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		  
  18:51:01 Индекс ММВБ   2237.53 -0.71% 54 972.38 -1.5% -3.8% +6.1% 38 678.45 617.03 +89% — —
1 18:45:03 Транснф ап TRNFP 174950 -0.48% 698.03 0 +0.1% -2.8% 272.03 4.34 +329% +10 +
2 18:40:02 АЛРОСА-Нюр ALNU 127500 0% 0.88 -3.4% -8.9% -12.7% 102.00 1.63 0% -4 +
3 18:41:02 КоршГОК ао KOGK 78000 0% 0.08 -5.6% -3.7% -11.4% 19.51 0.31 0% +
4 18:39:20 ВСМПО-АВСМ VSMO 16660 -1.07% 6.24 -0.1% -3.4% -1.5% 192.08 3.06 +184% +10 +
5 17:14:20 ГазпРнД ао RTGZ 15150 +3.06% 0.15 +1.7% -2.3% -16.1% 1.82 0.03 -13% +
6 18:36:18 СаратНПЗ-п KRKNP 11430 +1.33% 2.91 +0.4% -3.9% -4.8% 9.25 0.15 +128% +12 +
7 18:45:15 ГМКНорНик GMKN 11066 -0.85% 2 092.01 -3.8% +3.1% +2.0% 1 751.14 27.94 +46% -1 +
8 18:40:02 Приморье PRMB 11000 0% 0.06 0 2.75 0.04 0% +
9 14:05:09 СаратНПЗ KRKN 8550 0% 0.04 0 +1.8% -5.5% 9.25 0.15 +400% +40 +
10 18:40:02 УрКузница URKZ 7760 0% 0.01 -0.9% -2.9% -3.6% 4.25 0.07 0% -5 +
11 16:28:11 ЭнергияРКК RKKE 7240 -0.55% 0.36 0 +5.7% +35.3% 8.14 0.13 +599% +64 +
12 18:38:43 Лензолото LNZL 6120 -0.33% 0.12 -0.8% -3.6% -16.2% 8.02 0.13 -52% -17 +
13 18:46:01 Магнит ао MGNT 4710 +0.43% 1 072.87 -0.8% -7.8% -25.7% 480.00 7.66 +44% -1 +
14 17:18:21 ТрансК ао TRCN 4670 -0.21% 0.24 -2.4% -7.9% +3.1% 64.89 1.04 -15% -8 +
15 18:45:53 Акрон AKRN 4198 +0.43% 25.04 -5.1% -2.4% +8.5% 170.16 2.71 +162% +8 +
16 18:45:12 ЛУКОЙЛ LKOH 4055 -0.86% 6 403.84 -2.5% -8.9% +21.6% 3 449.03 55.02 +203% +1 +
17 18:45:27 Полюс PLZL 3979 +1.95% 305.26 +3.9% +6.7% -13.4% 531.44 8.48 +141% +3 +
18 13:08:04 ВыбСудЗ ап VSYDP 3000 -3.23% 0.01 -3.2% -21.1% -23.1% 2.44 0.04 +94% +13 +
19 18:38:51 Лензол. ап LNZLP 2990 -5.38% 0.33 +2.7% -5.4% -14.6% 8.02 0.13 -88% -49 +
20 18:40:02 ЮУНК ао UNKL 2880 0% 0.05 -0.3% +2.5% -0.7% 1.73 0.03 0% +4 +
21 18:40:02 СМЗ-ао MGNZ 2860 0% 0.03 +1.1% -1.4% -19.2% 1.14 0.02 0% -2 +
22 18:36:24 ЧМК ао CHMK 2770 -0.72% 0.29 -1.9% +0.5% -7.2% 8.76 0.14 -30% -11 +
23 18:45:10 ФосАгро ао PHOR 2296 -0.09% 93.62 -0.8% -4.7% -8.1% 297.33 4.74 +14% -2 +
24 18:45:21 Yandex clA YNDX 2268 -1.05% 155.79 +3.4% +7.0% +19.7% 663.23 10.58 -33% -5 +
25 18:04:47 iДонскЗР DZRD 2230 -3.88% 0.12 -5.1% -11.9% +0.5% 1.01 0.02 +530% +57 +
26 18:45:15 iДонскЗР п DZRDP 2160 -7.69% 3.48 -16.0% -21.7% -2.7% 1.01 0.02 +117% +7 +
27 16:43:58 МГТС-5ао MGTS 2120 +0.95% 0.23 +3.4% +13.4% +55.9% 201.02 3.21 -63% -29 +
28 18:45:01 Башнефт ао BANE 2085 -4.09% 25.14 -4.5% -12.7% -8.3% 359.45 5.73 +416% +12 +
29 18:35:27 МГТС-4ап MGTSP 2065 -1.2% 3.24 +3.3% +11.6% +62.7% 201.02 3.21 -51% -12 +
30 17:55:57 ЧКПЗ ао CHKZ 2040 -2.86% 0.00 -1.9% -10.9% +9.1% 1.22 0.02 -69% -22 +
31 18:40:02 ВыбСудЗ ао VSYD 1950 0% 0.01 0 -12.6% -1.5% 2.44 0.04 0% -5 +
32 18:45:01 Башнефт ап BANEP 1718.5 -0.35% 37.16 -0.6% -8.5% +27.1% 359.45 5.73 -12% +
33 18:45:10 FIVE-гдр FIVE 1627.5 -1.09% 353.92 -2.9% -13.4% +78% +1 +
34 16:21:07 ПавлАвт ао PAZA 1607 -7.64% 0.02 -7.6% -8.2% +234.8% 2.52 0.04 -8% -5 +
