Котировки акций ММВБ

Время 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
 
  18:50:59 Индекс ММВБ IMOEX 2756.44 -0.76% 39 047.75 -3.0% +0.6% +16.3% +17.5% 45 323.60 721.39 +5%
1 18:45:31 Аптеки36и6 APTK 11.043 -4.69% 7.80 -7.7% +117.2% +118.7% +93.4% 74.08 1.18 -5% -2 +
2 15:10:34 ПавлАвт ао PAZA 3340 +3.41% 1.70 +75.8% +88.7% +108.8% +129.2% 5.24 0.08 +8% +2 +
3 18:39:28 МультиСис MSST 1.805 -5% 4.22 -15.4% +45.0% -24.5% +171.4% 0.18 0.00 -3% -5 +
4 18:41:59 ПИФСтрИнв RU000A0JTYP3 140 0% 0.00 +16.7% +40.0% 0% +5 +
5 18:45:23 ВЭК 01 ао VDSB 11.3 +8.65% 1.20 +26.4% +35.0% +228.5% +197.4% 0.33 0.01 +46% +5 +
6 18:45:01 iИСКЧ ао ISKJ 12.28 -8.22% 1.49 -5.1% +33.0% +55.6% +26.6% 0.92 0.01 -24% -11 +
7 18:24:42 СЗПароход SZPR 690 -4.17% 0.51 +2.7% +32.2% +60.5% +130.8% 7.26 0.12 -50% -21 +
8 18:45:48 Система ао AFKS 11.901 +0.6% 288.52 +3.3% +28.2% +48.8% +32.2% 114.84 1.83 +6% -1 +
9 18:45:17 КМЗ KMEZ 546.5 +3.31% 0.46 +28.1% +27.1% +56.1% +59.8% 2.06 0.03 -47% -21 +
10 18:39:57 СибГост ао SIBG 0.382 +6.11% 1.63 -19.7% +26.5% -46.0% -51.0% 0.04 0.00 -47% -15 +
11 18:45:21 БестЭфБ ао ALBK 88 +39.68% 4.40 +44.3% +23.9% +15.8% +74.3% 4.97 0.08 +10255% +129 +
12 17:12:57 Мегион-ап MFGSP 390 +2.5% 0.03 +15.4% +21.9% +28.7% +20.0% 51.19 0.81 -73% -46 +
13 18:45:07 НКНХ ап NKNCP 66.68 +0.51% 6.98 -1.1% +21.1% +64.6% +86.3% 133.51 2.13 -24% -4 +
14 18:19:40 Русполимет RUSP 0.48 -1.64% 0.51 +7.9% +20.0% -4.0% +5.3% 2.41 0.04 -74% -39 +
15 11:16:23 КСБ ао KTSB 0.528 0% 0.02 +12.3% +18.4% +95.6% +90.6% 0.49 0.01 -51% -20 +
16 18:29:09 iНПОНаука NAUK 210 0% 0.84 +9.1% +17.6% -34.2% -44.7% 2.48 0.04 +544% +57 +
Как выбрать брокера?
17 18:39:47 ЗИЛ ао ZILL 1090 -0.55% 0.03 +8.6% +17.5% +27.3% +14.7% 2.90 0.05 -84% -64 +
18 18:45:26 Галс-Девел HALS 887 -2.42% 0.77 +16.7% +16.1% +24.2% +16.7% 9.95 0.16 -31% -12 +
19 18:33:34 Ижсталь ап IGSTP 597 -1.16% 0.11 +9.9% +15.9% +37.6% +33.3% 0.81 0.01 -82% -54 +
20 18:45:06 БУДУЩЕЕ ао FTRE 75.5 +0.8% 8.38 +5.0% +14.4% -58.2% -68.4% 3.80 0.06 -13% -3 +
21 17:41:40 КСБ ап KTSBP 0.228 -0.65% 0.12 +9.6% +13.7% +20.6% +11.8% 0.49 0.01 +115% +16 +
22 18:03:15 ЧеркизГ-ао GCHE 1875 +0.81% 0.66 +1.1% +13.4% +67.7% +78.6% 82.43 1.31 -48% -16 +
23 18:37:18 ДагСб ао DASB 0.1195 +0.67% 0.16 +1.4% +13.2% +4.9% +23.8% 0.63 0.01 -82% -57 +
24 18:23:40 НаукаСвяз NSVZ 306 +0.82% 0.26 +3.9% +13.1% +25.9% +53.0% 0.37 0.01 -46% -14 +
25 11:26:48 СамарЭн-ап SAGOP 0.338 +5.63% 0.03 +9.0% +12.7% +2.4% +5.6% 1.41 0.02 +743% +29 +
26 18:45:26 ЧелябЭС ап CLSBP 0.0534 -3.96% 1.44 -2.7% +11.9% -12.7% -24.8% 0.53 0.01 -72% -34 +
27 18:38:58 МРСК СК MRKK 33.88 -1.28% 4.85 -12.0% +11.7% +142.0% +113.1% 5.24 0.08 +114% +20 +
28 18:45:17 Русгрэйн RUGR 5.422 -0.48% 0.65 -2.1% +11.4% +6.4% +21.8% 0.23 0.00 +0% +3 +
29 18:45:26 ЧелябЭС ао CLSB 0.0707 -1.26% 4.20 +4.9% +11.2% -3.9% -5.1% 0.53 0.01 -66% -22 +
30 18:45:44 Аэрофлот AFLT 108.5 -0.53% 491.88 -1.9% +11.1% +7.2% -12.0% 120.50 1.92 -2% +2 +
31 18:45:11 ВХЗ-ао VLHZ 55.15 -1.61% 0.21 -0.4% +10.3% -4.9% -30.2% 0.28 0.00 +117% +23 +
