Котировки акций ММВБ

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
  15:34:59 Индекс ММВБ IMOEX 2744.06 -0.01% 30 802.33 +1.3% -2.7% +15.8% +13.8% 45 593.54 712.24 -10%
1 15:19:57 Приморье PRMB 10000 +11.11% 0.66 +11.1% +13.6% +25.0% 3.10 0.05 +1729% +98 +
2 15:18:57 Русолово ROLO 2.65 +7.46% 3.64 +18.8% +17.8% +6.0% +13.7% 8.05 0.13 +108% +12 +
3 15:19:32 Галс-Девел HALS 884 +7.15% 2.99 -0.6% -2.2% +23.8% +24.5% 9.89 0.15 +25794% +155 +
4 15:17:24 КузнецкийБ KUZB 0.0149 +6.05% 2.53 +8.0% +21.7% +57.2% +55.2% 0.33 0.01 +456% +37 +
5 15:19:15 ПавлАвт ао PAZA 15000 +5.63% 4.19 +43.5% +284.6% +837.5% +1 342.3% 23.99 0.37 +9% -3 +
6 14:50:53 СаратЭн-ап SAREP 0.085 +5.2% 0.21 +3.4% -3.4% +12.1% +30.8% 0.73 0.01 +2542% +99 +
7 14:31:16 ТНСэнЯр-п YRSBP 88 +4.76% 0.03 +2.9% -2.2% +31.3% +10.0% 3.17 0.05 +35% +6 +
8 14:32:15 Арсагера ARSA 3.2 +3.56% 0.00 +1.3% +6.3% +3.2% -8.6% 0.40 0.01 -83% -30 +
9 14:24:52 АСКО ао ACKO 4.18 +3.47% 0.14 -10.3% -18.0% -40.1% -43.5% 2.24 0.03 -18% -9 +
10 13:46:10 НаукаСвяз NSVZ 274 +3.4% 0.14 +10.5% -3.0% +12.8% -13.6% 0.33 0.01 +145% +32 +
11 15:19:23 БСП ао BSPB 50.9 +3.25% 14.61 +2.1% -0.4% +15.0% +0.4% 25.43 0.40 +280% +11 +
12 15:10:24 ПермьЭнСб PMSB 87.7 +2.45% 0.35 +2.0% +1.4% +19.5% +18.4% 4.16 0.06 +2051% +100 +
13 15:15:54 Ростел -ап RTKMP 64.65 +2.29% 14.44 +3.5% +3.7% +7.0% +7.2% 217.76 3.40 +120% +1 +
14 15:19:50 ПИК ао PIKK 341.4 +2.18% 35.80 -13.6% -12.9% -9.3% -2.2% 226.81 3.54 -21% -2 +
15 13:27:32 КоршГОК ао KOGK 47400 +2.16% 0.19 +3.5% +0.9% -1.3% -13.8% 11.86 0.19 -50% -20 +
16 15:01:30 КМЗ KMEZ 540 +2.08% 0.02 +9.4% -2.6% +54.3% +60.2% 2.03 0.03 -86% -67 +
Как выбрать брокера?
17 14:51:46 Мегион-ао MFGS 369.5 +2.07% 0.00 -0.8% -1.5% +10.3% 47.60 0.74 +2% -1 +
18 14:12:06 МагадЭн ао MAGE 5.04 +2.02% 0.03 +7.2% +27.6% +55.8% +129.1% 2.84 0.04 -93% -95 +
19 14:10:51 СаратЭн-ао SARE 0.123 +1.99% 0.00 +1.2% +2.7% +5.6% +17.1% 0.73 0.01 +204% +10 +
20 15:06:40 Электрцинк ELTZ 129.5 +1.97% 0.26 -3.4% -5.5% -39.5% -74.2% 0.18 0.00 +156% +28 +
21 14:08:01 Левенгук LVHK 7.27 +1.96% 0.39 +3.9% -0.1% -27.0% +22.2% 0.38 0.01 +2450% +106 +
22 14:52:22 Нефтекамск NFAZ 110.8 +1.84% 0.28 +13.1% +29.4% +27.4% +28.8% 0.88 0.01 -77% -41 +
23 15:05:59 АЛРОСА-Нюр ALNU 67400 +1.81% 3.20 +1.5% -0.6% -14.7% -32.6% 53.92 0.84 +130% +15 +
24 15:19:48 АЛРОСА ао ALRS 73.69 +1.8% 1 258.91 +2.6% -4.4% -25.3% -27.3% 542.50 8.47 +21% +
