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% +