32 18:13:02 Лензол. ап LNZLP 2900 +1.05% 0.40 -6.5% +10.3% +18.4% +8.6% 7.72 0.12 +86% +14 +
33 18:45:28 Полюс PLZL 6300 -0.25% 356.32 +3.1% +10.1% +16.7% +47.9% 841.44 13.39 -66% -15 +
34 13:25:48 МордЭнСб MRSB 0.4 +1.01% 0.04 +5.3% +9.6% +1.5% -5.7% 0.54 0.01 -15% -11 +
35 18:13:52 АшинскийМЗ AMEZ 4.425 -1.67% 0.62 +5.9% +9.5% +11.9% +16.8% 2.21 0.04 -64% -29 +
36 18:45:57 ВТБ ао VTBR 0.04399 -0.02% 1 914.77 +6.3% +9.1% +30.0% -11.6% 570.13 9.07 -31% -1 +
37 17:47:11 Лензолото LNZL 5880 -0.17% 0.45 -2.3% +9.1% +4.6% -0.8% 7.72 0.12 +138% +20 +
38 17:20:31 РОСИНТЕРао ROST 74.6 +2.75% 0.02 +4.8% +9.1% +3.6% +27.1% 1.22 0.02 -49% -19 +
39 18:12:16 Ижсталь2ао IGST 815 -0.97% 0.09 +6.3% +9.0% +45.0% +23.5% 0.81 0.01 -94% -91 +
40 18:45:13 ГАЗ ап GAZAP 342.5 +1.93% 0.12 +5.2% +8.6% -1.6% +13.1% 8.57 0.14 -73% -41 +
41 15:40:14 МагадЭн ао MAGE 2.95 +1.37% 0.22 +6.1% +8.5% -8.8% +41.8% 1.75 0.03 -41% -13 +
42 18:45:01 Транснф ап TRNFP 168950 +1.65% 119.00 +0.2% +7.9% -1.2% +0.9% 262.70 4.18 +32% +3 +
43 18:45:17 Роллман-п RLMNP 26.08 +0.46% 0.04 +8.7% +7.8% +3.5% -10.1% 0.15 0.00 -85% -63 +
44 18:24:43 ТГК-2 TGKB 0.002575 -2.09% 0.57 -0.6% +7.7% +9.6% +5.1% 3.82 0.06 -18% -4 +
45 18:36:19 Возрожд-п VZRZP 233.4 +2.28% 4.76 +1.6% +7.7% +45.9% +16.7% 11.73 0.19 +1822% +81 +
46 17:54:46 Куйбазот-п KAZTP 143.4 +1.85% 0.04 +1.3% +7.5% +43.4% +68.7% 34.01 0.54 +81% +11 +
47 18:29:39 РБК ао RBCM 3.99 +1.27% 1.59 +0.7% +7.3% +2.8% -22.1% 1.44 0.02 -42% -15 +
48 17:28:25 ТНСэнВор-п VRSBP 22.5 -2.17% 0.04 -10.0% +7.1% +4.2% -0.9% 2.49 0.04 -27% -19 +
49 17:35:24 СаратЭн-ап SAREP 0.0835 +4.38% 0.19 -2.7% +7.1% +10.2% +35.8% 0.74 0.01 +4695% +91 +
50 18:45:23 КалужскСК KLSB 11.46 -1.04% 0.50 -4.4% +7.0% -54.0% -12.5% 1.05 0.02 -66% -31 +
51 18:45:26 FIVE-гдр FIVE 2210 +0.59% 121.16 -0.9% +7.0% +28.1% +25.7% +5% +3 +
52 18:45:25 ТНСэнНН ап NNSBP 608 +0.83% 0.17 -2.3% +6.7% +67.0% +21.6% 5.35 0.09 +2409% +76 +
53 18:45:37 МосБиржа MOEX 95.18 +1.29% 651.45 +0.9% +6.6% +17.5% -10.6% 216.67 3.45 +6% +6 +
54 18:27:40 ОргСинт ао KZOS 96 -0.1% 1.90 +2.5% +6.5% -5.7% -0.6% 172.42 2.74 +287% +39 +
55 18:45:19 iФармсинтз LIFE 5.74 +2.68% 4.86 +1.3% +6.5% +2.9% -24.5% 1.73 0.03 +359% +40 +
56 18:45:25 Polymetal POLY 773 +0.65% 222.89 -5.1% +6.4% +5.7% +43.3% 363.43 5.78 +61% +1 +
57 18:45:49 Магнит ао MGNT 3878.5 +0.39% 834.32 +1.2% +6.3% +10.5% -13.3% 395.26 6.29 -13% -1 +
58 18:45:52 RUSAL plc RUAL 26.72 -0.45% 53.00 +0.8% +6.2% -13.2% +9.5% 405.96 6.46 -57% -6 +
59 13:13:53 ВыбСудЗ ап VSYDP 3610 +0.28% 0.00 +6.2% +6.2% -13.6% +28.9% 4.93 0.08 -85% -26 +
60 18:45:18 КузнецкийБ KUZB 0.01093 -5.69% 2.14 +4.3% +6.1% +15.3% -4.1% 0.25 0.00 -79% -32 +
61 14:02:51 СамарЭн-ао SAGO 0.348 +1.16% 0.05 +2.4% +6.1% +3.0% +9.8% 1.41 0.02 +1401% +45 +
62 18:37:35 ПермьЭнС-п PMSBP 88 0% 0.47 +0.2% +6.0% +21.0% +16.2% 4.19 0.07 -17% -4 +
63 17:00:35 Арсагера ARSA 3 -1.64% 0.08 -1.6% +6.0% -3.2% -16.2% 0.37 0.01 +1197% +53 +
64 18:45:19 ОргСинт ап KZOSP 8.75 +3.06% 0.47 -2.7% +5.9% -1.7% -31.6% 172.42 2.74 +174% +27 +