35 18:42:33 ОМЗ-ап OMZZP 1590 0% 0.00 +3.9% -2.5% -7.6% 4.37 0.07 0% +3 +
36 17:36:55 ТНСэнрг ао TNSE 1250 -0.4% 0.00 0 -3.8% -1.6% 17.09 0.27 -98% -96 +
37 18:40:02 ТНСэнНН ао NNSB 1105 0% 0.00 -0.5% -28.9% -21.1% 4.88 0.08 0% +1 +
38 18:24:34 ЧеркизГ-ао GCHE 1070 +2.39% 0.27 0 -2.7% -4.2% 47.04 0.75 -21% -9 +
39 18:45:23 iQIWI QIWI 1051 -0.38% 0.82 +1.4% -8.0% +15.5% -27% -12 +
40 18:46:02 СевСт-ао CHMF 1039.4 +1.32% 1 736.20 -0.2% +4.5% +17.1% 870.72 13.89 +121% +1 +
41 18:06:44 ЗИЛ ао ZILL 990 0% 0.32 0 -3.4% +3.1% 2.63 0.04 +1818% +91 +
42 18:12:23 ИНГРАД ао OPIN 895 +0.56% 2.01 +0.6% -3.2% -8.2% 36.89 0.59 -21% -8 +
43 18:45:08 ЛСР ао LSRG 841 -0.3% 12.73 -2.0% +2.1% +1.8% 86.65 1.38 +22% -4 +
44 16:34:21 БурЗолото BRZL 820 +2.5% 0.03 +1.9% -3.0% -3.5% 5.76 0.09 +415% +44 +
45 18:46:00 Новатэк ао NVTK 804 -1.2% 1 475.34 -2.9% +4.0% +18.6% 2 441.19 38.94 +106% +4 +
46 18:45:11 САФМАР ао SFIN 755 +4.28% 35.03 +9.4% +1.1% 84.29 1.34 +49% +2 +
47 18:40:02 ОКС ао UCSS 705 0% 0.01 0 +3.7% -34.4% 16.72 0.27 0% -3 +
48 18:19:51 Галс-Девел HALS 700 -2.1% 0.50 +5.3% +8.5% +0.7% 7.85 0.13 +167% +27 +
49 18:40:02 Белуга ао BELU 700 0% 0.70 -0.7% -1.4% +8.5% 13.58 0.22 0% -7 +
50 18:45:01 AGRO-гдр AGRO 697.5 +1.16% 3.07 +0.2% +1.5% +22.7% -38% -12 +
51 14:50:19 Ижсталь2ао IGST 675 +2.27% 0.00 0 +10.7% -4.9% 0.66 0.01 -60% -10 +
52 18:45:25 ОВК ао UWGN 673 +2.51% 19.55 +4.0% -8.6% -14.8% 78.07 1.25 +28% +
53 18:45:46 Татнфт 3ао TATN 650 +1.24% 2 339.09 -0.5% -4.6% +35.8% 1 487.47 23.73 +83% +1 +
54 18:12:19 Электрцинк ELTZ 596 0% 0.02 +0.7% -0.7% +2.2% 0.84 0.01 -6% -7 +
55 17:33:15 ЮжКузб. ао UKUZ 585 -0.85% 0.35 -5.6% -20.4% -24.0% 21.12 0.34 +153% +32 +
56 18:40:02 ЧЦЗ ао CHZN 580 0% 0.07 -1.7% -1.7% +31.8% 31.43 0.50 0% +
57 18:45:35 РуссНфт ао RNFT 565 +0.18% 47.61 +1.6% +2.3% -8.1% 166.18 2.65 +200% +12 +
58 18:45:06 Polymetal POLY 558 -0.46% 142.35 -1.0% -4.5% -21.0% 252.54 4.03 +25% -2 +
59 17:08:57 ТНСэнНН ап NNSBP 520 +6.12% 0.01 +1.0% -12.6% -16.8% 4.88 0.08 -55% -27 +
60 15:35:34 Авангрд-ао AVAN 515 -13.45% 0.15 +5.1% +24.4% +1.8% 41.56 0.66 +22% +10 +
61 11:06:27 Варьеган VJGZ 505 +3.48% 0.01 -0.2% -0.2% +5.2% 11.37 0.18 +3% -3 +
62 18:38:12 СОЛЛЕРС SVAV 495 +2.7% 5.81 +6.0% +0.6% -20.4% 16.96 0.27 +28% -1 +
63 18:45:12 МегаФон ао MFON 488 +1.43% 497.40 +4.9% +0.4% -4.9% 302.56 4.83 +113% +3 +
64 18:45:11 Татнфт 3ап TATNP 483.5 +3.82% 238.00 +4.3% -3.3% +32.5% 1 487.47 23.73 +158% +7 +
65 16:39:43 Ижсталь ап IGSTP 464 +1.53% 0.01 -0.9% +2.9% -2.9% 0.66 0.01 +103% +12 +
66 18:40:02 Омскшина OMSH 449 0% 0.01 -0.2% -2.4% +0.7% 0.45 0.01 0% -6 +
67 18:20:59 ГАЗ ао GAZA 444 +0.23% 1.72 -3.5% +9.6% -44.5% 8.68 0.14 +103% +10 +
68 18:45:13 М.видео MVID 403.1 -0.22% 78.14 -0.6% -1.2% -2.9% 72.46 1.16 +150% +5 +
69 18:33:30 Возрожд-ао VZRZ 397 -0.25% 0.06 -2.0% +24.8% -20.7% 9.69 0.15 -45% -18 +
70 18:44:49 iНПОНаука NAUK 394 0% 0.05 -3.7% +0.8% -15.6% 4.65 0.07 0% +4 +
