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
 
1 17:51:19 АЛРОСА-Нюр ALNU 99500 0% 6.24 -2.5% -9.5% -31.8% 79.60 1.21 +678% +31 +
2 18:40:06 КоршГОК ао KOGK 55000 0% 0.17 -4.3% 0 -37.5% 13.76 0.21 0% -11 +
3 18:39:31 ВСМПО-АВСМ VSMO 15940 +0.06% 3.35 -0.1% -4.6% -5.7% 183.78 2.79 -27% -7 +
4 17:37:02 ГазпРнД ао RTGZ 14500 0% 0.04 +0.7% -3.3% -19.7% 1.74 0.03 +50% -6 +
5 18:39:00 СаратНПЗ-п KRKNP 11200 -0.71% 2.60 +5.1% +1.3% -6.7% 7.95 0.12 -53% -19 +
6 14:32:54 УрКузница URKZ 7000 0% 0.02 -0.7% -5.4% -13.0% 3.83 0.06 -51% -40 +
7 18:04:23 СаратНПЗ KRKN 6900 0% 0.03 +0.6% -0.9% -23.8% 7.95 0.12 -17% -25 +
8 16:25:46 ЭнергияРКК RKKE 6200 +0.98% 0.09 +3.3% -7.2% +15.9% 6.97 0.11 -19% -16 +
9 16:33:55 Лензолото LNZL 5180 -0.77% 0.05 +1.6% -1.1% -29.0% 6.77 0.10 +42% -4 +
10 18:45:26 ТрансК ао TRCN 4530 -1.31% 0.71 +1.0% -1.1% 0 62.94 0.96 +118% +11 +
11 18:40:06 Инв-Девел IDVP 4500 0% 0.00 0 0 9.50 0.14 0% -11 +
12 18:33:07 СМЗ-ао MGNZ 3170 -3.06% 0.10 -0.6% +10.8% -10.5% 1.26 0.02 +406% +37 +
13 18:40:06 ВыбСудЗ ап VSYDP 2700 0% 0.00 0 +3.8% -30.8% 2.21 0.03 +8% -9 +
14 18:32:54 ЧМК ао CHMK 2680 -0.92% 0.25 -3.1% -5.0% -10.2% 8.47 0.13 -40% -19 +
15 16:47:40 Лензол. ап LNZLP 2490 +0.4% 0.31 +0.4% -0.8% -28.9% 6.77 0.10 +154% +17 +
16 15:28:14 ЮУНК ао UNKL 2440 -0.81% 0.01 -2.4% -11.6% -15.9% 1.46 0.02 -79% -61 +
Как выбрать брокера
17 10:30:40 ЧКПЗ ао CHKZ 2100 +0.96% 0.00 +1.0% +5.0% +12.3% 1.26 0.02 +1% -4 +
18 18:40:06 iДонскЗР DZRD 2100 0% 0.00 0 -10.6% -5.4% 0.95 0.01 0% -6 +
19 13:33:12 iДонскЗР п DZRDP 2030 -0.49% 0.01 +1.5% -3.3% -8.6% 0.95 0.01 -29% -26 +
20 18:45:11 Башнефт ао BANE 1950 -0.91% 5.20 -1.6% -3.9% -14.2% 343.11 5.21 +393% +20 +
21 18:40:06 ВыбСудЗ ао VSYD 1770 0% 0.03 +4.7% -4.3% -10.6% 2.21 0.03 0% -17 +
22 17:07:04 МГТС-5ао MGTS 1630 +0.31% 0.15 +0.9% -6.9% +19.9% 154.75 2.35 +129% +13 +
23 18:33:16 МГТС-4ап MGTSP 1600 -0.31% 0.39 -0.6% -3.0% +26.1% 154.75 2.35 -74% -35 +
24 12:22:21 ОМЗ-ап OMZZP 1450 0% 0.00 0 -2.7% -15.7% 3.99 0.06 +198% +12 +
25 18:40:06 ТНСэнрг ао TNSE 1255 0% 0.05 +3.7% +4.6% -1.2% 17.15 0.26 0% -17 +
26 18:40:06 ТНСэнНН ао NNSB 1200 0% 0.02 0 +9.1% -14.3% 5.14 0.08 0% -15 +
