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
 
  16:04:00 Индекс ММВБ IMOEX 2780.92 +0.79% 50 894.21 +1.4% +8.1% +17.4% +23.3% 45 809.54 722.69 +86%
1 15:48:48 МедиаВиМ MGVM 0.44 -12.18% 0.70 -12.4% -14.1% -41.5% -20.0% 0.02 0.00 +873% +46 +
2 15:26:25 Авангрд-ао AVAN 600 -11.76% 0.41 -16.7% -13.0% +0.2% 47.61 0.75 +5919% +110 +
3 15:46:50 Плазмек PLSM 0.1174 -9.69% 0.73 -15.5% -13.1% +6.9% -30.5% 0.01 0.00 +719% +43 +
4 15:48:58 ГМКНорНик GMKN 14188 -4.57% 3 439.12 +2.4% +6.2% +8.8% +26.2% 2 246.14 35.43 +164% +
5 15:16:49 Приморье PRMB 9000 -4.26% 0.07 -2.2% -6.3% +12.5% 2.25 0.04 +159% +17 +
6 15:26:48 ТНСэнНН ап NNSBP 557 -3.8% 0.03 +0.4% +2.4% +53.0% +3.1% 5.14 0.08 +306% +33 +
7 15:32:38 ТЗА ао TUZA 94 -3.09% 0.23 0 -1.1% +4.4% +0.4% 0.77 0.01 +24095% +110 +
8 15:48:59 iФармсинтз LIFE 5.195 -3.08% 2.22 -4.9% -8.8% -6.9% -23.6% 1.57 0.02 +131% +12 +
9 13:26:09 ТНСэнВорон VRSB 38 -3.06% 0.02 +2.7% -6.9% +81.0% +85.4% 2.55 0.04 +390% +26 +
10 13:40:53 Нижкамшина NKSH 13 -2.99% 0.03 -3.0% -3.1% -1.5% 0.83 0.01 +158% +21 +
11 15:32:02 ОКС ао UCSS 1400 -2.78% 0.25 -14.1% +68.7% 33.21 0.52 +163% +14 +
12 14:08:33 КСБ ао KTSB 0.43 -2.71% 0.02 -4.0% -14.0% +59.3% +30.3% 0.40 0.01 +300% +21 +
13 15:11:49 ЮжКузб. ао UKUZ 504 -2.7% 0.23 -6.3% -12.8% -3.1% -13.8% 18.20 0.29 +889% +59 +
14 11:59:46 ИКРУСС-ИНВ RUSI 36.8 -2.65% 0.03 -2.6% -0.5% 4.01 0.06 +34% +
15 15:42:40 ДВМП ао FESH 6.63 -2.64% 0.17 +4.2% +6.4% +40.8% +25.8% 19.54 0.31 -59% -32 +
16 11:12:51 Арсагера ARSA 2.99 -2.61% 0.01 +4.9% +9.5% -3.5% -28.8% 0.37 0.01 -86% -73 +
Как выбрать брокера?
17 15:29:18 iИСКЧ ао ISKJ 8.72 -2.35% 0.27 -4.2% -20.5% +10.5% -3.6% 0.65 0.01 +50% +2 +
18 15:10:05 ТНСэнНН ао NNSB 1160 -2.11% 0.10 +1.3% -28.4% +13.7% -17.1% 5.14 0.08 +134% +17 +
19 15:48:35 ТКСМ ао TUCH 4.712 -2% 0.12 +0.9% -11.3% +15.9% -23.4% 0.19 0.00 +107% +8 +
20 13:49:31 ТРК ао TORS 0.296 -1.99% 0.00 -8.6% -7.5% -10.0% 1.29 0.02 -97% -99 +
21 10:20:19 Якутскэн-п YKENP 0.2625 -1.87% 0.00 +1.9% -4.2% +19.3% +32.6% 2.62 0.04 -99% -118 +
22 15:40:12 ЧКПЗ ао CHKZ 4220 -1.86% 0.01 -6.2% -7.5% 2.53 0.04 -79% -51 +
23 13:42:15 ВЭК 01 ао VDSB 8.7 -1.81% 0.02 +3.7% -6.6% +152.9% +112.2% 0.25 0.00 -88% -74 +
24 15:46:45 ЯТЭК ао YAKG 8.19 -1.8% 0.19 -0.7% +1.6% -2.0% -9.0% 6.77 0.11 +22482% +106 +
25 11:04:16 Ижсталь2ао IGST 720 -1.77% 0.00 -3.7% -14.3% +28.1% +9.1% 0.71 0.01 -92% -65 +
26 15:44:15 Квадра TGKD 0.00337 -1.61% 1.24 +0.4% -0.1% +20.2% +3.7% 6.68 0.11 +563% +40 +
27 15:41:10 Электрцинк ELTZ 190.5 -1.55% 0.24 -9.7% -19.8% -11.0% -68.3% 0.27 0.00 +57% +3 +
28 14:02:04 ТНСэнРст RTSB 0.32 -1.54% 0.05 -4.5% -4.5% -19.6% -19.4% 2.80 0.04 +1286% +56 +
29 15:26:28 ТрансК ао TRCN 6090 -1.54% 0.82 -1.7% -6.1% +40.5% +35.2% 84.97 1.34 -27% -16 +
30 13:23:45 ТНСэнЯр YRSB 128 -1.54% 0.01 +6.7% -14.7% +75.3% +11.3% 2.53 0.04 +47 +
31 15:42:35 ТГК-14 TGKN 0.00443 -1.34% 0.08 -2.6% -7.7% -13.5% -14.8% 6.02 0.09 -65% -44 +
32 15:42:19 ОВК ао UWGN 402.7 -1.3% 0.33 -0.2% +0.2% +1.4% -39.9% 46.71 0.74 -39% -13 +