25 15:19:01 Телеграф-п CNTLP 15.32 +1.73% 2.57 +2.7% +0.1% +22.6% +24.0% 3.83 0.06 +305% +28 +
26 15:17:39 М.видео MVID 413.6 +1.72% 8.47 +7.1% -5.8% +0.9% +4.5% 74.28 1.16 -15% -9 +
27 15:05:36 Белуга ао BELU 670 +1.67% 0.15 +2.3% +3.4% +64.2% +9.8% 13.17 0.21 -34% -12 +
28 15:13:11 Авангрд-ао AVAN 610 +1.67% 0.65 -1.6% -10.3% +43.5% 49.23 0.77 +861% +73 +
29 15:12:36 КамчатЭ ао KCHE 0.155 +1.64% 0.01 -1.0% -0.3% +17.4% +25.5% 6.54 0.10 -93% -80 +
30 15:19:53 ИнтерРАОао IRAO 4.4645 +1.63% 738.51 +3.7% -5.0% +15.1% +9.6% 466.15 7.28 +224% +13 +
31 14:10:59 МГТС-5ао MGTS 1960 +1.55% 0.07 -0.8% -1.0% +15.3% +18.4% 183.81 2.87 -14% -9 +
32 14:05:34 ТГК-14 TGKN 0.00437 +1.39% 0.06 +1.4% -0.9% -14.6% -18.5% 5.93 0.09 +25% +9 +
33 15:19:50 ОГК-2 ао OGKB 0.5645 +1.36% 23.08 +6.7% -3.9% +78.2% +58.7% 62.34 0.97 +62% -1 +
34 10:10:19 ВолгЭнСб-п VGSBP 1.155 +1.32% 0.00 -2.1% -5.3% +90.9% +62.7% 0.59 0.01 -95% -77 +
35 14:52:15 НКХП ао NKHP 242 +1.26% 0.23 0 -0.2% +5.7% +19.2% 16.43 0.26 -20% -4 +
36 15:15:47 СаратНПЗ-п KRKNP 14440 +1.26% 1.12 +3.9% +1.7% +32.0% +35.7% 9.85 0.15 +22% +2 +
37 15:19:45 Мечел ап MTLRP 89.45 +1.25% 19.15 +2.9% -1.8% -10.8% -17.1% 37.65 0.59 +300% +12 +
38 14:00:36 РОСИНТЕРао ROST 66.4 +1.22% 0.01 +0.6% -0.9% -7.8% -19.0% 1.08 0.02 -43% -9 +
39 15:14:18 МРСК Ур MRKU 0.1722 +1.18% 0.73 +1.1% -3.9% -8.8% -0.7% 15.06 0.24 +613% +60 +
40 14:40:43 ЭнергияРКК RKKE 5300 +1.15% 0.06 +3.9% -2.4% -22.1% -16.9% 6.24 0.10 -52% -31 +
41 15:19:46 ТГК-1 TGKA 0.011852 +1.13% 35.35 +3.9% -0.1% +48.3% +29.3% 45.77 0.71 +276% +10 +
42 13:52:57 ТКЗКК ап KRKOP 4.83 +1.05% 0.07 +4.1% +0.2% +3.0% +36.1% 2.86 0.04 -63% -33 +
43 15:10:36 ТГК-2 TGKB 0.002465 +1.02% 0.51 -0.6% -1.2% +4.9% +14.4% 3.65 0.06 -43% -14 +
44 14:11:20 Славн-ЯНОС JNOS 15.95 +0.95% 4.93 +0.3% -2.1% -5.1% -10.9% 18.45 0.29 +311983% +188 +
45 15:19:46 ФСК ЕЭС ао FEES 0.18394 +0.95% 60.25 +1.3% -1.6% +24.2% +18.7% 234.56 3.66 -52% -6 +
46 15:11:42 ЧеркизГ-ао GCHE 1794.5 +0.93% 0.18 +0.1% -2.5% +60.5% +65.4% 78.89 1.23 -55% -25 +
47 15:19:50 Аэрофлот AFLT 105.3 +0.92% 453.37 +5.8% +2.6% +4.1% +7.4% 117.04 1.83 +42% +2 +
48 10:58:06 ИНГРАД ао OPIN 792 +0.89% 0.01 +1.4% +1.9% -3.4% -9.5% 32.65 0.51 -66% -30 +
49 15:06:52 Русгрэйн RUGR 4.942 +0.86% 0.30 +1.0% -4.3% -3.0% -20.3% 0.21 0.00 +45% +16 +
50 14:58:50 Телеграф CNTL 17.6 +0.86% 0.08 +1.1% -1.9% +4.5% -1.1% 3.83 0.06 +25% +8 +