27 18:15:37 ЧеркизГ-ао GCHE 1080 0% 0.19 0 -3.1% -3.3% 47.48 0.72 +2761% +88 +
28 18:40:06 ПавлАвт ао PAZA 1040 0% 0.02 -2.8% -16.8% +116.7% 1.63 0.02 0% -15 +
29 16:13:56 ЗИЛ ао ZILL 920 -1.6% 0.03 -2.1% -3.2% -4.2% 2.45 0.04 -95% -90 +
30 18:38:36 БурЗолото BRZL 890 -3.78% 0.83 -4.8% +1.1% +4.7% 6.25 0.10 +381% +24 +
31 15:57:34 ИНГРАД ао OPIN 875 -0.57% 0.27 -0.6% 0 -10.3% 36.07 0.55 +4% -9 +
32 18:37:12 Галс-Девел HALS 695 -1.42% 0.03 -2.1% +3.7% 0 7.80 0.12 +17% -11 +
33 18:45:47 ЛСР ао LSRG 666 -2.06% 12.51 +0.8% +2.8% -19.4% 68.62 1.04 -3% -3 +
34 16:20:00 Белуга ао BELU 626 +2.96% 0.10 +2.6% -0.6% -2.9% 12.14 0.18 +2% -10 +
35 17:45:57 Ижсталь2ао IGST 605 +0.83% 0.00 +4.3% +4.3% -14.8% 0.61 0.01 +100% -2 +
36 18:45:00 ЮжКузб. ао UKUZ 580 -4.92% 0.07 +0.9% +4.5% -24.7% 20.94 0.32 +419% +43 +
37 18:16:18 ОКС ао UCSS 510 +4.08% 0.00 +9.7% +4.1% -52.6% 12.10 0.18 -12% -12 +
38 18:45:24 Электрцинк ELTZ 505 -0.98% 0.11 -1.9% -6.7% -13.4% 0.71 0.01 +121% +9 +
39 18:40:06 Омскшина OMSH 474 0% 0.24 0 0 +6.3% 0.48 0.01 0% -9 +
40 17:50:42 Возрожд-ао VZRZ 466 0% 0.02 +1.5% +9.6% -6.9% 11.28 0.17 -96% -99 +
41 18:45:17 СОЛЛЕРС SVAV 461 +0.22% 0.54 -1.9% -7.4% -25.9% 15.80 0.24 -56% -23 +
42 18:40:06 Ижсталь ап IGSTP 456 0% 0.01 -1.7% -1.3% -4.6% 0.61 0.01 0% -13 +
43 18:45:25 СЗПароход SZPR 450 +28.57% 0.40 +32.0% +42.9% +92.3% 4.73 0.07 +2777% +88 +
44 18:40:06 Авангрд-ао AVAN 425 0% 0.07 -1.2% -1.2% -16.0% 34.30 0.52 0% -11 +
45 12:56:06 Варьеган VJGZ 415 -1.19% 0.01 -8.8% -23.1% -13.5% 9.37 0.14 -70% -60 +
46 18:40:06 ТНСэнНН ап NNSBP 415 0% 0.00 -1.2% -4.6% -33.6% 5.14 0.08 0% -6 +
47 17:07:09 iНПОНаука NAUK 391 -6.46% 0.19 -5.1% +14.0% -16.3% 4.61 0.07 -10% -11 +
48 17:39:43 ГАЗ ао GAZA 374 -1.58% 0.30 -2.6% -6.3% -53.3% 7.37 0.11 +59% +1 +
49 18:39:57 КМЗ KMEZ 358 +2.87% 0.14 +4.4% +7.2% -2.2% 0.74 0.01 +7982% +109 +
50 17:19:20 Мегион-ао MFGS 334 -0.3% 0.06 -0.6% -4.0% -22.1% 43.11 0.66 +259% +24 +
51 18:30:46 iНаукаСвяз NSVZ 322 +2.22% 4.38 -0.6% +61.8% +5.6% 0.39 0.01 +608% +35 +
52 18:34:30 Варьеган-п VJGZP 316 -0.63% 0.17 -4.2% -16.8% -21.0% 9.37 0.14 +2624% +88 +
53 18:37:16 КрасОкт-ао KROT 306 -2.24% 0.07 -10.3% -5.8% -32.2% 3.25 0.05 +13% -8 +