71 18:45:41 Роснефть ROSN 383.25 +0.41% 1 769.81 -0.3% -1.0% +31.5% 4 061.75 64.80 +74% +
72 18:31:27 Лента др LNTA 383 +0.13% 15.81 +2.0% +8.0% +14.0% -52% -14 +
73 18:40:02 Варьеган-п VJGZP 380 0% 0.76 -0.5% -2.6% -5.0% 11.37 0.18 0% -7 +
74 15:03:10 Мегион-ао MFGS 355 +1.43% 0.03 +1.4% -2.5% -17.2% 46.06 0.73 -52% -26 +
75 15:04:17 КМЗ KMEZ 343 +0.59% 0.00 -1.4% -1.7% -6.3% 0.71 0.01 -66% -2 +
76 18:45:18 ПИК ао PIKK 337 +1.08% 14.55 +0.7% +5.3% +3.2% 222.59 3.55 +12% -5 +
77 18:39:49 ENPL-гдр ENPL 336.5 -0.59% 14.32 -5.5% +6.2% -58.2% -21% -10 +
78 18:01:14 КрасОкт-ао KROT 335 +0.3% 0.09 -3.7% -3.2% -25.7% 3.56 0.06 -22% -11 +
79 17:03:16 Мегион-ап MFGSP 325 +1.56% 0.02 +0.3% +3.5% -7.7% 46.06 0.73 -74% -44 +
80 18:45:20 Газпрнефть SIBN 323.55 +1.11% 26.77 -1.9% -0.4% +32.5% 1 534.05 24.47 -41% -9 +
81 18:45:27 ДИКСИ ао DIXY 320.5 -1.69% 5.63 -1.2% +2.7% -1.4% 39.98 0.64 +553% +28 +
82 18:40:02 КрасОкт-1п KROTP 318 0% 0.04 +0.6% -1.2% -9.1% 3.56 0.06 0% +2 +
83 17:21:58 ГАЗ ап GAZAP 310 -3.82% 0.10 -4.6% +1.0% 8.68 0.14 -72% -42 +
84 18:45:18 МТС-ао MTSS 282.85 +0.35% 957.37 -0.3% -3.6% +2.5% 565.24 9.02 +28% -4 +
85 18:40:02 СЗПароход SZPR 235 0% 0.00 0 -16.7% +0.4% 2.47 0.04 0% +2 +
86 18:45:11 БУДУЩЕЕ ао FTRE 228 -2.98% 0.06 +1.8% -22.4% -58.6% 11.21 0.18 -35% -12 +
87 18:39:44 НКХП ао NKHP 216 -0.69% 0.43 -0.7% -5.1% -7.9% 14.57 0.23 +91% +20 +
88 18:40:02 iНаукаСвяз NSVZ 210 0% 0.01 0 -4.5% -31.1% 0.25 0.00 0% -3 +
89 18:46:00 Сбербанк SBER 209.36 -2.17% 18 107.20 -0.5% -5.8% -7.0% 4 706.89 75.09 +107% +
90 12:10:05 РусАква ао AQUA 203 +1.5% 0.43 +1.5% +1.8% +29.3% 17.84 0.28 -5% -1 +
91 18:00:00 Возрожд-п VZRZP 201.5 +5.22% 1.04 +6.3% +32.1% +36.1% 9.69 0.15 +538% +50 +
92 18:45:38 Сбербанк-п SBERP 187.45 -0.96% 1 440.79 -0.3% -4.1% -0.8% 4 706.89 75.09 +143% +5 +
93 18:05:15 КузбТК ао KBTK 186 -1.33% 0.12 -2.1% -1.3% +39.8% 18.46 0.29 -57% -26 +
94 18:45:12 НЛМК ао NLMK 168.57 -0.32% 785.58 -1.1% +3.7% +14.5% 1 010.28 16.12 +153% +4 +
95 18:40:02 БанкАстаны ABBN 160.3 0% 0.17 0 -2.3% -30.2% 5.78 0.09 0% +4 +
96 18:40:02 ЧТПЗ ао CHEP 153.5 0% 0.03 -4.7% -23.3% +16.3% 72.51 1.16 0% +1 +
97 12:49:03 АбрауДюрсо ABRD 151 +4.86% 0.06 -2.6% +5.2% +3.4% 14.80 0.24 -78% -46 +
98 18:45:27 Аэрофлот AFLT 140.5 -2.12% 778.40 -1.5% +2.7% +1.5% 156.04 2.49 +232% +6 +
99 18:40:02 ТНСэКубань KBSB 138 0% 0.01 0 +6.2% 2.47 0.04 0% -3 +
100 18:45:58 ГАЗПРОМ ао GAZP 137.73 -1.2% 5 877.76 -3.2% -5.4% +5.5% 3 260.55 52.01 +79% -1 +
101 18:45:26 Мечел ап MTLRP 130.5 -3.33% 101.74 -4.6% +0.5% -1.2% 62.79 1.00 +248% +9 +
102 18:40:02 ГТМ ао GTRK 127 0% 0.06 0 -1.6% -5.4% 7.42 0.12 0% -1 +
103 18:45:59 Ленэнерг-п LSNGP 120 -0.74% 143.93 +0.7% +4.8% +47.4% 61.35 0.98 +139% +5 +
104 18:37:31 Мостотрест MSTT 111.8 -2.1% 3.76 -2.7% -6.8% -24.4% 31.55 0.50 +36% +1 +
105 18:45:17 МосБиржа MOEX 111.18 -0.22% 645.45 +3.3% -5.1% +2.0% 253.09 4.04 -20% -12 +