33 15:48:47 Лента др LNTA 202.5 -1.22% 56.55 -4.8% -12.0% -5.4% -44.8% +217% +9 +
34 13:39:00 СаратЭн-ап SAREP 0.079 -1.13% 0.02 -1.3% -2.6% +4.2% +27.4% 0.69 0.01 +756% +34 +
35 15:48:55 Россети ап RSTIP 1.75 -1.13% 11.25 +6.6% +7.2% +24.8% +28.7% 290.97 4.59 -11% -3 +
36 15:38:50 GTL ао GTLC 0.0714 -1.11% 0.75 -2.3% -21.1% -30.1% -43.1% 0.19 0.00 -14% -14 +
37 15:05:23 МРСКСиб MRKS 0.2958 -1.1% 0.64 -4.5% +20.7% +188.6% +187.2% 28.05 0.44 +6% -8 +
38 15:11:32 ЗаводДИОД DIOD 5 -0.99% 0.10 +6.4% +8.9% +22.5% +5.7% 0.46 0.01 -39% -29 +
39 14:34:46 Квадра-п TGKDP 0.00357 -0.97% 0.07 +5.3% -1.0% +8.7% -1.7% 6.68 0.11 +95% +12 +
40 15:17:19 ЧТПЗ ао CHEP 154.5 -0.96% 0.25 +1.0% +12.8% +44.7% +6.6% 47.23 0.75 +15% -8 +
41 15:49:00 ММК MAGN 45.975 -0.92% 249.92 +1.2% +4.2% +6.8% +1.2% 512.96 8.09 -35% -8 +
42 13:28:50 ЗВЕЗДА ао ZVEZ 4.635 -0.86% 0.07 -0.3% -3.6% -1.2% +15.6% 2.60 0.04 +13% -11 +
43 13:17:48 Медиахолд ODVA 0.1854 -0.86% 0.17 -1.6% -2.4% +11.6% +35.3% 0.13 0.00 +1284% +72 +
44 15:48:58 Россети ао RSTI 1.4478 -0.84% 216.63 +8.8% +15.5% +86.7% +80.9% 290.97 4.59 -66% -20 +
45 14:48:00 Белуга ао BELU 474 -0.84% 0.33 +2.8% +1.1% +16.2% -31.3% 9.20 0.15 +31% -1 +
46 15:41:40 СОЛЛЕРС SVAV 312 -0.79% 1.20 -0.6% -0.5% -23.5% -39.4% 10.66 0.17 +9% -5 +
47 14:51:36 СаратНПЗ-п KRKNP 12660 -0.78% 3.44 +1.9% +3.6% +15.7% +11.9% 8.44 0.13 +186% +16 +
48 13:26:09 КамчатЭ ао KCHE 0.1385 -0.72% 0.03 +3.7% -0.7% +4.9% +6.5% 5.85 0.09 -45% -29 +
49 15:40:04 РусАква ао AQUA 210.5 -0.71% 0.32 -3.7% -13.4% +51.4% +4.7% 18.50 0.29 +46% -3 +
50 15:47:36 АстрЭнСб ASSB 0.868 -0.69% 0.06 +0.7% -6.7% +80.1% +117.0% 0.67 0.01 +157% +18 +
51 15:25:58 ИНГРАД ао OPIN 782 -0.64% 0.06 +1.6% -0.8% -4.6% -12.6% 32.23 0.51 +128% +14 +
52 15:25:24 АЛРОСА-Нюр ALNU 94200 -0.63% 4.81 +17.2% +42.3% +19.2% -22.5% 74.88 1.18 -55% -9 +
53 14:54:16 НКХП ао NKHP 240 -0.62% 0.08 0 +0.6% +4.8% +11.4% 16.22 0.26 -15% -19 +
54 13:37:20 СамарЭн-ао SAGO 0.324 -0.61% 0.01 +0.6% +3.8% -4.1% 1.30 0.02 +99% -1 +
55 11:37:24 ЦМТ ап WTCMP 6.52 -0.61% 0.01 -1.8% -4.1% -2.1% +0.3% 8.70 0.14 -75% -46 +
56 15:46:02 ОР ао OBUV 58.35 -0.6% 2.81 -2.8% +21.8% +14.5% -41.6% 6.56 0.10 +30% +1 +
57 15:47:16 РОСИНТЕРао ROST 68.6 -0.58% 0.13 +0.9% +1.2% -4.7% +17.3% 1.12 0.02 +2643% +83 +
58 15:41:38 ГТМ ао GTRK 69.2 -0.57% 0.10 -0.6% -2.3% -19.5% -45.5% 4.05 0.06 -86% -64 +
59 10:40:34 ЦМТ ао WTCM 7.06 -0.56% 0.00 +0.9% -3.3% -2.8% -5.9% 8.70 0.14 -91% -68 +
60 14:52:45 ИРКУТ-3 IRKT 37.3 -0.51% 0.35 +1.1% -2.1% +5.3% +127.4% 49.70 0.78 -80% -40 +
61 15:30:13 Армада ARMD 7.775 -0.51% 0.04 +1.9% -3.4% +11.1% -22.3% 0.11 0.00 +2299% +60 +
62 15:03:32 ВыбСудЗ ао VSYD 2965 -0.5% 0.02 +0.7% +1.7% +7.8% +54.4% 4.79 0.08 -83% -68 +
63 15:37:53 КрасОкт-ао KROT 301 -0.5% 0.11 +0.2% +0.3% -2.0% -8.2% 3.14 0.05 +36% -7 +
64 15:34:13 Химпром ап HIMCP 6.02 -0.5% 0.08 -0.7% -2.3% -0.3% -10.4% 2.06 0.03 -74% -49 +
65 15:35:26 Русгрэйн RUGR 4.926 -0.48% 0.21 +0.8% -3.9% -3.3% +5.9% 0.21 0.00 +225% +22 +
66 15:48:29 Телеграф-п CNTLP 12.96 -0.46% 6.24 -40.4% -25.9% +3.7% +10.3% 3.58 0.06 -65% -14 +