65 18:38:58 СаратЭн-ао SARE 0.127 0% 0.11 +0.2% +5.8% +9.0% +33.0% 0.74 0.01 +143% +19 +
66 18:17:24 НКНХ ао NKNC 73.8 +1.51% 3.98 +0.6% +5.8% +13.5% +34.2% 133.51 2.13 +173% +20 +
67 18:33:31 Таттел. ао TTLK 0.193 +1.85% 0.53 0 +5.8% +10.8% +8.7% 4.02 0.06 -40% -15 +
68 11:12:05 ЮУНК ао UNKL 2610 -1.51% 0.01 +3.6% +5.7% +8.7% -6.1% 1.57 0.02 -86% -45 +
69 13:46:03 МагадЭн ап MAGEP 2.64 +0.76% 0.06 +2.9% +5.6% +1.5% +61.0% 1.75 0.03 -75% -47 +
70 18:45:52 Сургнфгз SNGS 26.57 -0.82% 540.34 -1.0% +5.5% -1.2% -8.1% 1 273.03 20.26 +117% +11 +
71 18:35:12 Роллман RLMN 23.85 +0.42% 1.36 +1.9% +5.5% -14.2% -4.6% 0.15 0.00 +169% +23 +
72 16:33:33 Куйбазот KAZT 143 +1.71% 0.19 +0.8% +5.3% +25.9% +61.2% 34.01 0.54 +35% +11 +
73 18:34:10 ТГК-2 ап TGKBP 0.00378 -1.56% 0.05 +4.1% +5.3% +4.1% -15.6% 3.82 0.06 +36% +5 +
74 18:45:27 Юнипро ао UPRO 2.632 +0.27% 35.07 -1.6% +5.3% +1.2% -7.5% 165.94 2.64 -16% +
75 18:39:57 GTL ао GTLC 0.0759 -1.43% 0.98 -4.0% +5.1% -25.7% -33.4% 0.20 0.00 -28% -11 +
76 18:31:55 ТНСэнНН ао NNSB 1200 +0.84% 0.09 -4.8% +4.8% +17.6% +6.7% 5.35 0.09 +278% +30 +
77 18:39:13 КузбТК ао KBTK 140.8 +2.77% 4.82 +10.0% +4.8% -26.7% -22.8% 13.98 0.22 +12% +5 +
78 18:45:27 ТНСэКубань KBSB 133 +3.5% 0.01 +4.7% +4.7% +5.6% -4.7% 2.38 0.04 +84% +10 +
79 14:47:49 УрКузница URKZ 9540 -0.62% 0.01 +2.4% +4.6% +27.2% +30.2% 5.23 0.08 -90% -57 +
80 14:28:17 КамчатЭ ао KCHE 0.15 +1.35% 0.01 +6.8% +4.5% +13.6% +11.9% 6.34 0.10 +3% +
81 18:37:20 ГИТ ао GRNT 0.395 -0.9% 0.38 +1.8% +4.5% +1.3% -22.7% 0.17 0.00 -43% -19 +
82 18:01:43 Химпром ап HIMCP 6.32 +0.32% 0.19 -2.5% +4.3% +4.6% -6.6% 2.13 0.03 +51% +13 +
83 18:16:24 РусАква ао AQUA 221 -1.34% 0.16 +0.2% +4.2% +59.0% +13.0% 19.42 0.31 -88% -66 +
84 17:48:26 ГАЗ ао GAZA 436 -0.23% 0.19 +1.0% +4.1% -7.4% +1.2% 8.57 0.14 +4188% +84 +
85 18:45:22 ИнтерРАОао IRAO 4.641 +2.01% 303.37 -2.5% +4.0% +19.6% +7.6% 484.52 7.71 -42% -4 +
86 18:45:22 Ростел -ао RTKM 80.72 +1.2% 104.04 +2.0% +3.9% +10.5% +12.2% 221.15 3.52 +109% +6 +
87 17:13:51 ЧЗПСН ао PRFN 1.39 -0.47% 0.66 -2.7% +3.9% +8.7% -8.6% 1.17 0.02 +42% +14 +
88 17:45:04 Росбанк ао ROSB 59.6 -0.67% 0.19 +3.8% +3.8% +0.7% +6.4% 92.46 1.47 +1256% +71 +
89 18:45:59 ГАЗПРОМ ао GAZP 240.3 -2.12% 8 743.66 -5.9% +3.8% +56.5% +63.6% 5 688.75 90.54 +81% +
90 18:45:09 Газпрнефть SIBN 412.9 +0.46% 156.14 +0.2% +3.7% +19.1% +21.4% 1 957.68 31.16 -40% -3 +
91 15:30:19 ЯТЭК ао YAKG 8.67 +0.93% 0.00 +1.9% +3.7% +3.7% -2.6% 7.17 0.11 -96% -55 +
92 17:21:37 БурЗолото BRZL 888 0% 0.13 -0.1% +3.6% -0.2% +6.3% 6.24 0.10 +46% +9 +
93 13:04:02 КамчатЭ ап KCHEP 0.317 0% 0.01 +3.6% +29.9% 6.34 0.10 -59% -15 +
94 18:45:29 НКХП ао NKHP 248.5 +0.81% 0.72 +1.4% +3.5% +8.5% +18.9% 16.80 0.27 +169% +31 +
95 18:20:42 Слав-ЯНОСп JNOSP 14.14 +2.61% 2.57 +4.7% +3.5% +15.0% +4.0% 20.87 0.33 +188420% +168 +
96 18:27:18 ТамбЭнСб TASB 0.237 0% 0.02 -3.3% +3.5% +3.0% +125.7% 0.40 0.01 -56% -22 +
97 18:45:21 ДетскийМир DSKY 87.9 +0.11% 34.86 +1.4% +3.5% -2.8% -3.1% 64.96 1.03 +82% +9 +
98 18:36:50 МосОблБанк MOBB 1.872 +1.3% 0.44 +1.7% +3.4% +31.1% +15.6% 8.44 0.13 +126% +18 +
