.61% 0.01 0 -1.5% -8.3% -19.5% 1.08 0.02 -26% -8 +
119 15:14:15 КурганГКао KGKC 66 -1.49% 0.01 +6.5% +1.5% 9.19 0.14 -77% -29 +
120 16:16:59 Ростел -ап RTKMP 64.65 +2.29% 15.82 +3.5% +3.7% +7.0% +7.2% 219.39 3.43 +99% +1 +
121 16:17:54 Мечел ао MTLR 60.66 +0.68% 49.03 -1.5% -6.7% -17.4% -40.8% 37.63 0.59 -28% -2 +
122 14:46:06 Кубанэнр KUBE 60 -0.17% 0.01 -1.8% -5.1% +22.4% +15.8% 18.23 0.28 -86% -57 +
123 15:21:22 Росбанк ао ROSB 57 0% 0.02 -5.9% -5.0% -3.7% -2.4% 89.67 1.40 -29% -12 +
124 16:17:09 КАМАЗ KMAZ 56.6 -0.7% 0.54 +0.5% -2.4% +5.6% -2.7% 40.03 0.63 -26% -4 +
125 16:16:07 БестЭфБ ао ALBK 53 0% 0.71 -11.7% -20.9% -30.3% +17.8% 2.99 0.05 -82% -39 +
126 14:43:59 ВХЗ-ао VLHZ 52.35 -1.97% 0.04 -2.4% -6.3% -9.7% -14.2% 0.26 0.00 -78% -56 +
127 16:17:13 БСП ао BSPB 50.92 +3.29% 15.95 +2.1% -0.4% +15.0% +0.4% 25.43 0.40 +311% +14 +
128 16:16:18 ТМК ао TRMK 50.46 +0.76% 25.32 -2.0% -9.1% -5.9% -22.1% 52.15 0.81 -14% -1 +
129 15:47:26 ТНСэнВорон VRSB 49.2 -0.4% 0.18 -5.7% -24.1% +134.3% +134.3% 3.23 0.05 +501% +61 +
130 16:17:30 ОР ао OBUV 45 +0.33% 1.95 -0.4% -6.3% -11.7% -46.3% 5.09 0.08 +42% +7 +
131 16:16:46 ГТМ ао GTRK 38.2 -0.52% 0.84 -5.4% -15.1% -55.6% -64.0% 2.24 0.04 +10% +5 +
132 16:17:46 Сургнфгз-п SNGSP 37.775 -0.3% 258.30 +1.9% -1.2% -4.1% +0.7% 1 584.77 24.76 -38% -6 +
133 16:17:46 ММК MAGN 36.94 -0.09% 237.05 -0.2% -10.7% -14.2% -23.4% 413.67 6.46 -9% -3 +
134 16:17:12 Сургнфгз SNGS 36.265 -1.25% 436.33 +0.5% -0.5% +34.9% +33.4% 1 584.77 24.76 -36% -7 +
135 14:00:27 ИКРУСС-ИНВ RUSI 34.5 -0.86% 0.01 +4.5% +7.8% +25.9% 3.76 0.06 -82% -49 +
136 15:41:02 ИРКУТ-3 IRKT 33.65 +0.72% 0.21 +2.2% -3.9% -5.0% -43.7% 44.69 0.70 -63% -31 +
137 16:14:25 Raven RAVN 33.4 0% 0.01 +1.8% +1.2% -19.5% -9.1% 17.08 0.27 0% -1 +
138 13:44:37 МРСК СК MRKK 33.16 -0.12% 0.07 -1.4% -9.6% +136.9% +132.7% 5.08 0.08 +88% +22 +
139 16:17:43 RUSAL plc RUAL 27.175 -0.09% 56.41 +0.6% -1.9% -11.8% -4.8% 412.95 6.45 +87% +7 +
140 16:14:11 РН-ЗапСиб CHGZ 27 0% 0.00 -3.6% -3.6% +12.5% +8.0% 0.72 0.01 0% -1 +
141 14:08:56 ТНСэнВор-п VRSBP 25 0% 0.00 -2.0% -3.8% +15.7% +15.7% 3.23 0.05 -93% -54 +
142 15:52:46 ЯТЭК ао YAKG 23.71 -2.71% 0.54 +24.7% +32.5% +183.6% +154.9% 19.61 0.31 -78% -32 +