54 18:15:54 ГАЗ ап GAZAP 302 -0.98% 0.03 +0.7% -4.6% 7.37 0.11 +24% -8 +
55 15:09:43 Мегион-ап MFGSP 299 -0.33% 0.24 -0.3% -3.9% -15.1% 43.11 0.66 +1880% +78 +
56 18:37:55 КрасОкт-1п KROTP 280 -0.36% 0.05 -5.1% -0.4% -20.0% 3.25 0.05 +126% +12 +
57 18:45:13 КузбТК ао KBTK 207 -1.43% 1.72 -1.2% +6.7% +55.6% 20.55 0.31 -22% -14 +
58 18:22:57 НКХП ао NKHP 204 +0.74% 0.48 +2.0% +2.0% -13.0% 13.79 0.21 +141% +13 +
59 18:45:20 БУДУЩЕЕ ао FTRE 196 -2% 0.31 -1.0% +0.5% -64.4% 9.86 0.15 +134% +12 +
60 18:45:20 Возрожд-п VZRZP 161 -4.73% 0.84 -5.8% -28.3% +8.8% 11.28 0.17 +30% +3 +
61 18:40:06 РусАква ао AQUA 150 0% 0.02 0 -9.1% -4.5% 13.18 0.20 0% -14 +
62 14:41:15 АбрауДюрсо ABRD 141 +0.71% 0.06 +0.7% +5.2% -3.4% 13.82 0.21 -20% -23 +
63 18:40:06 ТНСэКубань KBSB 128 0% 0.00 -6.6% -1.5% 2.29 0.03 0% -5 +
64 17:30:53 ЧТПЗ ао CHEP 114.5 +1.33% 0.30 +0.9% 0 -13.3% 54.09 0.82 -51% -18 +
65 16:39:13 ГТМ ао GTRK 106 +1.44% 0.00 +0.5% -1.9% -21.0% 6.20 0.09 +204% +10 +
66 18:40:06 ТНСэнЯр YRSB 98 0% 0.03 0 +2.1% +22.5% 2.04 0.03 0% -17 +
67 18:40:06 Куйбазот KAZT 98 0% 0.03 +2.5% +8.9% +9.3% 23.29 0.35 0% -18 +
68 17:05:50 ОргСинт ао KZOS 93.8 +0.75% 0.03 +1.3% -4.3% +18.0% 168.69 2.56 -79% -63 +
69 16:46:04 Куйбазот-п KAZTP 92 +0.55% 0.01 +1.1% +4.0% +8.4% 23.29 0.35 -66% -47 +
70 18:45:09 Ленэнерг-п LSNGP 91 -1.03% 9.87 -0.5% -4.2% +11.8% 60.87 0.92 +89% +8 +
71 18:45:56 Мостотрест MSTT 90 -1.75% 2.00 -0.8% -6.5% -39.1% 25.40 0.39 -55% -17 +
72 18:40:06 ТЗА ао TUZA 90 0% 0.02 0 0 -16.7% 0.74 0.01 0% -14 +
73 15:25:08 Нефтекамск NFAZ 88 +1.15% 0.01 +3.5% -8.3% -21.4% 0.71 0.01 -88% -83 +
74 18:45:15 ОР ао OBUV 82.9 +0.18% 0.05 -0.8% -9.3% -31.5% 9.37 0.14 -93% -84 +
75 18:40:06 ТНСэнЯр-п YRSBP 80 0% 0.06 0 -9.1% -8.0% 2.04 0.03 0% -11 +
76 16:10:31 РОСИНТЕРао ROST 79.9 -0.12% 0.03 +2.6% -0.7% +7.0% 1.30 0.02 +721% +41 +
77 18:45:16 ПРОТЕК ао PRTK 78.5 -0.51% 0.32 +2.3% +1.0% -28.4% 41.38 0.63 +27% +1 +
78 18:12:23 ПермьЭнСб PMSB 75.2 +1.9% 0.02 +1.6% +0.4% -7.2% 3.57 0.05 -32% -28 +
79 18:45:28 ПермьЭнС-п PMSBP 74.5 -0.27% 0.12 0 -0.7% -8.4% 3.57 0.05 +837% +59 +
80 18:45:02 НКНХ ао NKNC 66 +1.85% 4.47 +4.4% +9.3% +28.4% 114.23 1.74 +66% +7 +