67 14:29:59 Сахэнер ао SLEN 4.42 -0.45% 0.00 +0.1% -3.9% +2.8% +39.9% 1.30 0.02 -99% -101 +
68 13:27:37 ТКЗКК ап KRKOP 4.38 -0.45% 0.00 +1.9% -3.6% -6.6% +18.4% 2.83 0.04 +500% +3 +
69 15:44:19 МОЭСК MSRS 0.79 -0.44% 10.60 +8.3% +10.5% +19.7% +15.5% 38.48 0.61 -1% -1 +
70 15:05:43 МосОблБанк MOBB 1.814 -0.44% 0.12 -0.7% +0.4% +27.0% +10.6% 8.24 0.13 +28% -5 +
71 15:48:01 ЭнелРос ао ENRU 1.1715 -0.42% 31.31 +2.4% +6.5% +13.4% -19.5% 41.42 0.65 +19% +
72 13:08:21 КрасОкт-1п KROTP 245 -0.41% 0.02 -4.3% -3.4% -4.7% -18.9% 3.14 0.05 -44% -20 +
73 15:45:56 МРСКЮга ао MRKY 0.0689 -0.36% 1.67 -8.1% -6.7% +26.5% +19.6% 4.75 0.07 -46% -16 +
74 15:40:26 ПРОТЕК ао PRTK 95 -0.31% 0.68 +3.1% +4.9% +21.8% +14.0% 50.34 0.79 -56% -28 +
75 14:45:49 КузнецкийБ KUZB 0.0104 -0.29% 0.00 +1.8% -1.0% +9.7% -9.6% 0.23 0.00 -94% -75 +
76 15:36:04 РГС СК ао RGSS 0.1396 -0.29% 0.12 +4.5% -1.7% -16.4% -63.0% 68.33 1.08 -81% -53 +
77 15:48:49 КалужскСК KLSB 10.42 -0.29% 0.31 -5.3% -9.7% -58.2% -20.5% 0.97 0.02 -37% -17 +
78 15:48:33 Мечел ао MTLR 68.87 -0.28% 57.58 +7.5% +1.3% -6.3% -33.6% 46.38 0.73 +123% +6 +
79 13:33:26 Галс-Девел HALS 755 -0.26% 0.02 -0.4% +0.7% +5.7% +4.1% 8.47 0.13 -83% -69 +
80 15:05:59 ОргСинт ап KZOSP 8.22 -0.24% 0.13 -0.4% -2.1% -7.6% -36.8% 167.89 2.65 -60% -32 +
81 15:37:33 Нефтекамск NFAZ 85.8 -0.23% 0.00 -1.2% +1.2% -1.4% -12.9% 0.69 0.01 +149% +4 +
82 15:30:17 Ленэнерго LSNG 5.78 -0.17% 1.16 0 +1.2% +9.1% +3.5% 59.69 0.94 +171% +15 +
83 15:47:54 Башнефт ао BANE 2061 -0.17% 15.89 +3.2% +6.2% +10.2% -7.8% 357.54 5.64 -15% -4 +
84 14:48:11 УралСиб ао USBN 0.0702 -0.14% 0.02 +0.1% +8.0% +19.0% +2.6% 25.28 0.40 +18% -2 +
85 15:45:10 МРСК Центр MRKC 0.307 -0.13% 4.77 +6.2% +1.7% +7.5% -9.0% 12.93 0.20 -53% -10 +
86 15:28:47 ИркЭнерго IRGZ 16.98 -0.12% 0.47 -0.6% -0.9% +15.7% +47.7% 79.99 1.26 +665% +48 +
87 15:39:18 ОргСинт ао KZOS 93.5 -0.11% 2.24 +3.9% +0.9% -8.2% -2.4% 167.89 2.65 -2% -4 +
88 15:31:09 Мостотрест MSTT 88.8 -0.11% 2.31 -3.5% +0.1% +5.1% -19.6% 25.05 0.40 +8% -1 +
89 15:49:00 НЛМК ао NLMK 173.02 -0.08% 803.54 -0.1% +9.7% +9.9% +11.6% 1 035.39 16.33 +81% +2 +
90 15:40:20 СтаврЭнСбп STSBP 0.2858 -0.07% 0.04 +4.7% +2.9% +15.7% +13.0% 0.38 0.01 +556% +43 +
91 15:49:00 ПИК ао PIKK 370.1 -0.05% 12.65 +0.3% -3.3% -1.6% +11.2% 244.32 3.85 +12% +
92 15:48:37 МРСК ЦП MRKP 0.3075 -0.03% 128.73 +3.9% +8.2% +16.0% +3.4% 34.65 0.55 +276% +10 +
93 15:45:03 Raven RAVN 31.6 0% 0.02 -7.1% -6.5% -23.9% 18.98 0.30 +71% +2 +
94 12:22:12 ТНСэнЯр-п YRSBP 74 0% 0.02 +2.1% -8.1% +10.4% -42.1% 2.53 0.04 -66% -43 +
95 10:00:12 ГАЗ-сервис GAZS 0% 60.51 0.95 -2 +
96 10:00:12 ГАЗ-Тек ао GAZT 0% 52.66 0.83 -2 +
97 10:00:12 КосогМЗ ао KMTZ 0% -2 +
98 10:00:12 КЗМС ао KZMS 0% 0.20 0.00 -2 +
99 10:00:12 МЕРИДИАН MERF 0% 3.92 0.06 -2 +
100 11:18:43 Мегион-ао MFGS 380 0% 0.02 -2.1% -5.0% +7.6% 48.51 0.77 -17% -15 +
101 10:00:12 РДБанк ао RDRB 0% 1.63 0.03 -2 +
102 12:18:12 ТНСэнВор-п VRSBP 22 0% 0.01 +4.8% -4.3% +1.9% +7.3% 2.55 0.04 0% -8 +
103 14:58:30 iДонскЗР DZRD 2114 0% 0.08 -5.7% -6.1% -1.7% -3.9% 0.95 0.01 +47% -1 +