143 16:00:07 Роллман-п RLMNP 23.68 -1.82% 0.16 -2.1% -4.8% -6.0% -28.9% 0.13 0.00 +104% +18 +
144 14:58:23 Селигдар-п SELGP 23.65 -1.25% 0.05 +5.8% -0.2% -1.7% +31.4% 11.61 0.18 -88% -74 +
145 15:33:20 Роллман RLMN 20.2 -0.25% 0.10 +1.0% -2.7% -27.3% -56.1% 0.13 0.00 -79% -57 +
146 16:00:19 Нижкамшина NKSH 20.1 -1.95% 0.11 -7.8% -13.2% +52.3% +52.9% 1.28 0.02 -71% -40 +
147 15:54:22 ТАНТАЛ ао TANL 18.6 +0.54% 3.05 -0.5% -9.3% -52.7% -62.6% 0.26 0.00 +401% +33 +
148 16:15:17 Телеграф CNTL 17.8 +2.01% 0.09 +2.3% -0.8% +5.6% 0 3.82 0.06 +47% +10 +
149 14:11:20 Славн-ЯНОС JNOS 15.95 +0.95% 4.93 +0.3% -2.1% -5.1% -10.9% 18.45 0.29 +311983% +186 +
150 15:39:54 Телеграф-п CNTLP 15.32 +1.73% 2.61 +2.7% +0.1% +22.6% +24.0% 3.82 0.06 +307% +28 +
151 16:11:34 ИркЭнерго IRGZ 14.66 0% 0.32 -0.8% -10.4% -0.1% +9.8% 69.88 1.09 -63% -32 +
152 16:17:14 Система ао AFKS 12.93 +0.47% 127.72 +4.2% +0.6% +61.6% +56.1% 125.02 1.95 -19% -4 +
153 15:29:18 iИСКЧ ао ISKJ 12.38 -2.9% 0.11 +0.5% -22.3% +56.9% +53.8% 0.93 0.01 +112% +28 +
154 16:15:44 Аптеки36и6 APTK 11.851 -0.66% 0.82 +0.8% +5.0% +134.7% +138.0% 79.49 1.24 -63% -21 +
155 14:08:08 Слав-ЯНОСп JNOSP 11.5 -0.86% 0.06 -1.7% -4.2% -6.5% -11.5% 18.45 0.29 +1636% +59 +
156 16:03:31 КалужскСК KLSB 11.07 -0.63% 0.21 -1.3% -4.0% -55.5% -10.7% 1.01 0.02 -31% -6 +
157 15:34:23 ТНСэнМарЭл MISB 10.3 -0.96% 0.00 -6.4% +28.8% +12.0% +19.8% 1.32 0.02 -93% -62 +
158 15:43:45 ЕвроЭлтех EELT 10.18 0% 2.93 +2.6% +0.4% +2.8% -4.9% 6.21 0.10 -17% -7 +
159 15:55:40 ОргСинт ап KZOSP 9.63 +0.31% 0.03 -1.7% -6.6% +8.2% -9.6% 183.23 2.86 -52% -31 +
160 16:09:14 Селигдар SELG 9.56 +0.1% 0.17 +2.9% +2.2% -3.9% -4.4% 11.61 0.18 -85% -58 +
161 16:15:48 ТНСэМаЭл-п MISBP 8.6 0% 0.06 0 +19.4% -14.0% -3.4% 1.32 0.02 +316% +38 +
162 14:48:50 ВЭК 01 ао VDSB 8.55 -0.58% 0.04 -1.8% -5.9% +148.5% +113.8% 0.25 0.00 -29% -15 +
163 16:15:26 НМТП ао NMTP 8.375 +0.48% 7.56 +2.9% -2.7% +22.3% +27.4% 161.30 2.52 +103% +8 +
164 14:25:32 ЦМТ ао WTCM 7.36 0% 0.18 +0.3% -6.1% +1.4% -5.6% 9.09 0.14 +474% +58 +
165 15:56:42 Левенгук LVHK 7.16 +0.42% 0.40 +2.3% -1.6% -28.1% +20.3% 0.38 0.01 +56494% +137 +
166 16:17:15 Ленэнерго LSNG 7.12 -2.47% 1.64 +6.0% +6.6% +34.3% +17.1% 71.56 1.12 -80% -31 +