99 18:19:39 РГС СК ао RGSS 0.139 -0.57% 1.38 -0.7% +3.4% -16.8% -60.6% 68.04 1.08 +47% +5 +
100 18:23:41 АбрауДюрсо ABRD 140.5 +0.72% 0.19 -2.4% +3.3% -1.7% 0 13.77 0.22 -50% -18 +
101 18:39:33 iQIWI QIWI 1265.5 -0.12% 4.11 +0.3% +3.3% +34.2% +24.2% -13% -10 +
102 18:45:57 Yandex clA YNDX 2546.4 -1.03% 499.65 +2.1% +3.3% +31.9% +6.5% 744.99 11.86 -33% -6 +
103 17:41:36 ТрансК ао TRCN 6490 +0.23% 0.57 -1.0% +3.3% +49.7% +44.5% 90.18 1.44 -23% -4 +
104 17:28:59 Варьеган-п VJGZP 323 +0.94% 0.11 +4.2% +3.2% +13.7% -15.0% 13.33 0.21 -36% -19 +
105 18:16:33 Русолово ROLO 2.07 -1.43% 0.51 -5.7% +3.2% -17.2% -9.2% 6.21 0.10 +9% +6 +
106 18:45:07 Ростел -ап RTKMP 63.5 +1.2% 13.96 +0.9% +3.2% +5.1% +2.0% 221.15 3.52 -72% -18 +
107 18:35:29 ПермьЭнСб PMSB 88.1 -0.23% 0.10 +0.1% +3.2% +20.0% +18.3% 4.19 0.07 +57% +4 +
108 18:31:21 ТамбЭнСб-п TASBP 0.171 +3.01% 0.36 +2.1% +3.0% +38.5% +42.5% 0.40 0.01 +1301% +73 +
109 18:45:58 Сургнфгз-п SNGSP 42.04 -1.22% 1 608.80 -3.5% +2.8% +6.7% +26.3% 1 273.03 20.26 +55% +1 +
110 18:45:32 Мечел ап MTLRP 120.7 -2.11% 93.19 -4.7% +2.7% +20.3% -11.6% 43.72 0.70 -22% -2 +
111 18:45:16 НМТП ао NMTP 7.94 +0.38% 17.19 -1.2% +2.6% +15.9% +25.1% 152.92 2.43 -49% -8 +
112 18:45:17 ЧМК ао CHMK 2785 -0.18% 0.15 -0.9% +2.6% +13.4% +0.5% 8.81 0.14 -80% -53 +
113 18:29:47 Акрон AKRN 4666 -0.34% 1.64 +1.0% +2.5% -0.9% +5.6% 188.89 3.01 -60% -20 +
114 18:45:28 Роснефть ROSN 418.4 -0.2% 533.21 -1.0% +2.5% -3.3% +2.8% 4 434.28 70.58 -33% -7 +
115 18:45:08 ПИК ао PIKK 379 +0.91% 31.78 +2.0% +2.5% +0.7% +10.3% 250.33 3.98 +47% +5 +
116 17:44:41 СОЛЛЕРС SVAV 317 +0.32% 0.82 +1.0% +2.4% -22.3% -38.2% 10.88 0.17 -78% -36 +
117 18:20:37 КАМАЗ KMAZ 55.8 -0.53% 1.32 -4.1% +2.4% +4.1% -9.0% 39.82 0.63 -45% -23 +
118 17:10:35 КрасОкт-ао KROT 309 +0.98% 0.10 +2.7% +2.3% +0.7% -6.4% 3.22 0.05 -67% -43 +
119 18:39:42 Славн-ЯНОС JNOS 17.7 +1.43% 0.03 -1.4% +2.3% +5.4% +2.3% 20.87 0.33 +1721% +33 +
120 13:26:39 ВолгЭнСб VGSB 1.89 +1.18% 0.07 +2.5% +2.3% +119.8% 0.71 0.01 -57% -31 +
121 18:24:33 Сахэнер ао SLEN 4.52 -0.77% 0.19 +1.3% +2.3% +5.1% +15.9% 1.33 0.02 +244% +33 +
122 18:39:53 СтаврЭнСбп STSBP 0.2858 +0.07% 0.41 +4.1% +2.1% +15.7% +20.1% 0.38 0.01 +1490% +78 +
123 15:50:46 Квадра-п TGKDP 0.00358 -1.51% 0.07 -2.2% +2.1% +9.0% -5.8% 6.73 0.11 +288% +29 +
124 18:45:13 Распадская RASP 138.7 +0.84% 26.74 -0.6% +2.1% +7.5% +32.3% 97.53 1.55 -33% -5 +
125 18:38:56 САФМАР ао SFIN 496.8 -0.24% 4.93 +0.5% +2.0% -14.4% -29.5% 55.46 0.88 +10% +5 +
126 18:45:21 ОГК-2 ао OGKB 0.5138 -0.64% 91.76 -7.4% +1.9% +62.2% +35.0% 56.74 0.90 -35% -6 +
127 18:45:24 ЛСР ао LSRG 753.8 +0.45% 33.89 -4.0% +1.8% +26.1% -3.4% 77.66 1.24 -34% -7 +
128 18:45:09 ТНСэнРст-п RTSBP 0.222 +1.37% 0.01 +3.3% +1.8% -4.3% +8.8% 2.85 0.05 -23% -8 +
129 18:45:12 М.видео MVID 431.6 +0.42% 17.28 +0.7% +1.8% +5.3% +6.0% 77.59 1.23 +162% +14 +
130 17:45:32 ЗВЕЗДА ао ZVEZ 4.74 +0.32% 0.05 -0.6% +1.7% +1.1% +11.5% 2.66 0.04 -82% -58 +
131 16:12:34 ПРОТЕК ао PRTK 94.1 +1.18% 15.69 +1.2% +1.6% +20.6% +11.0% 49.60 0.79 +1932% +65 +