81 18:33:48 Росбанк ао ROSB 60 +1.69% 0.03 +3.1% +4.2% +9.9% 93.08 1.41 +127% +12 +
82 18:45:00 ВХЗ-ао VLHZ 57 -4.2% 1.32 -7.3% -26.9% -36.7% 0.29 0.00 +100% +7 +
83 18:33:56 Кубанэнр KUBE 51.8 +1.57% 0.05 0 -4.1% -33.9% 15.74 0.24 +9808% +85 +
84 18:45:07 БСП ао BSPB 47.9 -3.23% 6.24 -5.1% -5.0% -11.9% 23.93 0.36 -70% -21 +
85 18:35:41 ТАНТАЛ ао TANL 47.3 -5.4% 0.08 -8.3% +43.3% +42.0% 0.66 0.01 +96% +8 +
86 18:40:06 БестЭфБ ао ALBK 45 0% 0.02 0 -7.2% 2.54 0.04 0% -15 +
87 18:45:20 iРоллман RLMN 40 0% 4.30 -14.9% +33.3% +14.3% 0.24 0.00 +342% +17 +
88 18:09:48 Raven RAVN 39.435 +4.49% 0.52 +9.5% 25.13 0.38 +1875% +73 +
89 18:39:35 НКНХ ап NKNCP 36 0% 3.12 +0.6% +4.7% +28.6% 114.23 1.74 +248% +10 +
90 18:45:28 iРоллман-п RLMNP 33.1 +1.85% 0.47 +0.9% +19.5% -27.4% 0.24 0.00 +262% +24 +
91 18:40:06 ИКРУСС-ИНВ RUSI 27.4 0% 0.00 0 +3.0% -5.5% 2.99 0.05 0% -9 +
92 18:07:06 РН-ЗапСиб CHGZ 24 -4% 0.04 -4.0% +4.3% -31.4% 0.64 0.01 +654% +41 +
93 15:36:25 ТНСэнВор-п VRSBP 22 +2.8% 0.00 +1.9% +4.8% +8.9% 1.59 0.02 +2% -5 +
94 18:40:06 ТНСэнВорон VRSB 21 0% 0.01 +1.0% +6.1% -10.4% 1.59 0.02 0% -13 +
95 18:40:06 ЗМЗ-ао ZMZN 20 0% 0.00 -1.0% -9.1% -20.0% 2.80 0.04 +400% -1 +
96 18:40:06 Славн-ЯНОС JNOS 17.9 0% 0.01 +5.9% -3.8% -23.8% 20.74 0.32 0% -14 +
97 16:53:59 Селигдар-п SELGP 17.75 -0.84% 0.05 -0.8% -0.8% -2.6% 10.89 0.17 +74% +1 +
98 18:22:01 Телеграф CNTL 17.5 -1.69% 0.06 -3.8% -6.4% -3.8% 3.60 0.05 +1039% +59 +
99 16:47:30 ЗМЗ-ап ZMZNP 14.5 -2.03% 0.01 -3.3% -14.7% +5.8% 2.80 0.04 -66% -53 +
100 18:21:16 МРСК СК MRKK 14.4 +0.35% 0.09 +1.4% -5.9% -25.0% 2.23 0.03 +159% +14 +
101 17:30:26 Нижкамшина NKSH 13.6 +3.42% 0.01 +4.6% -2.9% -7.5% 0.87 0.01 -18% -16 +
102 15:41:58 Слав-ЯНОСп JNOSP 13 0% 0.01 -1.5% -3.7% -8.5% 20.74 0.32 -82% -67 +
103 16:54:04 ИркЭнерго IRGZ 12.6 -1.18% 0.34 +0.4% +3.3% -26.1% 60.06 0.91 -39% -11 +
104 18:39:05 Телеграф-п CNTLP 12.45 0% 0.19 +1.2% -3.5% -2.0% 3.60 0.05 -48% -21 +
105 18:25:05 АВТОВАЗ ао AVAZ 12.15 -0.41% 2.60 0 +4.3% +19.5% 135.38 2.06 +180% +7 +
106 18:36:58 КалужскСК KLSB 12 -4% 0.02 0 -7.7% -17.8% 1.10 0.02 +104% +9 +
107 18:18:58 АВТОВАЗ ап AVAZP 11.95 -0.42% 2.35 -0.4% +1.7% +16.6% 135.38 2.06 +180% +7 +