106 18:45:01 Распадская RASP 109.94 -0.01% 202.96 +2.7% +9.9% +23.5% 77.31 1.23 -20% -7 +
107 18:45:36 Мечел ао MTLR 107.35 -6.61% 132.28 -5.8% -6.1% -27.3% 62.79 1.00 +136% +4 +
108 18:45:57 Уркалий-ао URKA 107 +4.7% 31.85 +3.7% +2.8% -8.9% 314.15 5.01 +822% +22 +
109 17:06:25 ОР ао OBUV 103.25 -0.43% 0.67 -0.0% -9.0% -14.6% 11.67 0.19 -31% -15 +
110 18:33:35 Нефтекамск NFAZ 102 +2% 0.00 +1.0% +3.0% -8.9% 0.82 0.01 +2% +3 +
111 18:38:46 ОргСинт ао KZOS 96.3 -3.7% 1.33 -6.0% +3.7% +21.1% 173.10 2.76 +115% +15 +
112 18:45:28 ДетскийМир DSKY 94.5 +0.53% 14.80 +0.1% -2.2% -1.5% 69.84 1.11 +30% -3 +
113 15:04:04 ТЗА ао TUZA 92.7 +10.36% 0.03 +10.4% +8.2% -14.2% 0.76 0.01 -76% -47 +
114 18:45:18 АЛРОСА ао ALRS 89.1 -0.11% 1 325.77 -2.1% -3.4% +18.7% 656.22 10.47 +88% +3 +
115 17:03:35 Куйбазот KAZT 88.2 0% 0.01 -3.5% +0.2% -1.7% 20.97 0.33 -75% -40 +
116 18:35:35 ПРОТЕК ао PRTK 87.2 +0.58% 0.88 -0.3% -5.2% -20.5% 45.97 0.73 -39% -14 +
117 18:38:46 ВХЗ-ао VLHZ 87 -1.14% 0.12 -2.8% -5.4% -3.3% 0.44 0.01 +70% +20 +
118 18:40:02 Куйбазот-п KAZTP 87 0% 0.04 0 +3.3% +2.5% 20.97 0.33 0% +2 +
119 18:45:53 ТМК ао TRMK 81.55 +0.8% 27.76 -0.9% +4.9% +10.4% 84.25 1.34 +492% +15 +
120 18:31:46 ПермьЭнС-п PMSBP 77.9 +1.43% 0.14 +1.8% -5.1% -4.2% 3.64 0.06 -48% -17 +
121 18:23:23 ПермьЭнСб PMSB 76.2 0% 0.02 -0.4% -7.1% -5.9% 3.64 0.06 +190% +23 +
122 18:40:02 БестЭфБ ао ALBK 75 0% 0.02 +11.9% -13.8% 4.24 0.07 0% -3 +
123 18:40:02 ТНСэнЯр-п YRSBP 70 0% 0.01 0 -9.7% -19.5% 1.46 0.02 0% -3 +
124 18:45:19 Ростел -ао RTKM 68.56 -3.83% 494.83 -4.0% +5.2% +7.3% 189.83 3.03 +39% -5 +
125 18:40:02 ТНСэнЯр YRSB 67 0% 0.02 -4.3% -19.8% -16.3% 1.46 0.02 0% -6 +
126 18:45:47 Ростел -ап RTKMP 63.44 -1.17% 28.93 -2.2% +1.6% +13.4% 189.83 3.03 +49% +2 +
127 17:00:24 РОСИНТЕРао ROST 59.7 -0.33% 0.04 -1.0% -3.4% -20.1% 0.97 0.02 -94% -84 +
128 18:40:02 Росбанк ао ROSB 59.4 0% 0.00 +3.3% -0.7% +8.8% 92.15 1.47 0% +1 +
129 18:39:50 Кубанэнр KUBE 59.3 -1.66% 0.05 -1.8% -12.3% -24.4% 18.01 0.29 +759% +59 +
130 18:32:14 НКНХ ао NKNC 54 -0.55% 0.09 -0.6% +3.6% +5.1% 93.63 1.49 -65% -35 +
131 18:36:00 КАМАЗ KMAZ 51.9 0% 0.34 -2.4% -2.2% -1.5% 36.71 0.59 -50% -17 +
132 18:40:02 КурганГКао KGKC 51 0% 0.01 0 0 6.91 0.11 0% -3 +
133 18:39:57 БСП ао BSPB 50 -0.7% 3.71 -0.9% -6.9% -8.0% 24.98 0.40 +83% +6 +
134 18:45:25 ММК MAGN 48.235 +1.03% 431.42 -0.8% +7.7% +15.2% 538.99 8.60 +75% -2 +
135 18:45:19 iРоллман-п RLMNP 38.5 -3.75% 0.31 -3.3% +20.7% -15.6% 0.19 0.00 +190% +32 +
136 18:40:02 РН-ЗапСиб CHGZ 33 0% 0.03 0 0 -5.7% 0.88 0.01 0% -2 +
137 18:45:06 Сургнфгз-п SNGSP 31.11 -2.14% 825.50 -0.1% -4.1% +10.5% 1 249.23 19.93 +64% +2 +
138 18:35:18 НКНХ ап NKNCP 30.25 -1.94% 1.16 -0.8% +0.8% +8.0% 93.63 1.49 +438% +44 +
139 18:45:28 Сургнфгз SNGS 28.26 -2.72% 778.96 -1.5% -4.8% +1.3% 1 249.23 19.93 +121% +2 +
140 18:39:05 iРоллман RLMN 28 0% 0.10 -3.4% -17.6% -20.0% 0.19 0.00 -4% -2 +
141 12:06:32 ТАНТАЛ ао TANL 26.6 +0.38% 0.00 -3.3% -10.7% -20.1% 0.37 0.01 -26% +