104 15:39:52 СаратНПЗ KRKN 7050 0% 0.02 +2.9% +0.7% +11.2% 8.44 0.13 +49% +2 +
105 13:43:47 ПавлАвт ао PAZA 0% 2.78 0.04 -2 +
106 15:41:14 ПИФСтрИнв RU000A0JTYP3 100 0% 0.00 0 -16.7% -67% -4 +
107 14:35:26 Славн-ЯНОС JNOS 17 0% 0.00 -0.9% +1.8% +1.2% -6.6% 20.08 0.32 0% -5 +
108 10:00:12 МегаФон ао MFON 0% 403.37 6.36 -2 +
109 15:26:35 Слав-ЯНОСп JNOSP 13.58 0% 0.16 -0.7% -1.2% +10.4% +4.5% 20.08 0.32 0% -10 +
110 10:37:39 ТКЗКК ао KRKO 0% 2.83 0.04 -2 +
111 15:45:57 НКНХ ап NKNCP 55 0% 2.62 -0.9% +14.0% +35.8% +66.7% 124.00 1.96 +93% +9 +
112 10:00:12 ГЕОТЕК ао GTSS 0% -2 +
113 15:46:45 МРСК СЗ MRKZ 0.07035 0% 3.31 +13.3% +27.6% +26.8% +24.7% 6.71 0.11 +16% +
114 15:04:23 СтаврЭнСб STSB 0.3545 0% 0.02 +0.1% -1.0% +45.9% +24.0% 0.38 0.01 -33% -24 +
115 15:41:40 ТНСэнрг ао TNSE 1095 0% 0.01 -1.8% +2.3% -12.0% -12.0% 14.97 0.24 0% -11 +
116 10:00:12 Возрожд-ао VZRZ 0% 11.73 0.19 -2 +
117 14:07:00 РязЭнСб RZSB 4.34 0% 0.03 0 +5.9% +42.8% +16.4% 0.90 0.01 +100% +15 +
118 10:00:12 Химпром ао HIMC 0% 2.06 0.03 -2 +
119 15:20:42 ЛЭСК ао LPSB 6.7 0% 0.01 0 +7.2% +78.7% 1.04 0.02 0% -14 +
120 15:10:43 Красэсб ап KRSBP 4.36 0% 0.03 -1.8% +5.3% +8.2% -3.1% 3.23 0.05 +204% +24 +
121 14:05:03 ТНСэнМарЭл MISB 8.6 0% 0.04 -2.3% -4.4% -6.5% +0.2% 1.13 0.02 0% -8 +
122 15:02:32 СЗПароход SZPR 564 0% 0.34 +18.0% -17.5% +31.2% +110.4% 5.93 0.09 -58% -25 +
123 15:48:25 КамчатЭ ап KCHEP 0% 5.85 0.09 -1 +
124 10:00:12 Кокс ао KSGR 0% -2 +
125 14:01:08 МариЭнСб-п MISBP 7.4 0% 0.01 0 -14.0% -26.0% 1.13 0.02 0% -13 +
126 10:00:12 Физика ао NPOF 0% 1.07 0.02 -2 +
127 14:33:09 СаратЭн-ао SARE 0.118 0% 0.02 -1.7% -7.7% +1.3% +15.7% 0.69 0.01 0% -9 +
128 10:00:12 ТрансФ ао TRFM 0% -2 +
129 10:15:07 КурганГКао KGKC 0% 6.98 0.11 -2 +
130 15:48:02 ЛСР ао LSRG 747 0% 17.55 +4.5% +9.5% +25.0% -11.5% 77.09 1.22 -30% -3 +
131 10:10:00 МН-фонд ао MNFD 0% -2 +
132 10:00:12 ТАНТАЛ ап TANLP 0% 0.70 0.01 +
133 10:15:10 КурганГКап KGKCP 0% 6.98 0.11 -1 +
134 13:30:25 КСБ ап KTSBP 0.205 0% 0.00 -0.2% -16.2% +8.5% 0.40 0.01 +26 +
135 15:48:19 iЛевенгук LVHK 7.86 0% 0.02 +1.6% -0.3% -21.1% -2.4% 0.42 0.01 0% -6 +
136 15:07:13 ТамбЭнСб TASB 0.24 0% 0.05 +6.0% +4.3% +4.3% +95.1% 0.40 0.01 +121% +17 +
137 15:36:54 Ижсталь ап IGSTP 517 0% 0.01 +1.0% -6.3% +19.1% +12.1% 0.71 0.01 0% -6 +
138 15:45:05 МагадЭн ао MAGE 2.76 0% 0.03 +0.4% +0.7% -14.7% +30.2% 1.63 0.03 +493% +41 +
139 12:50:19 ГазпРнД ао RTGZ 14200 0% 0.01 -1.0% +1.1% -0.7% -5.3% 1.71 0.03 -0% -14 +
140 14:29:56 ТамбЭнСб-п TASBP 0.1665 0% 0.01 +0.6% +2.5% +34.8% +38.8% 0.40 0.01 -51% -31 +
141 10:00:12 ГАЗКОН-ао GAZC 0% 54.61 0.86 -2 +
142 10:00:12 КУЗОЦМ ао KUNF 0% -2 +
143 14:51:09 МагадЭн ап MAGEP 2.39 0% 0.01 -8.4% -10.5% -8.1% +36.6% 1.63 0.03 -53% -34 +
144 10:00:12 Морион ао MORI 0% 0.71 0.01 -2 +
145 15:36:04 Варьеган-п VJGZP 312 0% 0.01 -1.3% -5.7% +9.9% 13.21 0.21 +48% +
146 10:00:12 БашИнСв ао BISV 0% 8.41 0.13 -2 +
147 15:47:01 Ленэнерг-п LSNGP 111.8 +0.04% 16.36 +5.3% +8.7% +18.8% +6.7% 59.69 0.94 +33% +3 +