108 16:05:15 ЕвроЭлтех EELT 10.72 -0.37% 0.77 +2.5% -2.0% -15.9% 6.54 0.10 -36% -17 +
109 17:31:21 ОргСинт ап KZOSP 10.45 -1.88% 0.14 -5.0% -9.5% +20.4% 168.69 2.56 -66% -33 +
110 17:19:15 Селигдар SELG 9.77 -1.31% 0.04 -2.3% -2.3% -2.0% 10.89 0.17 -84% -68 +
111 18:40:06 ЯТЭК ао YAKG 9.3 0% 0.04 +1.1% +5.7% +1.1% 7.69 0.12 0% -21 +
112 11:35:06 МариЭнСб-п MISBP 8.7 -2.25% 0.01 -2.2% -3.3% -8.4% 1.14 0.02 -2% -13 +
113 18:40:06 ТНСэнМарЭл MISB 8.6 0% 0.11 0 -9.5% -9.5% 1.14 0.02 0% -11 +
114 18:39:15 Армада ARMD 8 -2.44% 0.59 -2.4% 0 -23.1% 0.12 0.00 +327% +26 +
115 17:59:39 iИСКЧ ао ISKJ 8 0% 0.02 0 -8.0% -30.4% 0.60 0.01 -65% -49 +
116 18:45:26 ЮТэйр ао UTAR 7.98 -0.25% 0.13 +0.5% +0.8% -11.6% 29.54 0.45 +70% +
117 12:52:20 ЦМТ ао WTCM 7.55 -3.21% 0.13 +3.4% +0.7% +4.1% 9.20 0.14 +5376% +99 +
118 17:57:00 АСКО ао ACKO 7.34 -0.81% 0.31 -1.1% -7.3% +13.6% 3.93 0.06 +737% +48 +
119 16:10:53 Химпром ап HIMCP 6.94 -0.57% 0.05 -0.6% -10.6% +23.9% 2.28 0.03 -59% -43 +
120 18:40:06 ЦМТ ап WTCMP 6.3 0% 0.16 -1.6% -5.4% +12.9% 9.20 0.14 +2459% +86 +
121 18:37:52 iФармсинтз LIFE 6.3 -1.56% 0.08 -3.8% -5.3% -47.5% 1.90 0.03 +3% -13 +
122 18:32:40 Ленэнерго LSNG 6.145 +1.07% 5.28 -0.2% -3.5% +27.1% 60.87 0.92 +924% +41 +
123 16:52:28 iЛевенгук LVHK 6.05 +1.68% 0.03 +0.8% +7.1% -20.4% 0.32 0.00 +958% +44 +
124 18:45:21 Русгрэйн RUGR 6 0% 1.94 +5.3% +25.0% +13.2% 0.26 0.00 +51% -6 +
125 18:45:11 ДВМП ао FESH 5.07 -2.12% 0.46 -0.2% +12.2% -15.4% 14.96 0.23 +524% +34 +
126 18:45:15 Аптеки36и6 APTK 5 0% 0.46 -0.6% -2.7% -42.5% 11.65 0.18 +218% +17 +
127 18:45:19 ЗВЕЗДА ао ZVEZ 4.86 -1.22% 0.40 -6.4% +3.0% +8.0% 2.73 0.04 -39% -12 +
128 17:49:18 АшинскийМЗ AMEZ 4.63 +1.31% 0.05 -2.5% -7.6% -1.5% 2.31 0.04 -75% -53 +
129 18:06:36 ВЭК 01 ао VDSB 4.5 0% 0.01 +16.9% +15.4% -1.1% 0.13 0.00 -59% -42 +
130 18:39:52 iЗаводДИОД DIOD 4.42 +6% 0.58 +6.0% +2.8% -14.0% 0.40 0.01 +3573% +89 +
131 12:20:33 Красэсб ап KRSBP 4.33 +1.88% 0.01 +0.7% -3.8% +24.8% 3.17 0.05 -91% -88 +
132 17:52:39 Сахэнер ао SLEN 4.22 -2.54% 0.02 -5.0% -2.5% -15.4% 1.24 0.02 +23% -9 +
133 18:37:50 РБК ао RBCM 4.18 -1.65% 0.11 -1.1% -5.7% -27.6% 1.53 0.02 +625% +48 +