142 18:40:02 ИКРУСС-ИНВ RUSI 26 0% 0.00 -2.3% -8.5% -10.3% 2.83 0.05 0% +5 +
143 18:45:19 RUSAL plc RUAL 25 +0.16% 30.10 -7.6% -7.3% -38.3% 379.83 6.06 -84% -20 +
144 13:31:57 ТНСэнВор-п VRSBP 23.8 +3.48% 0.00 +3.5% 0 +17.8% 1.64 0.03 +3% +5 +
145 18:05:39 ЗМЗ-ао ZMZN 23.6 +2.61% 0.01 -3.3% -1.7% -5.6% 3.37 0.05 +144% +16 +
146 12:47:41 ТНСэнВорон VRSB 21.35 -4.69% 0.02 +6.8% +9.5% -9.0% 1.64 0.03 -90% -72 +
147 18:40:02 ЗМЗ-ап ZMZNP 19 0% 0.01 -6.6% -3.3% +38.7% 3.37 0.05 0% -5 +
148 17:57:10 ИРКУТ-3 IRKT 16.95 +1.8% 0.17 0 +21.1% +18.8% 22.59 0.36 -69% -34 +
149 15:07:38 Телеграф CNTL 16.8 +1.82% 0.11 +5.0% +1.8% -7.7% 3.45 0.06 +18% +7 +
150 18:40:02 Славн-ЯНОС JNOS 16.6 0% 0.13 0 -15.3% -29.4% 19.90 0.32 0% +3 +
151 18:38:23 МРСК СК MRKK 16.15 -1.52% 0.17 -0.9% -2.1% -15.9% 2.50 0.04 +2298% +96 +
152 18:30:51 Селигдар-п SELGP 15.75 +1.61% 0.03 +2.3% +1.6% -13.6% 10.13 0.16 -77% -46 +
153 10:46:31 Слав-ЯНОСп JNOSP 14.2 +1.43% 0.03 +6.0% +2.9% 0 19.90 0.32 -70% -40 +
154 18:40:02 Нижкамшина NKSH 14.1 0% 0.00 0 +0.7% -4.1% 0.90 0.01 0% +2 +
155 18:16:24 ЕвроЭлтех EELT 12.16 +0.16% 4.42 +0.7% -5.7% -4.6% 7.42 0.12 +70% +5 +
156 18:40:02 КалужскСК KLSB 12 0% 0.00 -4.0% -17.2% -17.8% 1.10 0.02 0% +
157 18:25:41 Телеграф-п CNTLP 11.85 -1.25% 0.11 -0.8% +1.7% -6.8% 3.45 0.06 -34% -9 +
158 13:03:01 ИркЭнерго IRGZ 11.85 -0.42% 0.63 -1.3% +0.9% -30.5% 56.49 0.90 +142% +21 +
159 18:45:22 АВТОВАЗ ао AVAZ 11.7 -0.43% 0.17 -0.8% -9.3% +15.0% 60.66 0.97 -66% -30 +
160 18:45:23 АВТОВАЗ ап AVAZP 11.6 -0.43% 0.25 -1.3% -2.9% +13.2% 60.66 0.97 -48% -21 +
161 18:39:57 Армада ARMD 10.3 -14.88% 1.37 -21.4% -11.2% -1.0% 0.15 0.00 +208% +26 +
162 18:38:25 ОргСинт ап KZOSP 10 +3.09% 1.36 -14.5% +24.2% +15.2% 173.10 2.76 -30% -11 +
163 18:04:51 АСКО ао ACKO 9.8 +3.92% 0.32 +4.8% +15.3% +51.7% 5.15 0.08 -71% -32 +
164 18:45:52 Система ао AFKS 9.8 -0.91% 122.41 -2.1% -8.5% -18.9% 94.57 1.51 +37% +
165 12:38:13 ТНСэнМарЭл MISB 9.76 +3.83% 0.01 -0.5% -6.2% +2.7% 1.29 0.02 -66% -33 +
166 14:19:45 МариЭнСб-п MISBP 9.31 -2% 0.05 -3.5% -2.0% -2.0% 1.29 0.02 +0% +4 +
167 18:12:21 Селигдар SELG 9.22 +1.88% 2.08 +1.5% +2.1% -7.5% 10.13 0.16 +669% +45 +
168 18:45:15 iИСКЧ ао ISKJ 9.2 +1.1% 0.30 +1.1% -2.1% -20.0% 0.69 0.01 +145% +25 +
169 16:00:34 ЯТЭК ао YAKG 9 0% 0.01 -1.1% -3.2% -2.2% 7.44 0.12 +7% -3 +
170 18:20:39 ЮТэйр ао UTAR 8.21 -2.15% 0.07 -0.4% -3.0% -9.1% 30.40 0.48 +20% +3 +
171 16:52:44 ЦМТ ао WTCM 7.6 -2.56% 0.08 +1.3% -3.2% +4.8% 9.24 0.15 +1998% +82 +
172 18:45:08 iЛевенгук LVHK 6.95 +0.72% 0.33 -2.1% -4.8% -8.6% 0.37 0.01 -10% -1 +
173 17:32:01 Химпром ап HIMCP 6.9 -1.43% 0.10 -0.7% +6.0% +23.2% 2.27 0.04 +393% +47 +
174 18:45:18 НМТП ао NMTP 6.6 +3.69% 2.83 +1.0% -6.7% -15.9% 127.11 2.03 +121% +10 +
175 18:38:11 Аптеки36и6 APTK 6.6 -0.6% 0.80 -2.7% -4.5% -24.1% 15.38 0.25 +66% +9 +
176 16:52:58 ЦМТ ап WTCMP 6.21 -0.64% 0.01 +0.5% -2.4% +11.3% 9.24 0.15 -92% -74 +