132 18:38:36 Якутскэнрг YKEN 0.2865 -1.21% 0.04 -0.2% +1.6% +27.3% +29.6% 2.65 0.04 -20% -12 +
133 18:26:08 ИркЭнерго IRGZ 17.1 +0.23% 0.16 +0.4% +1.5% +16.5% +46.2% 81.51 1.30 +76% +13 +
134 16:37:06 ЭнергияРКК RKKE 5280 +0.57% 0.32 +2.7% +1.5% -22.4% -27.8% 6.23 0.10 +244% +37 +
135 18:24:37 ЮТэйр ао UTAR 7.04 +0.72% 0.05 +1.9% +1.3% -7.9% -12.4% 26.06 0.41 -88% -67 +
136 13:48:15 ТРК ап TORSP 0.276 +1.47% 0.02 -0.4% +1.3% -8.3% -13.8% 1.31 0.02 -69% -38 +
137 17:18:02 СМЗ-ао MGNZ 3290 -1.2% 0.02 -1.2% +1.2% +6.8% +12.7% 1.31 0.02 -82% -55 +
138 17:23:41 Мегион-ао MFGS 385 -2.16% 0.05 +1.3% +1.2% +6.9% 51.19 0.81 -18% -12 +
139 18:45:23 ЦМТ ао WTCM 7.2 0% 0.02 +1.4% +1.1% -0.8% -4.6% 8.87 0.14 +58% +5 +
140 10:55:34 АСКО ао ACKO 5.8 +2.47% 0.07 0 +1.0% -16.9% -47.0% 3.11 0.05 +76% +10 +
141 18:45:17 РуссНфт ао RNFT 600 +2.95% 3.90 +1.7% +0.8% +13.5% +0.8% 176.47 2.81 +17% +
142 18:37:07 ИНГРАД ао OPIN 792 -0.63% 0.13 -1.0% +0.8% -3.4% -11.0% 32.65 0.52 +24% +1 +
143 18:22:56 СаратНПЗ KRKN 6950 +2.21% 0.03 0 +0.7% +9.6% -19.7% 8.21 0.13 +410% +23 +
144 18:11:24 УралСиб ао USBN 0.0725 +2.69% 0.25 +0.8% +0.7% +22.9% +8.0% 26.11 0.42 -85% -54 +
145 18:31:25 Белуга ао BELU 481 -0.21% 0.04 -2.2% +0.6% +17.9% -29.2% 9.33 0.15 +124% +14 +
146 18:31:05 ВСМПО-АВСМ VSMO 16960 -0.47% 1.61 +0.4% +0.6% +9.3% +3.8% 195.54 3.11 -46% -15 +
147 18:12:32 ИКРУСС-ИНВ RUSI 36.5 +2.53% 0.01 -0.8% +0.6% +40.4% 3.98 0.06 -60% -16 +
148 15:18:33 ГазпРнД ао RTGZ 14500 -0.68% 0.07 +2.1% +0.3% +1.4% -3.3% 1.74 0.03 +3% -6 +
149 18:45:07 МРСКВол MRKV 0.09495 +0.37% 12.45 +0.1% +0.2% -3.1% -19.0% 17.88 0.28 -14% -4 +
150 18:45:23 ОВК ао UWGN 401.2 +0.1% 0.07 -0.6% +0.1% +1.1% -29.9% 46.54 0.74 -60% -35 +
151 18:45:19 Уркалий-ао URKA 87.72 -0.05% 4.24 -0.4% +0.1% +3.9% -14.5% 257.55 4.10 -5% -5 +
152 18:40:06 МегаФон ао MFON 0% 403.37 6.42 +5 +
153 18:40:06 ВыбСудЗ ао VSYD 0% 4.93 0.08 -100% -49 +
154 18:40:06 ТКЗКК ао KRKO 0% 2.80 0.04 +5 +
155 18:45:57 ЛУКОЙЛ LKOH 5178.5 -1.61% 3 468.76 -5.2% 0 +3.6% +19.9% 3 883.88 61.82 +44% +1 +
156 18:40:06 ГЕОТЕК ао GTSS 0% +5 +
157 18:39:59 Возрожд-ао VZRZ 0% 11.73 0.19 +2 +
158 18:40:06 Химпром ао HIMC 0% 2.13 0.03 +5 +
159 18:40:06 ТНСэнМарЭл MISB 0% 1.10 0.02 -100% -80 +
160 18:40:06 Кокс ао KSGR 0% +5 +
161 18:40:06 Физика ао NPOF 0% 1.07 0.02 +4 +
162 18:40:06 ТрансФ ао TRFM 0% +3 +
163 18:40:06 Инв-Девел IDVP 0% 13.09 0.21 +5 +
164 18:40:06 КурганГКао KGKC 0% 6.98 0.11 +5 +
165 18:40:00 МН-фонд ао MNFD 0% +4 +
166 18:19:07 Приморье PRMB 9200 +2.22% 0.05 0 +15.0% 2.30 0.04 +24% +2 +
167 18:40:06 ТАНТАЛ ап TANLP 0% 0.52 0.01 +2 +
168 18:40:06 КурганГКап KGKCP 0% 6.98 0.11 +2 +
169 18:40:06 Якутскэн-п YKENP 0% 2.65 0.04 -100% -40 +
170 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.87 +5 +
171 18:40:06 КУЗОЦМ ао KUNF 0% +5 +
172 18:40:06 Морион ао MORI 0% 0.71 0.01 +4 +
173 18:40:06 БашИнСв ао BISV 0% 8.40 0.13 +5 +
174 18:40:06 ГАЗ-сервис GAZS 0% 60.51 0.96 +5 +
175 18:40:06 Raven RAVN 0% 22.82 0.36 -100% -40 +