134 12:19:51 Красэсб ао KRSB 4.09 +2.51% 0.01 +1.7% -0.2% +19.2% 3.17 0.05 -93% -94 +
135 13:00:33 БашИнСв ап BISVP 4 +0.5% 0.10 +2.0% 0 +5.3% 8.37 0.13 +2513% +79 +
136 18:39:35 ТКСМ ао TUCH 3.9 -7.14% 3.67 -1.3% +56.0% -62.1% 0.16 0.00 -59% -18 +
137 18:44:12 ТКЗКК ап KRKOP 3.55 0% 0.00 -0.8% +1.7% -23.0% 2.77 0.04 0% -6 +
138 17:45:17 Арсагера ARSA 3.47 -0.86% 0.04 0 -3.6% +5.2% 0.43 0.01 +1056% +49 +
139 17:32:30 ЛЭСК ао LPSB 3.4 -10.53% 0.01 -10.5% -9.3% -8.1% 0.53 0.01 +19% -6 +
140 18:40:06 РязЭнСб RZSB 3.12 0% 0.00 -0.6% +4.0% -3.4% 0.65 0.01 -1% -9 +
141 18:29:10 Белон ао BLNG 2.7 +0.37% 0.05 -1.1% -3.6% 0 3.11 0.05 -94% -87 +
142 18:45:19 МультиСис MSST 2.315 -5.12% 5.05 -12.3% +89.0% +128.1% 0.23 0.00 -41% -10 +
143 18:45:07 Русолово ROLO 2.26 -4.24% 1.42 -0.9% +2.7% -30.7% 6.78 0.10 +91% +4 +
144 16:46:53 МагадЭн ао MAGE 2.22 -2.2% 0.06 +1.8% +0.5% -11.9% 1.31 0.02 +2603% +78 +
145 18:40:06 МагадЭн ап MAGEP 1.95 0% 0.01 -1.5% +16.8% +5.4% 1.31 0.02 0% -13 +
146 18:45:07 ДЭК ао DVEC 1.638 +2.63% 2.18 +9.5% +8.0% +126.9% 28.21 0.43 -33% -14 +
147 18:45:18 МосОблБанк MOBB 1.55 -1.27% 0.07 0 -4.9% -15.8% 6.99 0.11 -91% -67 +
148 18:45:07 ЧЗПСН ао PRFN 1.53 -10.53% 4.07 +5.5% -5.0% -59.7% 1.28 0.02 +40% +2 +
149 18:45:46 Россети ап RSTIP 1.382 +0.58% 3.87 +2.5% -2.5% -15.0% 146.02 2.22 +104% +5 +
150 18:45:21 СибГост ао SIBG 0.94 -3.09% 1.73 +11.9% +51.6% -24.8% 0.09 0.00 -46% -16 +
151 18:40:06 ВолгЭнСб VGSB 0.74 0% 0.00 -2.0% -9.2% -25.3% 0.29 0.00 +312% +8 +
152 17:40:42 ВолгЭнСб-п VGSBP 0.71 0% 0.00 +4.4% -10.7% -27.6% 0.29 0.00 -87% -46 +
153 18:07:28 МОЭСК MSRS 0.696 0% 0.94 +0.6% -0.7% -22.6% 33.90 0.52 +34% +
154 18:41:48 МордЭнСб MRSB 0.576 0% 0.14 +1.6% -3.2% +15.2% 0.77 0.01 0% -12 +
155 18:45:29 Русполимет RUSP 0.561 -4.75% 0.27 +14.0% +20.6% +19.1% 2.81 0.04 -79% -44 +
156 18:45:25 ГИТ ао GRNT 0.524 -2.06% 0.89 -0.9% +6.1% -33.2% 0.23 0.00 +6% -8 +
157 18:45:24 АстрЭнСб ASSB 0.5 -3.85% 0.69 0 +16.6% +0.2% 0.39 0.01 -38% -18 +
158 18:40:06 МурмТЭЦ-ао MUGS 0.49 0% 0.05 0 0 -46.2% 1.51 0.02 0% -18 +
159 18:36:47 РГС СК ао RGSS 0.373 +39.18% 3.20 +35.1% +13.4% -12.4% 182.58 2.77 +4371% +68 +