177 18:45:29 Ленэнерго LSNG 5.885 -0.51% 1.07 +3.7% +1.0% +21.7% 61.35 0.98 -67% -24 +
178 18:28:29 iФармсинтз LIFE 5.8 -1.69% 0.10 -12.1% -16.5% -51.7% 1.75 0.03 -75% -45 +
179 18:38:50 ДВМП ао FESH 5.52 -1.6% 0.78 -3.2% -6.4% -7.9% 16.29 0.26 +324% +35 +
180 18:45:53 МКБ ао CBOM 4.98 +2.68% 70.01 +5.5% +3.1% +5.0% 134.86 2.15 +34% -1 +
181 17:57:31 ТКСМ ао TUCH 4.95 0% 0.03 -1.0% -2.9% -51.9% 0.20 0.00 -68% -34 +
182 18:16:21 РБК ао RBCM 4.91 -0.51% 0.07 -1.2% -3.3% -14.9% 1.80 0.03 -83% -55 +
183 17:43:32 iЗаводДИОД DIOD 4.75 -0.21% 0.01 -1.2% -0.6% -7.6% 0.43 0.01 -56% -26 +
184 18:45:19 Русгрэйн RUGR 4.75 +1.06% 0.35 +2.2% -9.5% -10.4% 0.20 0.00 -65% -25 +
185 13:26:17 Красэсб ап KRSBP 4.55 +1.34% 0.04 +0.7% +16.7% +31.1% 3.41 0.05 -78% -46 +
186 18:40:02 Красэсб ао KRSB 4.43 0% 0.18 +0.7% +14.2% +29.2% 3.41 0.05 +92% +26 +
187 18:01:21 ЗВЕЗДА ао ZVEZ 4.1 -1.44% 0.12 -2.4% -4.7% -8.9% 2.30 0.04 +104% +24 +
188 18:45:44 ИнтерРАОао IRAO 4.05 +0.51% 530.05 -1.7% -2.3% +19.1% 422.82 6.75 +96% +
189 15:55:39 БашИнСв ап BISVP 3.97 -0.5% 0.03 -0.7% +2.3% +4.5% 8.37 0.13 -41% -17 +
190 18:40:02 ВЭК 01 ао VDSB 3.95 0% 0.00 -6.0% -4.8% -13.2% 0.12 0.00 0% -4 +
191 16:20:10 Арсагера ARSA 3.83 +1.32% 0.01 +1.1% +12.6% +16.1% 0.47 0.01 -90% -76 +
192 18:45:26 АшинскийМЗ AMEZ 3.81 -2.56% 0.67 -6.8% -0.3% -18.9% 1.90 0.03 +46% +5 +
193 16:11:53 ТКЗКК ап KRKOP 3.7 -2.63% 0.00 +0.8% -2.6% -19.7% 2.78 0.04 -82% -20 +
194 18:42:05 РязЭнСб RZSB 3.63 0% 0.04 -1.1% -1.9% +12.4% 0.75 0.01 0% +1 +
195 18:40:02 ЛЭСК ао LPSB 3.18 0% 0.04 0 +2.6% -14.1% 0.49 0.01 0% +1 +
196 18:36:57 Сахэнер ао SLEN 3.11 -0.32% 0.07 -4.6% -19.8% -37.7% 0.91 0.01 +522% +53 +
197 18:45:44 Юнипро ао UPRO 2.759 -2.23% 33.27 -4.3% +0.3% +9.1% 173.95 2.78 -28% -5 +
198 18:39:03 Белон ао BLNG 2.66 -0.37% 0.12 -0.7% -2.2% -1.5% 3.06 0.05 +583% +63 +
199 18:45:09 +МосЭнерго MSNG 2.425 -5.27% 155.20 -5.1% -8.8% -7.6% 96.39 1.54 +47% +1 +
200 18:45:07 МагадЭн ао MAGE 2.2 0% 0.06 -4.3% +2.8% -12.7% 1.29 0.02 0% -1 +
201 18:37:57 Русолово ROLO 1.89 -1.05% 0.28 -2.1% -12.5% -42.0% 5.67 0.09 -71% -34 +
202 15:09:47 МагадЭн ап MAGEP 1.83 -1.08% 0.28 -1.6% +7.0% -1.1% 1.29 0.02 +7404% +122 +
203 18:36:04 МосОблБанк MOBB 1.64 +1.23% 0.46 -4.7% -12.3% -10.9% 7.39 0.12 -71% -32 +
204 18:45:14 ЧЗПСН ао PRFN 1.56 -3.11% 2.48 -1.9% -10.3% -58.9% 1.31 0.02 +62% +4 +
205 18:45:23 ЭнелРос ао ENRU 1.475 +1.72% 36.15 +1.3% +0.7% +1.6% 52.17 0.83 +83% +6 +
206 18:39:53 Россети ап RSTIP 1.395 -1.06% 9.07 +0.6% -13.0% -14.2% 166.23 2.65 -15% -6 +
207 18:45:06 ДЭК ао DVEC 1.293 -0.46% 0.50 +0.4% +7.0% +79.1% 22.27 0.36 -62% -25 +
208 15:06:27 ВолгЭнСб VGSB 0.9 +8.43% 0.02 +8.4% +4.7% -9.1% 0.36 0.01 +328% +32 +
209 18:45:19 СибГост ао SIBG 0.85 -12.37% 7.31 -29.8% -63.5% -32.0% 0.09 0.00 +57% +1 +
210 18:44:02 ВолгЭнСб-п VGSBP 0.845 0% 0.00 -2.3% +8.3% -13.8% 0.36 0.01 0% +2 +
211 18:45:15 Россети ао RSTI 0.8215 -1.6% 99.26 +2.1% -0.8% +0.1% 166.23 2.65 -17% -7 +