148 15:48:19 ОГК-2 ао OGKB 0.5547 +0.05% 90.84 +13.9% +31.1% +75.1% +41.3% 61.25 0.97 -29% -13 +
149 15:48:30 МРСКВол MRKV 0.09575 +0.05% 10.41 +0.4% -11.2% -2.3% -15.3% 18.02 0.28 +13% +3 +
150 15:48:56 ФосАгро ао PHOR 2450 +0.08% 115.06 +2.1% +4.1% -3.8% +7.2% 317.02 5.00 +34% -5 +
151 15:47:08 МультиСис MSST 1.301 +0.08% 1.81 +10.5% +11.9% -45.6% +113.3% 0.13 0.00 -59% -17 +
152 15:00:00 БурЗолото BRZL 862 +0.12% 0.03 +0.8% +0.6% -3.1% +0.8% 6.06 0.10 -68% -45 +
153 15:38:09 Русполимет RUSP 0.4025 +0.12% 0.23 +0.5% -0.5% -19.5% -9.1% 2.02 0.03 +37% -2 +
154 15:23:41 ПермьЭнСб PMSB 87 +0.12% 0.13 +5.1% -10.6% +18.5% +14.5% 4.13 0.07 -37% -25 +
155 15:46:29 НМТП ао NMTP 7.755 +0.13% 5.99 +4.0% +5.9% +13.2% +23.2% 149.55 2.36 +18% +1 +
156 15:48:58 МКБ ао CBOM 5.978 +0.18% 25.97 +0.1% +0.5% +15.6% +21.5% 161.88 2.55 +48% +4 +
157 14:17:10 Лензолото LNZL 5380 +0.19% 0.05 -1.3% -4.8% -4.3% -11.5% 7.11 0.11 -52% -36 +
158 15:42:49 iАвиастКао UNAC 0.643 +0.23% 0.77 -2.1% -5.2% -18.4% +1.1% 316.69 5.00 -8% -11 +
159 15:48:47 Башнефт ап BANEP 1779 +0.23% 187.69 +0.5% +1.9% -0.2% +2.3% 357.54 5.64 +139% +7 +
160 14:07:11 МордЭнСб MRSB 0.37 +0.27% 0.03 -0.5% -0.3% -6.1% -14.0% 0.50 0.01 -42% -25 +
161 15:48:45 ДетскийМир DSKY 86.3 +0.28% 45.13 +1.2% -4.0% -4.6% -8.0% 63.83 1.01 -9% -3 +
162 15:45:52 Таттел. ао TTLK 0.1785 +0.28% 0.82 -2.7% -0.8% +2.5% +4.1% 3.75 0.06 +65% +6 +
163 15:49:00 ГАЗПРОМ ао GAZP 233.1 +0.28% 7 034.95 +0.4% +16.1% +51.9% +70.3% 5 515.22 87.01 +20% -1 +
164 15:48:55 Газпрнефть SIBN 404.5 +0.29% 284.15 +9.9% +15.0% +16.7% +28.4% 1 921.41 30.31 +26% -2 +
165 15:33:46 НКНХ ао NKNC 69.6 +0.29% 2.21 +0.2% +5.6% +7.1% +25.4% 124.00 1.96 +202% +18 +
166 15:49:00 Сургнфгз-п SNGSP 41.45 +0.3% 743.36 +1.5% +2.3% +5.2% +31.6% 1 239.41 19.55 +168% +7 +
167 15:48:25 М.видео MVID 427.4 +0.33% 103.03 +0.2% +1.9% +4.2% +4.4% 76.99 1.21 +1% -9 +
168 15:44:50 МРСК Ур MRKU 0.1796 +0.34% 1.05 -1.1% +8.8% -4.9% -3.2% 15.70 0.25 -57% -25 +
169 15:49:00 Юнипро ао UPRO 2.594 +0.35% 122.94 +3.8% +3.2% -0.2% -8.7% 163.80 2.58 -41% -13 +
170 15:47:54 АбрауДюрсо ABRD 138 +0.36% 0.10 -0.4% -0.7% -3.5% -8.0% 13.52 0.21 -13% -19 +
171 15:44:03 КАМАЗ KMAZ 55.4 +0.36% 1.22 +2.6% -3.0% +3.4% +8.2% 39.18 0.62 -43% -15 +
172 15:35:14 АшинскийМЗ AMEZ 4.06 +0.37% 2.50 +1.8% -1.9% +2.6% +6.8% 2.02 0.03 +14389% +126 +
173 15:49:00 ВТБ ао VTBR 0.04038 +0.37% 744.01 +2.4% +15.4% +19.3% -14.4% 522.12 8.24 +96% +5 +
174 15:48:56 Система ао AFKS 9.737 +0.38% 101.46 +5.4% +10.3% +21.7% -0.9% 93.99 1.48 +13% -9 +
175 15:34:32 ЭнергияРКК RKKE 5200 +0.39% 0.14 +2.6% +2.2% -23.5% -28.8% 6.15 0.10 +199% +22 +
176 14:59:44 ТНСэКубань KBSB 128 +0.39% 0.04 +0.8% +3.6% +1.6% 2.29 0.04 +120% +16 +
177 15:48:22 МГТС-4ап MGTSP 2034 +0.39% 1.93 +5.8% +3.0% +25.7% -1.5% 197.04 3.11 +59% +4 +
178 15:44:24 Акрон AKRN 4544 +0.4% 1.04 +0.3% 0 -3.5% +5.7% 184.11 2.90 +160% +14 +
179 12:37:12 ЮУНК ао UNKL 2470 +0.41% 0.01 -0.8% +0.4% +2.9% -11.2% 1.48 0.02 +68% -1 +
180 15:49:00 АЛРОСА ао ALRS 90.45 +0.41% 1 133.97 +1.4% -0.4% -8.3% -3.9% 663.58 10.47 -13% -4 +