160 18:20:21 МедиаВиМ MGVM 0.365 -1.35% 0.10 +2.8% -18.9% -53.2% 0.02 0.00 +414% +36 +
161 18:40:13 ТНСэнРст RTSB 0.35 0% 0.01 +2.9% +16.7% +4.8% 3.07 0.05 0% -14 +
162 15:36:47 ТРК ап TORSP 0.324 -3.28% 0.00 -4.7% -4.7% -13.6% 1.41 0.02 -95% -93 +
163 15:37:24 ТРК ао TORS 0.32 +2.56% 0.01 -3.0% -3.6% -13.7% 1.41 0.02 -91% -91 +
164 18:40:06 МурмТЭЦ-п MUGSP 0.312 0% 0.01 0 +2.6% -22.0% 1.51 0.02 0% -10 +
165 15:18:10 СамарЭн-ао SAGO 0.312 +1.96% 0.21 +0.6% +0.6% +13.5% 1.27 0.02 +6629% +108 +
166 15:18:29 СамарЭн-ап SAGOP 0.312 +1.96% 0.13 0 +4.0% +17.7% 1.27 0.02 +4080% +95 +
167 18:36:48 МРСК Центр MRKC 0.2995 -0.17% 3.25 0 0 -15.9% 12.64 0.19 -49% -17 +
168 18:40:06 КСБ ао KTSB 0.286 0% 0.07 +10.0% +10.0% -10.9% 0.27 0.00 0% -14 +
169 18:39:51 СтаврЭнСб STSB 0.258 -2.27% 0.01 +0.8% -0.8% -19.1% 0.29 0.00 +754% +35 +
170 18:28:28 СтаврЭнСбп STSBP 0.255 -0.39% 0.01 +4.1% +3.2% -22.6% 0.29 0.00 -70% -49 +
171 16:42:02 ТНСэнРст-п RTSBP 0.247 -0.8% 0.00 -1.6% +7.9% +11.3% 3.07 0.05 -75% -49 +
172 18:40:06 Якутскэнрг YKEN 0.232 0% 0.01 -2.1% +5.5% -11.5% 2.15 0.03 -61% -43 +
173 18:40:06 Якутскэн-п YKENP 0.225 0% 0.01 -2.2% -1.7% -9.3% 2.15 0.03 +476% +25 +
174 17:32:26 КамчатЭ ап KCHEP 0.21 -4.11% 0.01 -8.7% -24.7% -34.2% 5.10 0.08 -3% -17 +
175 18:03:00 ТамбЭнСб TASB 0.2055 -2.14% 0.07 -6.6% +2.7% +47.3% 0.34 0.01 +754% +57 +
176 18:19:48 Таттел. ао TTLK 0.175 -1.96% 0.36 +0.3% +7.7% +21.5% 3.65 0.06 +189% +19 +
177 18:36:17 МРСК Ур MRKU 0.1725 -1.15% 2.38 -1.7% 0 -17.7% 15.08 0.23 +717% +32 +
178 18:40:06 КСБ ап KTSBP 0.172 0% 0.00 +4.2% -5.5% -10.4% 0.27 0.00 0% -9 +
179 18:39:50 Медиахолд ODVA 0.1715 -2% 0.29 -0.3% +17.1% -8.3% 0.12 0.00 +165378% +138 +
180 15:52:34 ТамбЭнСб-п TASBP 0.133 +5.14% 0.02 +3.9% +4.3% -4.0% 0.34 0.01 +483% +32 +
181 17:22:52 КамчатЭ ао KCHE 0.121 -3.97% 0.06 +3.9% +2.5% -4.0% 5.10 0.08 +251% +26 +
182 18:38:43 GTL ао GTLC 0.1195 -1.24% 1.03 -2.0% -2.4% -47.6% 0.31 0.00 -53% -19 +
183 17:15:40 Плазмек PLSM 0.117 -1.68% 0.01 +0.9% -6.4% -58.9% 0.01 0.00 +21% -5 +
184 18:40:00 ВТОРРЕСао VTRS 0.115 0% 3.20 0 0 -68.1% 0.01 0.00 0% -5 +
185 18:40:06 СаратЭн-ао SARE 0.1055 0% 0.00 0 -12.4% -9.4% 0.61 0.01 -75% -35 +