212 18:37:12 МОЭСК MSRS 0.7 -3.18% 6.59 -4.1% -4.8% -22.1% 34.09 0.54 +55% +2 +
213 18:45:58 РусГидро HYDR 0.6912 -2.4% 482.72 -0.8% -7.0% -5.2% 294.65 4.70 -5% -8 +
214 18:45:29 iАвиастКао UNAC 0.643 -0.31% 1.78 +0.8% -1.5% -16.5% 232.45 3.71 +71% +5 +
215 18:38:03 МультиСис MSST 0.605 +0.83% 0.33 +0.8% -6.9% -40.4% 0.06 0.00 +579% +61 +
216 18:39:57 МедиаВиМ MGVM 0.59 0% 0.03 0 +0.9% -24.4% 0.03 0.00 +4% +
217 18:45:53 ГИТ ао GRNT 0.48 -0.83% 0.79 -4.0% -11.4% -38.9% 0.21 0.00 +23% +
218 14:13:27 Русполимет RUSP 0.439 -0.23% 0.10 +0.7% -2.2% -6.8% 2.24 0.04 +300% +46 +
219 18:37:01 МордЭнСб MRSB 0.431 +0.23% 0.04 0 +5.1% -13.8% 0.57 0.01 +234% +32 +
220 18:45:14 ОГК-2 ао OGKB 0.407 -1.21% 20.36 -0.2% -6.3% -8.9% 44.95 0.72 +1% -5 +
221 15:18:44 АстрЭнСб ASSB 0.405 -0.74% 0.00 -0.5% -4.9% -18.8% 0.31 0.01 -40% -17 +
222 18:45:10 РГС СК ао RGSS 0.39 -2.5% 0.14 -2.5% +11.4% -8.5% 190.91 3.05 -36% -10 +
223 18:40:02 МурмТЭЦ-п MUGSP 0.358 0% 0.04 0 +5.3% -10.5% 1.04 0.02 0% +2 +
224 18:45:26 МРСК Центр MRKC 0.346 +0.14% 1.27 +0.3% -5.6% -2.8% 14.61 0.23 -19% -10 +
225 17:18:48 СамарЭн-ао SAGO 0.334 -0.3% 0.02 -0.3% +2.8% +21.5% 1.35 0.02 +382% +37 +
226 15:16:01 КСБ ао KTSB 0.333 +7.42% 0.03 +7.4% +10.6% +3.7% 0.32 0.01 +316% +34 +
227 18:40:02 ТРК ао TORS 0.331 0% 0.00 0 -1.2% -10.8% 1.44 0.02 0% +3 +
228 18:40:02 МурмТЭЦ-ао MUGS 0.33 0% 0.03 0 -32.7% -63.8% 1.04 0.02 0% +1 +
229 18:40:02 СамарЭн-ап SAGOP 0.329 0% 0.01 -0.3% +2.2% +24.2% 1.35 0.02 0% -4 +
230 13:31:39 ТНСэнРст RTSB 0.311 +3.67% 0.01 +0.3% +3.0% -6.9% 2.74 0.04 -31% -14 +
231 18:29:02 ТРК ап TORSP 0.304 -5.3% 0.27 -7.9% -5.6% -18.9% 1.44 0.02 -5% -7 +
232 18:45:04 МРСК ЦП MRKP 0.3015 -0.66% 18.01 -2.7% -14.3% 0 33.98 0.54 +8% -3 +
233 18:28:59 ВТОРРЕСао VTRS 0.295 -1.67% 0.05 -1.7% -10.6% -18.1% 0.02 0.00 +40% +13 +
234 17:07:22 СтаврЭнСб STSB 0.283 -1.05% 0.01 -5.4% -7.5% -11.3% 0.31 0.00 -56% -27 +
235 17:57:13 СтаврЭнСбп STSBP 0.252 -0.79% 0.01 -2.7% +2.0% -23.5% 0.31 0.00 -52% -22 +
236 11:45:27 КамчатЭ ап KCHEP 0.24 -10.11% 0.05 +3.9% -4.4% -24.8% 5.82 0.09 -59% -29 +
237 18:37:26 ТНСэнРст-п RTSBP 0.225 -2.6% 0.01 +4.7% +8.2% +1.4% 2.74 0.04 -97% -108 +
238 18:40:02 Якутскэн-п YKENP 0.202 0% 0.19 +1.5% +4.1% -18.5% 1.81 0.03 0% +2 +
239 18:42:08 КСБ ап KTSBP 0.198 0% 0.00 0 -0.5% +3.1% 0.32 0.01 0% +2 +
240 18:12:00 Якутскэнрг YKEN 0.193 -0.52% 0.01 -2.0% -1.0% -26.3% 1.81 0.03 +16% +
241 18:17:45 МРСК Ур MRKU 0.1925 -2.28% 2.18 -5.6% -14.4% -8.1% 16.66 0.27 -23% -11 +
242 18:45:18 Плазмек PLSM 0.184 +9.52% 2.70 +8.2% -16.0% -35.4% 0.02 0.00 +1138% +58 +
243 18:45:50 ФСК ЕЭС ао FEES 0.1811 -1.12% 194.03 -0.7% -2.1% +11.8% 230.84 3.68 +100% +4 +
244 18:27:31 Таттел. ао TTLK 0.1735 +0.29% 0.21 +1.5% +1.5% +20.5% 3.62 0.06 +143% +32 +
245 16:57:58 Медиахолд ODVA 0.147 -0.34% 0.00 -0.3% -7.0% -21.4% 0.10 0.00 -43% -9 +
246 18:40:02 ТамбЭнСб TASB 0.1465 0% 0.01 0 -16.5% +5.0% 0.25 0.00 0% -6 +