167 16:01:47 ЛЭСК ао LPSB 7.05 -0.7% 0.77 -0.7% +15.6% +88.0% +85.5% 1.10 0.02 +888% +75 +
168 11:06:11 ЦМТ ап WTCMP 6.88 +0.29% 0.00 -2.5% -3.6% +3.3% +7.5% 9.09 0.14 -66% -5 +
169 14:16:58 ЮТэйр ао UTAR 6.65 +0.3% 0.04 -0.4% -3.1% -13.0% -17.5% 24.62 0.38 -88% -73 +
170 15:26:45 Химпром ап HIMCP 5.91 -0.17% 0.04 -0.7% -5.0% -2.2% -15.6% 2.05 0.03 +21% +4 +
171 16:17:22 МКБ ао CBOM 5.785 0% 38.80 +0.5% -2.2% +11.9% +13.9% 156.71 2.45 -18% -2 +
172 16:15:01 ДВМП ао FESH 5.68 -0.35% 0.11 -1.9% +2.9% +20.6% +9.4% 16.76 0.26 -96% -94 +
173 16:05:26 БашИнСв ап BISVP 5.26 -1.31% 0.07 +1.7% +1.2% +31.2% +32.2% 8.42 0.13 -84% -60 +
174 14:12:06 МагадЭн ао MAGE 5.04 +2.02% 0.03 +7.2% +27.6% +55.8% +129.1% 2.80 0.04 -93% -95 +
175 16:17:34 Русгрэйн RUGR 4.948 +0.98% 0.33 +1.1% -4.2% -2.9% -20.2% 0.21 0.00 +23% +8 +
176 13:52:57 ТКЗКК ап KRKOP 4.83 +1.05% 0.07 +4.1% +0.2% +3.0% +36.1% 2.86 0.04 -64% -31 +
177 16:15:05 АшинскийМЗ AMEZ 4.64 -0.32% 0.02 -0.6% -0.9% +17.3% +3.1% 2.31 0.04 -98% -131 +
178 15:29:06 Сахэнер ао SLEN 4.575 -0.33% 0.10 -0.7% +2.1% +6.4% +4.9% 1.35 0.02 +332% +41 +
179 16:07:54 ЗВЕЗДА ао ZVEZ 4.53 -1.52% 0.27 -2.3% -5.5% -3.4% -7.7% 2.57 0.04 +35% +13 +
180 16:17:57 ИнтерРАОао IRAO 4.4555 +1.42% 760.22 +3.4% -5.2% +14.8% +9.4% 466.20 7.28 +195% +14 +
181 16:15:44 iФармсинтз LIFE 4.45 +0.91% 0.05 -1.8% -8.9% -20.3% -29.9% 1.36 0.02 -91% -85 +
182 16:17:38 ЗаводДИОД DIOD 4.44 0% 0.03 -0.7% -1.6% +8.8% +6.5% 0.41 0.01 +191% +15 +
183 16:16:36 РязЭнСб RZSB 4.28 0% 0.02 +4.4% +4.4% +40.8% +36.3% 0.89 0.01 0% -5 +
184 15:56:45 АСКО ао ACKO 4.04 0% 0.18 -13.3% -20.8% -42.1% -45.4% 2.17 0.03 +3% +1 +
185 15:48:40 Красэсб ао KRSB 4.01 +1.52% 0.00 -0.7% -1.7% +7.5% +0.2% 3.06 0.05 +2% -4 +
186 10:36:12 Красэсб ап KRSBP 3.96 -1.98% 0.02 -2.9% -1.5% -1.7% -8.3% 3.06 0.05 +194% +15 +
187 16:08:04 Белон ао BLNG 3.92 -0.76% 0.42 +11.7% -1.2% +43.6% +43.6% 4.51 0.07 +34% +12 +
188 16:13:34 ТКСМ ао TUCH 3.672 -0.27% 0.13 -5.1% +9.7% -9.7% -15.6% 0.15 0.00 +59% +12 +
189 16:10:06 РБК ао RBCM 3.538 +0.68% 0.10 +0.6% -1.5% -8.8% -16.9% 1.29 0.02 -38% -18 +
190 14:12:20 МагадЭн ап MAGEP 3.46 -1.14% 0.05 +4.8% +29.1% +33.1% +76.5% 2.80 0.04 +69% +13 +