176 18:44:23 ТНСэнЯр-п YRSBP 0% 2.44 0.04 -100% -57 +
177 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.84 +5 +
178 18:40:06 КосогМЗ ао KMTZ 0% +5 +
179 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +5 +
180 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +5 +
181 16:36:12 ТНСэнРст RTSB 0.325 +1.56% 0.01 -3.0% 0 -18.3% +1.6% 2.85 0.05 -42% -11 +
182 18:28:08 Белон ао BLNG 4 +0.55% 0.09 0 0 +46.5% +39.9% 4.60 0.07 -70% -47 +
183 18:40:06 РДБанк ао RDRB 0% 1.63 0.03 +3 +
184 18:16:42 iАвиастКао UNAC 0.6325 0% 3.33 -1.5% 0 -19.7% -6.8% 311.52 4.96 +381% +39 +
185 18:45:20 МКБ ао CBOM 5.952 +0.12% 22.30 -0.1% -0.1% +15.1% +25.8% 161.18 2.57 -13% +
186 18:45:09 ENPL-гдр ENPL 475 +1.37% 15.53 -1.5% -0.1% +13.4% +44.4% +24% +2 +
187 18:45:28 Лента др LNTA 214.7 -0.23% 10.49 +4.6% -0.3% +0.3% -34.8% -58% -10 +
188 11:19:13 ЦМТ ап WTCMP 6.6 0% 0.04 -1.5% -0.3% -0.9% +1.5% 8.87 0.14 -73% -46 +
189 18:39:48 Нефтекамск NFAZ 85.4 -0.23% 0.12 -1.8% -0.5% -1.8% -17.1% 0.69 0.01 +553% +47 +
190 17:55:09 Варьеган VJGZ 632 -0.16% 0.23 +0.8% -0.5% 13.33 0.21 +426% +52 +
191 18:45:12 AGRO-гдр AGRO 744 -0.16% 13.65 -0.5% -0.6% -6.0% +11.7% +70% +7 +
192 13:49:06 ТРК ао TORS 0.301 +1.69% 0.00 -0.7% -4.7% 1.31 0.02 +2% +6 +
193 18:45:12 МТС-ао MTSS 268.3 -0.09% 434.82 -5.1% -0.7% +12.7% -0.3% 536.17 8.53 +9% +1 +
194 18:26:39 МРСК Ур MRKU 0.1796 +0.79% 3.08 +0.6% -0.8% -4.9% -3.4% 15.70 0.25 +678% +55 +
195 16:37:10 СтаврЭнСб STSB 0.354 +0.14% 0.03 -0.1% -0.8% +45.7% +24.6% 0.38 0.01 -83% -58 +
196 17:05:56 iЛевенгук LVHK 7.8 +0.13% 0.01 0 -0.9% -21.7% +18.2% 0.41 0.01 +1% +
197 18:38:14 ОМЗ-ап OMZZP 3505 +7.02% 1.73 +4.2% -1.1% +98.0% +115.0% 9.87 0.16 +2274% +93 +
198 18:45:37 Сбербанк-п SBERP 205.01 -0.31% 740.51 -1.8% -1.2% +23.4% +6.5% 5 283.77 84.10 -15% -2 +
199 18:45:12 ОР ао OBUV 58.25 -0.43% 4.26 +3.3% -1.3% +14.3% -39.3% 6.59 0.10 +11% +2 +
200 18:45:08 ФосАгро ао PHOR 2407 +0.8% 90.71 -3.1% -1.3% -5.5% +3.5% 311.71 4.96 +65% +
201 18:39:55 МРСК Центр MRKC 0.2852 -0.28% 2.38 -1.3% -1.3% -0.1% -15.5% 12.04 0.19 -35% -6 +
202 18:37:07 Авангрд-ао AVAN 690 -4.17% 4.72 +11.3% -1.4% +29.5% 55.68 0.89 +1617% +76 +
203 18:45:57 Сбербанк SBER 235.27 -0.74% 10 657.56 -3.1% -1.5% +26.3% +2.4% 5 283.77 84.10 -2% +
204 18:31:59 ЮжКузб. ао UKUZ 524 -2.96% 0.48 -2.6% -1.5% +0.8% -11.2% 18.92 0.30 -1% +
205 18:45:16 ТГК-1 TGKA 0.01001 -2.44% 19.54 -9.7% -1.6% +25.3% +6.3% 38.58 0.61 +41% +5 +
206 18:35:32 Кубанэнр KUBE 62.3 -0.8% 0.01 -1.0% -1.6% +27.1% +5.2% 18.93 0.30 -69% -32 +
207 18:45:42 Мостотрест MSTT 88.55 -0.23% 1.43 -0.6% -1.6% +4.8% -16.9% 24.99 0.40 -10% -7 +
208 18:38:07 Ленэнерго LSNG 5.68 -0.35% 1.37 -1.6% -1.7% +7.2% -1.3% 58.33 0.93 +135% +22 +
209 17:49:26 КрасОкт-1п KROTP 252.5 -2.32% 0.11 +2.4% -1.8% -1.8% -17.2% 3.22 0.05 +155% +21 +
210 16:38:23 ТГК-14 TGKN 0.00444 -0.67% 0.08 +0.2% -1.8% -13.3% -15.1% 6.03 0.10 +50% +5 +
211 18:45:23 ТМК ао TRMK 60.34 +0.57% 43.39 -1.7% -1.9% +12.5% -16.2% 62.34 0.99 +157% +14 +
212 18:45:29 БСП ао BSPB 50 0% 4.40 -2.6% -2.0% +12.9% +0.1% 24.98 0.40 -18% -7 +