186 18:38:33 МРСКВол MRKV 0.10295 -0.58% 4.24 +3.2% +2.0% +0.3% 19.39 0.29 -12% -4 +
187 17:24:48 МРСКСиб MRKS 0.0865 -1.14% 0.00 -3.4% -6.5% -24.5% 8.20 0.12 -98% -114 +
188 18:07:55 МРСКЮга ао MRKY 0.0763 -0.52% 1.88 +0.8% -4.1% +27.6% 5.27 0.08 +531% +26 +
189 18:40:00 ЕТС ао UTSY 0.069 0% 9.29 0 0 -69.1% 0.03 0.00 0% -4 +
190 18:39:44 МРСК СЗ MRKZ 0.0665 -0.6% 1.08 -0.2% -1.0% +27.9% 6.37 0.10 +1663% +60 +
191 16:34:54 СаратЭн-ап SAREP 0.0655 +0.77% 0.00 -2.2% -3.0% -21.6% 0.61 0.01 +607% +18 +
192 17:32:12 УралСиб ао USBN 0.06 -2.76% 0.17 -4.3% -15.5% -30.6% 21.61 0.33 +1840% +80 +
193 17:54:35 ЧелябЭС ао CLSB 0.055 0% 0.02 -2.7% +2.8% -50.0% 0.43 0.01 +379% +26 +
194 18:34:29 ЧелябЭС ап CLSBP 0.055 -2.65% 0.19 -0.9% +3.8% -56.9% 0.43 0.01 +3000% +93 +
195 17:26:28 КузнецкийБ KUZB 0.0092 +1.1% 0.05 +3.4% -2.1% -24.0% 0.21 0.00 -97% -101 +
196 18:45:21 ТГК-1 TGKA 0.00886 -1.61% 10.46 -1.8% -8.8% -26.0% 34.15 0.52 +77% +5 +
197 18:04:31 ТГК-14 TGKN 0.0054 +0.37% 0.05 +1.1% -3.2% +3.6% 7.33 0.11 +399% +39 +
198 11:52:36 ТГК-2 ап TGKBP 0.00381 -0.52% 0.00 -1.3% -2.8% -41.4% 3.18 0.05 -67% -33 +
199 18:45:08 Квадра-п TGKDP 0.00343 -1.15% 0.07 +2.4% -1.2% -9.5% 6.27 0.10 +108% +11 +
200 18:36:57 Квадра TGKD 0.003145 +0.96% 1.32 +3.8% -0.9% -3.1% 6.27 0.10 +231% +18 +
201 17:50:49 ТГК-2 TGKB 0.00214 +0.23% 0.28 +1.4% -4.7% -46.2% 3.18 0.05 +67% +1 +
202 18:40:06 ТКЗКК ао KRKO 0% 2.77 0.04 +
203 18:40:06 ГАЗКОН-ао GAZC 0% 54.24 0.82 +
204 18:43:16 Морион ао MORI 0% 0.71 0.01 +
205 18:40:06 ГАЗ-сервис GAZS 0% 54.24 0.82 +
206 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.80 +
207 18:40:06 Приморье PRMB 0% 2.75 0.04 +
208 18:40:06 ТАНТАЛ ап TANLP 0% 0.66 0.01 +
209 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
210 18:40:06 РДБанк ао RDRB 0% 1.63 0.02 +
211 18:40:06 Химпром ао HIMC 0% 2.28 0.03 +
212 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
213 18:40:06 БашИнСв ао BISV 0% 8.37 0.13 +
214 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
215 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
216 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
217 18:40:06 КурганГКао KGKC 0% 6.91 0.10 +
218 18:40:06 КурганГКап KGKCP 0% 6.91 0.10 +