191 14:32:15 Арсагера ARSA 3.2 +3.56% 0.00 +1.3% +6.3% +3.2% -8.6% 0.40 0.01 -83% -31 +
192 16:15:59 Юнипро ао UPRO 2.661 +0.04% 24.34 -0.9% -0.7% +2.3% -5.0% 167.84 2.62 -28% -7 +
193 16:17:44 Русолово ROLO 2.614 +6% 4.32 +17.2% +16.2% +4.6% +12.2% 7.88 0.12 +137% +14 +
194 15:11:32 МосОблБанк MOBB 2.494 +0.81% 0.19 -4.1% -8.6% +74.6% +58.9% 11.54 0.18 +1% +3 +
195 16:16:03 +МосЭнерго MSNG 2.284 +0.22% 17.84 +2.7% +0.4% +10.1% +17.1% 90.97 1.42 +168% +4 +
196 16:06:08 ВолгЭнСб VGSB 1.565 0% 0.00 -0.6% -4.6% +100.6% 0.59 0.01 +51% +7 +
197 16:17:36 МультиСис MSST 1.539 +0.46% 1.55 -17.7% +1.9% -35.6% -34.6% 0.15 0.00 +206% +26 +
198 15:57:52 Россети ап RSTIP 1.473 +0.75% 1.36 -1.8% -3.3% +5.1% +7.8% 237.87 3.72 -74% -28 +
199 15:12:34 ЧЗПСН ао PRFN 1.285 +0.39% 0.14 -7.4% -11.1% +0.5% -24.9% 1.08 0.02 -52% -23 +
200 16:17:49 Россети ао RSTI 1.181 +0.85% 46.48 -0.2% -4.9% +52.3% +65.1% 237.87 3.72 -10% -3 +
201 10:10:19 ВолгЭнСб-п VGSBP 1.155 +1.32% 0.00 -2.1% -5.3% +90.9% +62.7% 0.59 0.01 -95% -76 +
202 15:07:07 ДЭК ао DVEC 0.991 +0.1% 0.24 -3.2% -3.0% -26.0% -38.5% 17.07 0.27 +3% +5 +
203 16:17:45 ЭнелРос ао ENRU 0.8905 +0.68% 12.47 -0.9% -3.6% -13.8% -22.4% 31.48 0.49 +106% +3 +
204 16:09:29 МОЭСК MSRS 0.89 -0.06% 3.01 +4.4% -0.9% +34.8% +27.5% 43.25 0.68 +79% +8 +
205 16:15:53 iАвиастКао UNAC 0.611 -1.21% 0.45 -1.1% -7.4% -22.5% -33.9% 300.93 4.70 -32% -7 +
206 15:42:40 АстрЭнСб ASSB 0.5935 -0.08% 0.06 +2.8% +0.4% +23.1% +16.6% 0.46 0.01 -63% -35 +
207 16:06:01 КСБ ао KTSB 0.57 0% 0.01 +2.2% -6.9% +111.1% +99.3% 0.53 0.01 0% +2 +
208 16:15:09 ОГК-2 ао OGKB 0.5634 +1.17% 24.82 +6.5% -4.1% +77.9% +58.4% 62.32 0.97 +58% +
209 16:17:58 РусГидро HYDR 0.5093 +1.01% 204.12 +0.9% -6.4% +4.8% -11.6% 216.73 3.39 +127% +4 +
210 16:09:49 Русполимет RUSP 0.4965 +1.33% 0.88 +5.6% +9.2% -0.7% -16.1% 2.49 0.04 +123% +25 +
211 15:35:24 ТРК ао TORS 0.446 -0.22% 0.11 +12.1% +8.0% +42.9% 1.87 0.03 +96% +24 +
212 16:04:28 СибГост ао SIBG 0.398 +1.02% 0.06 +4.5% +9.5% -43.7% -61.4% 0.04 0.00 -19% -9 +
213 15:55:05 МордЭнСб MRSB 0.369 +0.54% 0.51 +0.3% -4.7% -6.3% -32.7% 0.50 0.01 -57% -18 +
214 15:38:30 СамарЭн-ао SAGO 0.362 0% 0.06 +1.7% -0.5% +7.1% +18.3% 1.46 0.02 0% -2 +