213 18:11:58 iДонскЗР п DZRDP 1940 0% 0.03 0 -2.0% -3.9% -1.5% 0.94 0.02 -86% -66 +
214 17:46:42 РН-ЗапСиб CHGZ 26.6 -4.32% 0.10 -0.7% -2.2% +10.8% -6.7% 0.71 0.01 +1673% +60 +
215 18:45:51 РусГидро HYDR 0.5896 +0.79% 642.31 -4.9% -2.2% +21.4% -14.7% 251.34 4.00 +4% +3 +
216 18:45:09 ГМКНорНик GMKN 14266 +0.51% 751.87 -0.1% -2.3% +9.4% +25.2% 2 257.53 35.93 +22% +7 +
217 16:53:16 АстрЭнСб ASSB 0.8685 0% 0.07 -5.4% -2.4% +80.2% +114.4% 0.67 0.01 -73% -47 +
218 18:45:36 Татнфт 3ап TATNP 611.1 -1.32% 258.47 -6.9% -2.4% +17.1% +28.1% 1 653.35 26.32 -1% -1 +
219 18:45:24 Новатэк ао NVTK 1274.2 -1.13% 545.48 -2.7% -2.4% +12.6% +42.0% 3 868.86 61.58 -19% -1 +
220 18:17:01 ДЭК ао DVEC 1.223 -0.08% 0.46 -0.3% -2.5% -8.7% -35.6% 21.06 0.34 -58% -30 +
221 11:47:25 МариЭнСб-п MISBP 7.2 0% 0.01 -5.3% -2.7% -28.0% -5.3% 1.10 0.02 -50% -9 +
222 18:38:32 ИРКУТ-3 IRKT 36.13 -0.96% 2.33 -4.1% -2.9% +2.0% +51.2% 48.15 0.77 +34% +4 +
223 16:06:46 Нижкамшина NKSH 13.2 -0.75% 0.06 -0.3% -3.1% 0 -2.2% 0.84 0.01 +739% +43 +
224 17:24:49 ТЗА ао TUZA 93 0% 0.04 0 -3.1% +3.3% +5.7% 0.76 0.01 +893% +34 +
225 18:37:36 Квадра TGKD 0.00338 -1.6% 0.23 -2.3% -3.3% +20.5% -8.6% 6.73 0.11 +47% +14 +
226 16:40:29 iДонскЗР DZRD 2098 +0.19% 0.01 -0.3% -3.3% -2.4% -4.6% 0.94 0.02 -94% -69 +
227 18:45:13 ЗаводДИОД DIOD 4.63 +0.22% 0.16 -8.5% -3.5% +13.5% +8.7% 0.42 0.01 +74% +15 +
228 18:31:57 Селигдар SELG 9.4 0% 0.31 -2.7% -3.6% -5.5% -12.0% 11.51 0.18 +30% +7 +
229 17:27:19 Медиахолд ODVA 0.182 +0.44% 0.00 -0.9% -3.8% +9.5% +15.6% 0.13 0.00 -94% -33 +
230 16:40:37 ОКС ао UCSS 1460 +2.1% 0.14 0 -3.9% +108.6% 34.63 0.55 -23% -15 +
231 18:45:18 СаратНПЗ-п KRKNP 12060 -0.82% 9.82 -9.2% -4.0% +10.2% +9.8% 8.21 0.13 +132% +16 +
232 18:45:24 Ленэнерг-п LSNGP 106.3 +0.14% 12.06 +4.0% -4.1% +13.0% +6.4% 58.33 0.93 -56% -12 +
233 18:45:37 ФСК ЕЭС ао FEES 0.1805 -10.75% 889.70 -11.9% -4.1% +21.9% -4.6% 230.08 3.66 +67% +12 +
234 17:39:01 ЛЭСК ао LPSB 6.65 -2.21% 0.11 +3.1% -4.3% +77.3% +114.5% 1.03 0.02 +309% +33 +
235 18:45:13 БашИнСв ап BISVP 4.71 -0.84% 0.14 -13.1% -4.8% +17.5% +17.5% 8.40 0.13 +36% +4 +
236 14:34:17 Красэсб ап KRSBP 4.26 0% 0.05 -5.3% -4.9% +5.7% +6.0% 3.07 0.05 -51% -25 +
237 18:45:09 ЧКПЗ ао CHKZ 4240 +0.95% 0.16 -1.4% -4.9% +102.9% 2.54 0.04 +1817% +69 +
238 13:13:25 Красэсб ао KRSB 3.94 -1.99% 0.04 -7.9% -5.1% +5.6% +3.7% 3.07 0.05 +346% +22 +
239 18:45:05 Мечел ао MTLR 64.79 -0.2% 26.87 -4.0% -5.1% -11.8% -37.4% 43.72 0.70 -22% -3 +
240 17:06:26 ТНСэнВорон VRSB 36.8 +0.55% 0.17 -5.6% -5.2% +75.2% +88.7% 2.49 0.04 -57% -26 +
241 18:45:41 ММК MAGN 44.17 -0.56% 243.32 +0.2% -5.3% +2.6% -1.0% 493.57 7.86 +109% +5 +
242 18:45:16 +МосЭнерго MSNG 2.307 +0.81% 50.02 +0.9% -5.5% +11.2% -4.3% 91.70 1.46 +3% +2 +
243 18:29:36 Селигдар-п SELGP 23.95 +0.21% 0.69 +1.1% -5.5% -0.4% +41.3% 11.51 0.18 -22% -7 +
244 18:45:10 КоршГОК ао KOGK 49000 +0.41% 0.39 +2.1% -5.8% +2.1% -33.8% 12.26 0.20 +166% +26 +
245 18:45:37 АЛРОСА ао ALRS 80.12 +0.78% 855.94 -7.9% -5.9% -18.8% -21.1% 590.08 9.39 -46% -3 +