51 15:19:46 РусГидро HYDR 0.5085 +0.85% 181.21 +0.7% -6.5% +4.7% -11.8% 216.73 3.39 +200% +5 +
52 15:18:02 Лензол. ап LNZLP 2985 +0.84% 0.32 -5.5% -6.7% +21.8% +18.9% 8.81 0.14 +20% +10 +
53 15:06:15 Квадра TGKD 0.003085 +0.82% 0.05 +1.3% -6.2% +10.0% -0.5% 6.16 0.10 -84% -65 +
54 14:20:32 МордЭнСб MRSB 0.37 +0.82% 0.51 +0.5% -4.4% -6.1% -32.5% 0.50 0.01 -28% -4 +
55 15:19:34 Транснф ап TRNFP 166300 +0.82% 565.82 +8.2% +8.5% -2.7% -2.7% 258.81 4.04 -17% -3 +
56 14:15:14 ТНСэнВорон VRSB 49.8 +0.81% 0.12 -4.6% -23.1% +137.1% +137.1% 3.26 0.05 +302% +50 +
57 15:11:32 МосОблБанк MOBB 2.494 +0.81% 0.19 -4.1% -8.6% +74.6% +58.9% 11.24 0.18 +44% +12 +
58 14:38:47 ЕвроЭлтех EELT 10.26 +0.79% 2.91 +3.4% +1.2% +3.6% -4.1% 6.17 0.10 -18% -9 +
59 15:15:09 ГИТ ао GRNT 0.3576 +0.79% 0.27 +7.0% -7.5% -8.3% -33.8% 0.16 0.00 -64% -26 +
60 15:19:32 Мечел ао MTLR 60.71 +0.76% 45.14 -1.4% -6.6% -17.4% -40.8% 37.65 0.59 -23% -2 +
61 14:49:24 САФМАР ао SFIN 467.6 +0.73% 5.40 +2.1% -6.6% -19.4% -34.9% 52.20 0.82 -4% -8 +
62 14:50:37 Росбанк ао ROSB 57.4 +0.7% 0.01 -5.3% -4.3% -3.0% -1.7% 88.43 1.38 -75% -26 +
63 15:09:47 ЛЭСК ао LPSB 7.15 +0.7% 0.70 +0.7% +17.2% +90.7% +88.2% 1.12 0.02 +802% +72 +
64 15:00:07 РБК ао RBCM 3.538 +0.68% 0.10 +0.6% -1.5% -8.8% -16.9% 1.29 0.02 -32% -14 +
65 15:18:38 Россети ап RSTIP 1.472 +0.68% 1.35 -1.9% -3.4% +5.0% +7.8% 237.38 3.71 -72% -25 +
66 15:19:49 Ростел -ао RTKM 79.31 +0.67% 73.07 +0.8% +0.0% +8.5% +11.7% 217.76 3.40 +147% +7 +
67 14:43:02 КрасОкт-ао KROT 304 +0.66% 0.41 -0.2% -3.9% -1.0% -3.2% 3.16 0.05 +704% +76 +
68 15:19:07 ЭнелРос ао ENRU 0.89 +0.62% 11.92 -1.0% -3.6% -13.8% -22.5% 31.48 0.49 +147% +4 +
69 15:19:55 Сбербанк-п SBERP 204.56 +0.62% 549.25 +2.9% -1.0% +23.1% +23.3% 5 214.34 81.46 +99% +6 +
70 15:19:30 ОКС ао UCSS 1650 +0.61% 0.12 +1.9% +24.1% +275.0% 39.14 0.61 -61% -29 +
71 13:10:36 ГАЗ ап GAZAP 332 +0.61% 0.03 -0.4% +2.9% -4.6% +8.0% 8.35 0.13 +299% +26 +
72 15:17:31 ТМК ао TRMK 50.38 +0.6% 17.51 -2.2% -9.3% -6.1% -22.2% 52.17 0.82 -23% -6 +
73 14:13:15 ГАЗ ао GAZA 424.5 +0.59% 0.11 +0.5% +0.2% -9.9% +12.3% 8.35 0.13 +760% +68 +
74 14:54:02 ТГК-2 ап TGKBP 0.00355 +0.57% 0.04 -2.5% -3.5% -2.2% -7.3% 3.65 0.06 +10% -2 +
75 13:23:24 Возрожд-п VZRZP 305.6 +0.53% 0.27 -1.1% +9.6% +91.0% +84.1% 11.82 0.18 +112% +24 +
76 15:19:58 Сбербанк SBER 232.17 +0.51% 7 122.22 +2.7% -1.6% +24.6% +19.6% 5 214.34 81.46 +59% +