215 16:16:24 ГИТ ао GRNT 0.3618 +1.97% 0.36 +8.3% -6.4% -7.2% -33.0% 0.16 0.00 -54% -23 +
216 14:35:38 СамарЭн-ап SAGOP 0.336 0% 0.11 -1.5% -1.8% +1.8% +9.8% 1.46 0.02 0% -5 +
217 14:46:37 ТНСэнРст RTSB 0.33 -1.49% 0.06 +1.5% -17.1% -5.7% 2.89 0.05 -36% -23 +
218 14:15:07 Якутскэнрг YKEN 0.3205 +0.16% 0.04 +3.1% +0.3% +42.4% +34.1% 2.95 0.05 -75% -50 +
219 15:54:53 СтаврЭнСб STSB 0.3185 -0.31% 0.05 -7.0% -3.3% +31.1% +20.2% 0.35 0.01 -51% -31 +
220 14:03:26 КамчатЭ ап KCHEP 0.307 0% 0.00 -4.1% +4.1% +44.1% 6.52 0.10 0% -1 +
221 12:31:09 Якутскэн-п YKENP 0.3 +0.5% 0.10 +0.5% +4.5% +36.4% +27.7% 2.95 0.05 +61% +14 +
222 14:40:24 ТРК ап TORSP 0.295 0% 0.04 -1.8% -3.3% -2.0% -13.2% 1.87 0.03 -7% -10 +
223 16:10:38 ТамбЭнСб TASB 0.29 -5.84% 0.94 +15.3% +12.0% +26.1% +38.1% 0.49 0.01 -79% -34 +
224 15:54:28 СтаврЭнСбп STSBP 0.2788 -0.07% 0.01 -0.1% +1.0% +12.9% +8.5% 0.35 0.01 -89% -65 +
225 16:11:27 МРСК Центр MRKC 0.2676 -0.22% 7.39 +0.1% -3.9% -6.3% -11.5% 11.31 0.18 +197% +14 +
226 16:12:28 МРСК ЦП MRKP 0.247 +0.41% 6.21 +0.5% -3.9% -6.8% -12.1% 27.84 0.43 +113% +8 +
227 15:49:54 ТНСэнРст-п RTSBP 0.225 0% 0.02 +4.7% +5.6% -3.0% -10.0% 2.89 0.05 0% -3 +
228 13:54:21 КСБ ап KTSBP 0.222 0% 0.00 -1.6% -8.3% +17.5% +29.1% 0.53 0.01 -67% -18 +
229 16:05:01 МРСКСиб MRKS 0.2164 -1.14% 0.62 +0.0% -8.5% +111.1% +145.9% 20.52 0.32 +694% +67 +
230 15:41:51 ТамбЭнСб-п TASBP 0.199 -4.78% 0.10 +1.3% +5.6% +61.1% +57.3% 0.49 0.01 -79% -53 +
231 16:14:59 Таттел. ао TTLK 0.187 0% 0.21 -0.5% -4.1% +7.3% +4.5% 3.90 0.06 +28% +11 +
232 16:17:56 ФСК ЕЭС ао FEES 0.18484 +1.45% 87.16 +1.8% -1.1% +24.8% +19.3% 235.56 3.68 -38% -4 +
233 15:59:53 Медиахолд ODVA 0.1788 -0.45% 0.20 -3.1% -3.2% +7.6% +2.2% 0.13 0.00 +5715% +104 +
234 15:52:15 МРСК Ур MRKU 0.1738 +2.12% 0.75 +2.0% -3.0% -7.9% +0.2% 15.20 0.24 +449% +56 +
235 15:44:47 КамчатЭ ао KCHE 0.1545 +1.31% 0.01 -1.3% -0.6% +17.0% +25.1% 6.52 0.10 -92% -74 +
236 16:12:07 РГС СК ао RGSS 0.1456 -0.27% 0.05 -1.4% -4.2% -12.8% -45.5% 71.27 1.11 -78% -54 +
237 14:10:51 СаратЭн-ао SARE 0.123 +1.99% 0.00 +1.2% +2.7% +5.6% +17.1% 0.72 0.01 +204% +7 +
238 16:16:08 Плазмек PLSM 0.1146 -1.29% 0.03 -4.0% -5.4% +4.4% -2.1% 0.01 0.00 +390% +25 +