246 13:12:02 ТНСэнЯр YRSB 122 +1.67% 0.02 -6.2% +67.1% -16.2% 2.44 0.04 -50% -26 +
247 18:45:54 Татнфт 3ао TATN 717.5 -1.29% 569.04 -5.7% -6.2% -2.8% +2.0% 1 653.35 26.32 -11% +1 +
248 18:39:56 МОЭСК MSRS 0.7305 +0.41% 1.09 -0.5% -6.3% +10.7% +6.2% 35.58 0.57 -42% -20 +
249 18:38:38 ТКСМ ао TUCH 4.33 -2.48% 0.23 -8.2% -6.8% +6.5% -3.8% 0.17 0.00 -21% -8 +
250 18:45:40 СевСт-ао CHMF 1043.6 -0.08% 443.77 -2.0% -6.9% +10.7% +8.5% 874.24 13.91 -41% -9 +
251 18:45:06 ТНСэнрг ао TNSE 1005 -4.29% 2.87 -6.9% -6.9% -19.3% -19.0% 13.74 0.22 +9853% +127 +
252 18:38:07 МГТС-5ао MGTS 1855 -2.37% 0.83 -12.5% -7.3% +9.1% -9.5% 174.64 2.78 +191% +31 +
253 18:45:28 МРСКСиб MRKS 0.281 -1.23% 1.35 -0.8% -7.4% +174.1% +165.1% 26.64 0.42 +39% +
254 18:39:31 МРСК СЗ MRKZ 0.0626 -0.56% 1.68 -0.1% -7.7% +12.8% -0.6% 6.00 0.10 -15% -7 +
255 18:45:45 Башнефт ап BANEP 1638 -0.12% 35.94 +0.1% -8.0% -8.1% +0.5% 327.19 5.21 -16% +1 +
256 16:21:08 ЧТПЗ ао CHEP 141.5 +1.43% 0.20 -7.5% -8.1% +32.5% +11.9% 43.26 0.69 -92% -70 +
257 17:09:14 ЕвроЭлтех EELT 11.4 -0.35% 2.34 -4.2% -8.7% +15.2% -1.3% 6.95 0.11 +52% +11 +
258 18:45:25 Башнефт ао BANE 1883 -0.37% 6.16 -0.4% -8.7% +0.7% -7.9% 327.19 5.21 +62% +14 +
259 18:45:26 ДВМП ао FESH 5.89 +2.26% 1.80 -0.2% -8.7% +25.1% +8.1% 17.38 0.28 -58% -18 +
260 18:33:19 ГТМ ао GTRK 63.8 -2.15% 0.53 -6.2% -8.9% -25.8% -41.2% 3.73 0.06 -12% +
261 18:03:58 АЛРОСА-Нюр ALNU 79800 -0.25% 1.99 -16.9% -8.9% +1.0% -39.5% 63.84 1.02 -60% -22 +
262 18:45:20 МРСК ЦП MRKP 0.2718 +0.48% 35.65 +6.3% -8.9% +2.6% -9.7% 30.63 0.49 +35% +7 +
263 18:45:09 Электрцинк ELTZ 182 -1.09% 0.34 -5.0% -9.0% -15.0% -69.2% 0.26 0.00 +140% +25 +
264 10:38:48 ТКЗКК ап KRKOP 4.045 -0.74% 0.00 +0.6% -9.6% -13.8% +3.7% 2.80 0.04 -99% -36 +
265 13:21:23 РязЭнСб RZSB 3.98 +1.79% 0.01 -11.9% -10.8% +30.9% +19.2% 0.82 0.01 -88% -55 +
266 18:39:58 Плазмек PLSM 0.1163 -3.08% 0.22 -4.5% -12.0% +5.9% -33.9% 0.01 0.00 +1632% +81 +
267 18:38:39 МГТС-4ап MGTSP 1726 -0.46% 4.47 -15.5% -12.7% +6.7% -9.6% 174.64 2.78 -44% -9 +
268 18:45:13 Россети ао RSTI 1.2319 -0.25% 329.73 -12.0% -13.8% +58.9% +59.6% 248.04 3.95 +14% +
269 18:45:17 ЭнелРос ао ENRU 0.996 0% 31.84 -12.4% -13.9% -3.6% -19.5% 35.23 0.56 -2% +1 +
270 18:45:13 Россети ап RSTIP 1.494 +1.7% 19.52 -10.5% -14.0% +6.6% +9.8% 248.04 3.95 +48% +5 +
271 18:39:31 МРСКЮга ао MRKY 0.0658 -0.9% 1.43 -3.1% -15.1% +20.8% +7.0% 4.54 0.07 +69% +11 +
272 18:45:40 НЛМК ао NLMK 154.1 +1.43% 905.29 -2.0% -15.9% -2.1% -2.5% 923.56 14.70 +28% +7 +
273 17:26:06 ВолгЭнСб-п VGSBP 1.376 -2.27% 0.17 -1.3% -17.9% +127.4% +72.0% 0.71 0.01 +42% +9 +
274 18:30:49 МедиаВиМ MGVM 0.3935 -1.38% 0.04 -0.4% -21.8% -47.7% -36.0% 0.02 0.00 +82% +13 +
275 18:39:21 ТАНТАЛ ао TANL 36.9 -7.29% 4.70 -2.9% -23.1% -6.1% +44.1% 0.52 0.01 -42% -10 +
276 18:39:43 Телеграф-п CNTLP 15.74 -3.44% 9.67 +10.7% -24.1% +25.9% +35.1% 3.75 0.06 +70% +5 +
277 18:36:15 Телеграф CNTL 17.35 -0.57% 0.26 +2.7% -24.6% +3.0% +4.5% 3.75 0.06 -61% -24 +
278 18:39:26 Армада ARMD 5.495 -4.02% 1.35 -15.7% -28.9% -21.5% -40.3% 0.08 0.00 +73% +9 +