181 14:49:51 Куйбазот KAZT 137 +0.44% 0.03 +3.2% +7.4% +20.6% +55.7% 32.59 0.51 +110% +18 +
182 15:48:46 КузбТК ао KBTK 136.4 +0.44% 1.46 +1.2% -10.1% -29.0% -26.1% 13.50 0.21 -15% -8 +
183 15:35:42 iНПОНаука NAUK 180 +0.45% 0.12 -0.7% -5.8% -43.6% -52.9% 2.12 0.03 -3% -16 +
184 15:46:18 Роллман RLMN 22.45 +0.45% 0.15 -1.5% -11.4% -19.2% -6.5% 0.14 0.00 +115% +10 +
185 15:48:58 Аэрофлот AFLT 99.72 +0.46% 477.94 +4.5% +9.5% -1.4% -29.3% 110.71 1.75 +53% -1 +
186 13:51:09 ГАЗ ап GAZAP 316 +0.48% 0.41 -0.3% -0.3% -9.2% +4.1% 8.73 0.14 +996% +68 +
187 15:45:40 Белон ао BLNG 4 +0.5% 0.32 +4.3% +8.8% +46.5% +49.3% 4.60 0.07 -4% -9 +
188 14:15:41 ЕвроЭлтех EELT 11.92 +0.51% 1.22 -0.5% +5.7% +20.4% -1.8% 7.27 0.11 -78% -31 +
189 14:59:32 iДонскЗР п DZRDP 1950 +0.52% 0.30 -2.0% -6.3% -3.4% -7.1% 0.95 0.01 +283% +26 +
190 15:48:34 БСП ао BSPB 51.48 +0.55% 8.55 +0.9% -10.9% +16.3% +3.3% 25.73 0.41 -10% -2 +
191 15:48:57 Распадская RASP 148.38 +0.6% 123.26 +8.1% +10.5% +15.0% +40.9% 104.62 1.65 +56% +
192 15:48:39 Уркалий-ао URKA 87.9 +0.62% 3.78 -0.5% -0.6% +4.1% -14.7% 258.02 4.07 +112% +8 +
193 13:19:38 Варьеган VJGZ 629 +0.64% 0.01 -7.6% -11.2% 13.21 0.21 -50% -33 +
194 15:38:15 СибГост ао SIBG 0.2945 +0.68% 0.35 -7.1% -14.1% -58.3% -76.6% 0.03 0.00 +44% +4 +
195 15:27:10 СамарЭн-ап SAGOP 0.296 +0.68% 0.04 -1.3% -3.9% -10.3% -8.9% 1.30 0.02 +1422% +55 +
196 15:38:49 МГТС-5ао MGTS 2075 +0.73% 0.51 +3.8% +5.3% +22.1% -1.0% 197.04 3.11 +56% +5 +
197 15:33:26 Роллман-п RLMNP 24.36 +0.74% 0.16 -0.1% +5.6% -3.3% -30.2% 0.14 0.00 +14% -7 +
198 15:49:00 Ростел -ап RTKMP 65 +0.78% 16.76 +6.3% -0.7% +7.6% +2.0% 225.69 3.56 -44% -7 +
199 15:49:00 МосБиржа MOEX 90.71 +0.79% 728.60 +1.6% +7.8% +12.0% -17.8% 206.29 3.25 +39% -6 +
200 15:41:03 БашИнСв ап BISVP 5.07 +0.8% 0.07 +5.6% +10.0% +26.4% +27.4% 8.41 0.13 -78% -56 +
201 15:48:54 ТМК ао TRMK 63.2 +0.8% 39.29 +2.2% +7.2% +17.8% -19.0% 64.55 1.02 -48% -7 +
202 15:49:00 РусГидро HYDR 0.615 +0.82% 323.89 +3.8% +13.9% +26.6% -7.7% 261.44 4.12 +63% +1 +
203 15:37:54 ВСМПО-АВСМ VSMO 16920 +0.83% 1.99 +1.7% -1.1% +9.0% +3.2% 195.08 3.08 +237% +24 +
204 13:36:19 ЗИЛ ао ZILL 936 +0.86% 0.01 -1.3% +4.2% +9.3% -1.5% 2.49 0.04 +25% -6 +
205 15:25:26 ПермьЭнС-п PMSBP 85.8 +0.94% 0.17 +4.4% -9.5% +18.0% +11.4% 4.13 0.07 +23% -3 +
206 15:48:43 +МосЭнерго MSNG 2.4675 +0.96% 28.88 +7.4% +6.5% +19.0% +7.0% 97.80 1.54 -46% -7 +
207 14:58:20 Селигдар-п SELGP 25.7 +0.98% 0.27 +4.5% +13.5% +6.9% +55.8% 12.11 0.19 -54% -26 +
208 15:23:16 ДЭК ао DVEC 1.296 +1.01% 1.49 +4.6% +19.4% -3.3% -4.0% 22.73 0.36 +141% +14 +
209 15:48:48 ЧеркизГ-ао GCHE 1818.5 +1.03% 1.86 +9.6% +14.5% +62.7% +74.9% 80.34 1.27 +20% -2 +
210 15:49:00 МТС-ао MTSS 278.9 +1.05% 742.03 +5.3% +10.2% +17.2% +0.6% 555.85 8.77 +93% +1 +
211 15:48:51 ТГК-1 TGKA 0.010904 +1.06% 22.02 +10.1% +17.4% +36.5% +12.1% 41.84 0.66 -46% -7 +
212 15:35:39 ТРК ап TORSP 0.277 +1.09% 0.04 -2.6% -2.8% -8.0% -10.9% 1.29 0.02 -79% -57 +
213 15:43:09 Лензол. ап LNZLP 2740 +1.11% 0.33 +3.2% -1.1% +11.8% -2.1% 7.11 0.11 -78% -40 +