239 15:54:50 ДагСб ао DASB 0.106 -0.93% 0.44 +1.6% -2.5% -7.0% -19.7% 0.56 0.01 -58% -19 +
240 16:14:11 УралСиб ао USBN 0.0929 -2.11% 0.32 -5.8% +9.6% +57.5% +53.0% 33.46 0.52 -86% -53 +
241 16:10:49 МРСКВол MRKV 0.0928 +0.22% 1.96 +0.9% -0.4% -5.3% -10.0% 17.47 0.27 +124% +18 +
242 15:53:32 СаратЭн-ап SAREP 0.0846 +4.7% 0.23 +2.9% -3.9% +11.6% +30.2% 0.72 0.01 +2732% +94 +
243 16:06:55 ПАОДжиТиЭл GTLC 0.07 -0.71% 0.51 -5.3% -9.7% -31.5% -41.4% 0.18 0.00 -75% -32 +
244 15:18:53 МРСК СЗ MRKZ 0.0605 +0.17% 0.71 -0.7% -3.9% +9.0% -8.9% 5.80 0.09 +115% +23 +
245 15:59:32 МРСКЮга ао MRKY 0.0562 +0.27% 0.40 +0.6% -7.2% +3.2% -26.8% 4.61 0.07 +33% +12 +
246 16:17:52 ВТБ ао VTBR 0.04192 -0.14% 246.06 +3.1% -1.0% +23.8% +9.0% 544.41 8.50 -17% -4 +
247 16:16:13 КузнецкийБ KUZB 0.01519 +8.11% 3.03 +10.1% +24.1% +60.2% +58.2% 0.34 0.01 +553% +41 +
248 16:17:37 ТГК-1 TGKA 0.011892 +1.47% 37.65 +4.2% +0.3% +48.8% +29.8% 45.76 0.71 +273% +9 +
249 14:05:34 ТГК-14 TGKN 0.00437 +1.39% 0.06 +1.4% -0.9% -14.6% -18.5% 5.93 0.09 +16% +7 +
250 14:54:02 ТГК-2 ап TGKBP 0.00355 +0.57% 0.04 -2.5% -3.5% -2.2% -7.3% 3.60 0.06 +10% -4 +
251 16:03:44 Квадра-п TGKDP 0.003415 +0.74% 0.00 -0.3% -1.6% +4.0% +0.1% 6.16 0.10 +250% +13 +
252 15:53:41 Квадра TGKD 0.00307 +0.33% 0.05 +0.8% -6.7% +9.5% -1.0% 6.16 0.10 -83% -63 +
253 15:35:21 ТГК-2 TGKB 0.00243 -0.41% 0.51 -2.0% -2.6% +3.4% +12.8% 3.60 0.06 -46% -13 +
254 10:00:05 Уркалий-ао URKA 0% 349.50 5.46 +
255 10:00:05 МегаФон ао MFON 0% 403.37 6.30 +
256 10:00:05 Возрожд-ао VZRZ 0% 11.82 0.18 +
257 10:00:35 ТКЗКК ао KRKO 0% 2.86 0.04 +
258 10:00:05 ГЕОТЕК ао GTSS 0% +
259 10:00:05 ТрансФ ао TRFM 0% +
260 10:00:05 Химпром ао HIMC 0% 2.05 0.03 +
261 10:00:05 Физика ао NPOF 0% 1.07 0.02 +
262 10:10:00 ТАНТАЛ ап TANLP 0% 0.26 0.00 +
263 10:00:05 Кокс ао KSGR 0% +
264 10:00:05 ГАЗКОН-ао GAZC 0% 54.61 0.85 +
265 10:00:05 Морион ао MORI 0% 0.71 0.01 +
266 10:00:05 ГАЗ-сервис GAZS 0% 60.51 0.95 +
267 10:00:05 КУЗОЦМ ао KUNF 0% +
268 10:00:05 ГАЗ-Тек ао GAZT 0% 52.66 0.82 +
269 15:23:44 РДБанк ао RDRB 0% 1.63 0.03 +
270 10:00:05 БашИнСв ао BISV 0% 8.42 0.13 +
271 10:00:05 КосогМЗ ао KMTZ 0% +
272 10:00:05 КЗМС ао KZMS 0% 0.20 0.00 +
273 10:00:05 МЕРИДИАН MERF 0% 3.92 0.06 +