247 18:28:07 КамчатЭ ао KCHE 0.138 -1.43% 0.02 -1.4% -1.4% +9.5% 5.82 0.09 -64% -33 +
248 18:39:12 ЧелябЭС ап CLSBP 0.1345 -3.24% 0.10 -1.8% +15.9% +5.5% 0.99 0.02 -44% -20 +
249 18:39:27 ЧелябЭС ао CLSB 0.127 -8.63% 0.90 -7.6% +37.3% +15.5% 0.99 0.02 +10698% +132 +
250 18:39:44 GTL ао GTLC 0.125 +1.21% 1.87 0 -14.1% -45.2% 0.32 0.01 +265% +23 +
251 18:40:02 ТамбЭнСб-п TASBP 0.12 0% 0.00 -3.6% -3.6% -13.4% 0.25 0.00 +33% +3 +
252 18:39:47 МРСКВол MRKV 0.11935 -0.29% 17.96 -2.7% -6.8% +16.3% 22.47 0.36 -17% -9 +
253 18:37:12 ДагСб ао DASB 0.11 -0.9% 0.12 +0.5% -0.5% -8.3% 0.58 0.01 -62% -32 +
254 18:38:48 МРСКСиб MRKS 0.109 +2.83% 0.93 +2.3% +0.5% -4.8% 10.33 0.16 +2057% +92 +
255 18:45:00 СаратЭн-ао SARE 0.102 0% 0.02 -1.0% -4.7% -12.4% 0.59 0.01 0% -6 +
256 18:39:38 ЕТС ао UTSY 0.085 -12.37% 0.88 -15.8% -26.1% -61.9% 0.04 0.00 +73% +9 +
257 18:06:39 УралСиб ао USBN 0.0702 -1.13% 0.01 +0.3% -3.0% -18.8% 25.28 0.40 +19% -1 +
258 18:36:19 МРСКЮга ао MRKY 0.0658 0% 2.32 +0.8% -1.8% +10.0% 4.04 0.06 +88% +8 +
259 18:45:23 СаратЭн-ап SAREP 0.0655 -2.24% 0.10 -1.5% -12.7% -21.6% 0.59 0.01 +99% +21 +
260 18:26:34 МРСК СЗ MRKZ 0.0577 -1.2% 1.98 -3.5% +2.1% +11.0% 5.57 0.09 +35% -1 +
261 18:45:51 ВТБ ао VTBR 0.04451 -0.31% 1 053.81 -1.4% -13.1% -5.9% 576.87 9.20 +43% -1 +
262 11:17:06 КузнецкийБ KUZB 0.0116 +0.87% 0.02 -0.9% -2.5% -4.1% 0.26 0.00 +51% +10 +
263 18:45:20 ТГК-1 TGKA 0.01021 +1.04% 14.96 +1.7% -4.5% -14.8% 39.35 0.63 +47% +1 +
264 15:19:21 ТГК-14 TGKN 0.0052 -0.57% 0.09 -3.3% -8.9% -0.2% 7.06 0.11 -69% -43 +
265 18:22:06 ТГК-2 ап TGKBP 0.0043 -2.05% 0.13 +4.9% -17.3% -33.8% 3.69 0.06 +180% +37 +
266 18:22:43 Квадра-п TGKDP 0.00365 +1.39% 0.03 -1.1% -1.4% -3.7% 6.75 0.11 -52% -25 +
267 18:37:50 Квадра TGKD 0.003385 +0.59% 2.38 +1.8% -4.4% +4.3% 6.75 0.11 +255% +23 +
268 18:45:20 ТГК-2 TGKB 0.00248 +0.2% 1.04 -6.9% -35.8% -37.7% 3.69 0.06 -60% -21 +
269 18:40:02 ГЕОТЕК ао GTSS 0% +
270 18:40:02 Химпром ао HIMC 0% 2.27 0.04 +
271 18:40:02 Кокс ао KSGR 0% +
272 18:40:02 Инв-Девел IDVP 0% 9.50 0.15 +
273 10:00:06 МН-фонд ао MNFD 0% +
274 18:40:02 Физика ао NPOF 0% 1.07 0.02 +
275 18:40:02 КУЗОЦМ ао KUNF 0% +
276 18:40:02 Морион ао MORI 0% 0.71 0.01 +
277 18:40:02 ТАНТАЛ ап TANLP 0% 0.37 0.01 +
278 18:40:02 КЗМС ао KZMS 0% 0.20 0.00 +
279 18:40:02 Отисифарм OTCP 0% 29.01 0.46 +
280 18:40:00 ИСУ-КП RU000A0JUHS0 0% +
281 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
282 18:40:02 БашИнСв ао BISV 0% 8.37 0.13 +
283 18:40:02 ГАЗКОН-ао GAZC 0% 54.24 0.87 +
284 18:40:02 КурганГКап KGKCP 0% 6.91 0.11 +
285 18:40:02 ГАЗ-сервис GAZS 0% 54.24 0.87 +
286 18:40:02 ГАЗ-Тек ао GAZT 0% 52.66 0.84 +
287 18:40:02 КосогМЗ ао KMTZ 0% +
288 18:40:02 МЕРИДИАН MERF 0% 3.92 0.06 +
289 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
290 18:40:02 ТКЗКК ао KRKO 0% 2.78 0.04 +
291 18:40:02 РДБанк ао RDRB 0% 1.63 0.03 +
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