214 15:49:00 Татнфт 3ао TATN 781 +1.18% 1 264.41 +2.8% +14.7% +5.8% +19.2% 1 794.69 28.31 +158% +5 +
215 15:31:26 ВХЗ-ао VLHZ 50.35 +1.21% 0.09 +2.4% +0.9% -13.2% -41.5% 0.25 0.00 -4% -19 +
216 14:28:12 Красэсб ао KRSB 4.19 +1.21% 0.01 +2.2% +4.8% +12.3% -4.6% 3.23 0.05 -33% -21 +
217 15:48:57 Аптеки36и6 APTK 8.176 +1.24% 54.49 +62.0% +72.1% +61.9% +34.3% 54.61 0.86 +175% +6 +
218 14:44:44 Якутскэнрг YKEN 0.2855 +1.24% 0.01 +1.6% -3.2% +26.9% +44.9% 2.62 0.04 -67% -43 +
219 14:14:33 КоршГОК ао KOGK 48600 +1.25% 0.73 -6.9% -5.8% +1.3% -36.1% 12.16 0.19 +27% -1 +
220 13:22:35 ГАЗ ао GAZA 446.5 +1.25% 0.32 +4.7% +4.9% -5.2% +4.1% 8.73 0.14 +564% +44 +
221 15:49:00 Магнит ао MGNT 3807 +1.26% 968.64 +0.3% +4.0% +8.4% -18.1% 387.01 6.11 +123% +5 +
222 14:35:57 НаукаСвяз NSVZ 276.5 +1.28% 0.04 +0.9% -1.4% +13.8% +34.9% 0.33 0.01 +81% +9 +
223 14:48:55 Куйбазот-п KAZTP 139.4 +1.31% 0.05 +6.4% +8.9% +39.4% +63.2% 32.59 0.51 +268% +31 +
224 15:41:44 Русолово ROLO 2.168 +1.31% 0.96 +9.4% +20.8% -13.3% +9.5% 6.51 0.10 -27% -16 +
225 15:48:56 Полюс PLZL 5636 +1.37% 663.47 +2.8% +18.1% +4.4% +42.9% 750.81 11.84 +91% +1 +
226 15:49:00 Polymetal POLY 740.1 +1.38% 185.61 +2.7% +9.6% +1.2% +35.0% 347.43 5.48 +130% +4 +
227 15:48:56 СевСт-ао CHMF 1099.2 +1.42% 929.20 +3.7% +12.3% +16.6% +14.5% 919.14 14.50 +70% -1 +
228 15:35:29 АСКО ао ACKO 5.7 +1.42% 0.14 -1.4% -5.9% -18.3% -43.0% 3.07 0.05 +151% +17 +
229 11:11:24 БестЭфБ ао ALBK 71 +1.43% 0.03 -5.3% -2.7% -6.6% -5.3% 4.01 0.06 +55 +
230 14:56:14 РН-ЗапСиб CHGZ 27.6 +1.47% 0.00 -2.1% -1.4% +15.0% 0.74 0.01 -3% -5 +
231 15:46:48 Телеграф CNTL 17.25 +1.47% 1.23 -27.1% -13.1% +2.4% +7.1% 3.58 0.06 -77% -27 +
232 15:49:00 Сбербанк SBER 244.17 +1.57% 10 951.40 -1.9% +8.0% +31.1% +15.1% 5 489.12 86.60 +92% +1 +
233 12:39:24 ОМЗ-ап OMZZP 3435 +1.63% 0.02 -0.7% -10.7% +94.1% +121.6% 9.32 0.15 -76% -59 +
234 15:42:21 ENPL-гдр ENPL 486 +1.63% 12.91 +5.2% +3.7% +16.0% +44.2% +143% +9 +
235 15:48:54 Татнфт 3ап TATNP 630.7 +1.73% 140.34 +5.0% +10.9% +20.8% +33.3% 1 794.69 28.31 +81% +4 +
236 13:35:04 Мегион-ап MFGSP 323.5 +1.73% 0.02 +1.3% -0.2% +6.8% -2.6% 48.51 0.77 +249% +27 +
237 15:48:58 Роснефть ROSN 416.4 +1.75% 2 436.39 -1.3% +2.0% -3.7% +6.7% 4 413.08 69.62 +138% +1 +
238 15:49:00 Сургнфгз SNGS 25.875 +1.83% 568.23 +3.2% +7.1% -3.7% -11.7% 1 239.41 19.55 +276% +5 +
239 15:46:15 AGRO-гдр AGRO 757.4 +1.94% 7.09 -1.0% -0.7% -4.3% +9.5% -30% -4 +
240 15:49:00 ЛУКОЙЛ LKOH 5347.5 +1.95% 6 164.15 +3.2% +3.4% +7.0% +29.4% 3 998.25 63.08 +104% +
241 15:37:23 ДагСб ао DASB 0.1152 +1.95% 1.09 +12.9% +9.3% +1.1% +4.7% 0.61 0.01 +7% -7 +
242 15:45:42 БУДУЩЕЕ ао FTRE 66.7 +1.99% 4.80 +1.4% +13.8% -63.1% -68.8% 3.35 0.05 -68% -15 +
243 13:04:36 ЧелябЭС ап CLSBP 0.051 +2% 0.06 +5.2% -7.8% -16.7% -57.5% 0.49 0.01 +665% +49 +
244 15:48:58 Новатэк ао NVTK 1301 +2.01% 1 571.18 +0.2% +6.6% +14.9% +53.6% 3 949.63 62.31 +132% +1 +
245 15:49:00 Ростел -ао RTKM 82.41 +2.08% 165.19 +5.6% +1.3% +12.8% +16.2% 225.69 3.56 +172% +8 +
246 15:48:58 FIVE-гдр FIVE 2117.5 +2.1% 418.87 +3.3% +6.1% +22.8% +22.4% +417% +11 +
247 14:02:54 Росбанк ао ROSB 58 +2.11% 0.03 +1.8% +4.3% -2.0% 0 89.98 1.42 +30% +
248 15:48:50 Транснф ап TRNFP 161850 +2.15% 236.26 +1.0% +6.1% -5.4% -4.6% 250.10 3.95 +174% +5 +
249 15:49:00 Сбербанк-п SBERP 211.78 +2.27% 1 434.33 -3.8% +6.4% +27.4% +12.4% 5 489.12 86.60 +155% +3 +
250 15:48:58 ИнтерРАОао IRAO 5.0345 +2.3% 1 012.52 +23.1% +30.3% +29.8% +23.0% 524.51 8.27 +64% -1 +
251 15:48:59 Yandex clA YNDX 2528 +2.34% 650.86 +3.8% +5.0% +31.0% +9.8% 736.10 11.61 +385% +7 +
252 15:48:54 РуссНфт ао RNFT 613 +2.37% 9.70 +4.1% +2.2% +15.9% +6.6% 178.06 2.81 +212% +10 +
253 14:33:41 УрКузница URKZ 9480 +2.38% 0.06 +4.6% +11.0% +26.4% +24.6% 5.19 0.08 -13% -17 +
254 15:48:26 Мечел ап MTLRP 127.15 +2.54% 145.25 +11.0% +12.4% +26.8% -2.3% 46.38 0.73 +217% +10 +
255 11:14:21 ВыбСудЗ ап VSYDP 3500 +2.64% 0.02 +4.5% +1.4% -16.3% +20.7% 4.79 0.08 +66% +1 +
256 15:46:48 iQIWI QIWI 1283.5 +2.68% 13.11 +7.0% +22.6% +36.1% +26.7% +355% +18 +
257 15:48:53 САФМАР ао SFIN 498.2 +3.06% 9.14 -0.3% -5.1% -14.1% -30.5% 55.10 0.87 +75% +4 +
258 15:49:00 RUSAL plc RUAL 26.66 +3.13% 199.67 +10.4% +10.7% -13.4% +8.8% 404.13 6.38 +56% +
259 14:56:17 Кубанэнр KUBE 64.9 +3.18% 0.12 +5.2% +0.2% +32.4% +10.2% 19.75 0.31 +145% +13 +
260 15:26:14 ТГК-2 TGKB 0.002515 +3.29% 0.29 +4.6% +3.9% +7.0% +8.6% 3.77 0.06 -66% -36 +
261 10:04:25 ТНСэнРст-п RTSBP 0.219 +3.3% 0.00 -0.5% -4.4% -5.6% -0.5% 2.80 0.04 -85% -42 +
262 14:45:34 ТГК-2 ап TGKBP 0.00367 +3.38% 0.54 +4.0% +0.3% +1.1% -8.3% 3.77 0.06 +1170% +66 +
263 15:33:54 ГИТ ао GRNT 0.4038 +3.43% 1.01 +17.0% -2.7% +3.5% -15.0% 0.18 0.00 +33% -4 +
264 15:23:19 КМЗ KMEZ 434.5 +3.45% 0.18 -1.4% -2.8% +24.1% +26.7% 1.64 0.03 +311% +32 +
265 15:41:20 Возрожд-п VZRZP 237 +3.49% 0.37 +9.3% +17.9% +48.1% +23.1% 11.73 0.19 +76% +9 +
266 15:33:14 Селигдар SELG 9.96 +3.53% 1.36 +1.1% +6.4% +0.1% -6.8% 12.11 0.19 +143% +18 +
267 15:47:46 ЮТэйр ао UTAR 6.86 +3.78% 0.10 -0.4% +2.4% -10.2% -16.8% 25.40 0.40 -45% -30 +
268 15:28:59 ВолгЭнСб VGSB 1.864 +3.79% 1.74 +4.5% +3.6% +121.9% 0.72 0.01 +4741% +99 +
269 15:49:00 ФСК ЕЭС ао FEES 0.20844 +4.23% 728.73 +13.0% +20.7% +40.7% +14.3% 265.77 4.19 +49% -3 +
270 15:43:08 ЧелябЭС ао CLSB 0.0654 +4.64% 0.12 +2.2% -9.2% -11.1% -43.1% 0.49 0.01 +1277% +66 +
271 15:44:49 ЧМК ао CHMK 2870 +5.13% 0.86 +5.1% +5.5% +16.9% +6.1% 9.06 0.14 +30945% +138 +
272 14:38:46 СМЗ-ао MGNZ 3450 +6.48% 0.21 +2.4% +13.1% +12.0% +21.1% 1.37 0.02 +260% +26 +
273 15:47:25 ТАНТАЛ ао TANL 49.9 +6.85% 1.17 -3.1% -19.5% +27.0% +87.6% 0.70 0.01 +68% +4 +
274 15:48:04 РБК ао RBCM 4.1 +7.33% 26.27 +12.4% +8.3% +5.7% -16.3% 1.52 0.02 +7571% +68 +
275 15:41:13 ЧЗПСН ао PRFN 1.44 +7.95% 4.12 +10.0% +5.6% +12.6% -4.6% 1.22 0.02 +1206% +51 +
276 10:12:11 Инв-Девел IDVP 10200 +8.51% 0.01 21.53 0.34 +9% -10 +
277 15:26:07 ВолгЭнСб-п VGSBP 1.59 +9.05% 3.28 +13.1% +16.4% +162.8% +89.3% 0.72 0.01 +440% +29 +
278 15:45:42 МРСК СК MRKK 45.5 +11.52% 9.25 +59.2% +88.3% +225.0% +184.4% 7.03 0.11 +140% +8 +