77 12:31:09 Якутскэн-п YKENP 0.3 +0.5% 0.10 +0.5% +4.5% +36.4% +27.7% 2.95 0.05 +61% +20 +
78 15:19:51 Polymetal POLY 952.5 +0.49% 169.69 +1.5% +3.7% +30.3% +53.9% 448.14 7.00 +9% -3 +
79 15:19:58 Роснефть ROSN 417 +0.49% 762.64 -0.6% -2.6% -3.6% -10.9% 4 419.44 69.04 +36% +3 +
80 13:15:35 РусАква ао AQUA 219.5 +0.46% 1.10 +0.5% -2.7% +57.9% +46.3% 19.29 0.30 +8217% +133 +
81 15:19:21 Россети ао RSTI 1.1764 +0.46% 40.45 -0.6% -5.3% +51.7% +64.5% 237.38 3.71 -16% -3 +
82 14:35:47 Квадра-п TGKDP 0.003405 +0.44% 0.00 -0.6% -1.9% +3.7% -0.1% 6.16 0.10 +225% +12 +
83 11:41:17 ТНСэКубань KBSB 120.5 +0.42% 0.00 +2.6% +0.4% -4.4% -5.9% 2.15 0.03 +101% +13 +
84 15:19:45 Система ао AFKS 12.923 +0.41% 124.49 +4.1% +0.5% +61.6% +56.0% 124.68 1.95 +33% +
85 15:12:34 ЧЗПСН ао PRFN 1.285 +0.39% 0.14 -7.4% -11.1% +0.5% -24.9% 1.08 0.02 -44% -21 +
86 15:12:36 АбрауДюрсо ABRD 136 +0.37% 0.19 +1.5% -0.4% -4.9% -2.9% 13.43 0.21 +92% +20 +
87 15:13:34 ВСМПО-АВСМ VSMO 16940 +0.36% 2.95 -4.1% -1.9% +9.1% +6.2% 195.31 3.05 +57% +2 +
88 14:45:52 МРСКЮга ао MRKY 0.05625 +0.36% 0.39 +0.7% -7.1% +3.3% -26.8% 4.61 0.07 +62% +19 +
89 15:19:07 Башнефт ап BANEP 1616 +0.34% 17.69 +0.6% -1.3% -9.3% -12.1% 314.88 4.92 +82% +2 +
90 14:17:00 ВыбСудЗ ао VSYD 2920 +0.34% 0.00 +0.3% -2.8% +6.2% +65.0% 4.65 0.07 -50% -12 +
91 15:18:56 iФармсинтз LIFE 4.425 +0.34% 0.05 -2.3% -9.4% -20.7% -30.3% 1.33 0.02 -91% -84 +
92 15:18:03 ОР ао OBUV 45 +0.33% 1.66 -0.4% -6.3% -11.7% -46.3% 5.09 0.08 +45% +6 +
93 15:08:19 iНПОНаука NAUK 186.8 +0.32% 0.16 +0.6% +0.8% -41.4% -55.5% 2.20 0.03 -17% -6 +
94 15:10:52 ОргСинт ап KZOSP 9.63 +0.31% 0.03 -1.7% -6.6% +8.2% -9.6% 185.55 2.90 -53% -31 +
95 15:14:04 ИРКУТ-3 IRKT 33.51 +0.3% 0.21 +1.8% -4.3% -5.4% -44.0% 44.65 0.70 -64% -30 +
96 15:01:41 ОргСинт ао KZOS 101.8 +0.3% 1.32 -3.8% +6.8% 0 +8.9% 185.55 2.90 +71% +14 +
97 14:16:58 ЮТэйр ао UTAR 6.65 +0.3% 0.04 -0.4% -3.1% -13.0% -17.5% 24.62 0.38 -88% -74 +
98 13:41:25 ГазпРнД ао RTGZ 16500 +0.3% 0.25 -0.6% -1.2% +15.4% +11.5% 1.98 0.03 +650% +73 +
99 15:07:03 Лензолото LNZL 6820 +0.29% 0.57 -7.5% -7.6% +21.4% +31.7% 8.81 0.14 -61% -22 +
100 11:06:11 ЦМТ ап WTCMP 6.88 +0.29% 0.00 -2.5% -3.6% +3.3% +7.5% 9.09 0.14 -66% -4 +
101 15:19:59 ЛУКОЙЛ LKOH 5725 +0.26% 7 316.15 +7.6% +4.6% +14.6% +19.9% 4 099.81 64.05 -55% +
102 15:14:25 СибГост ао SIBG 0.395 +0.25% 0.06 +3.7% +8.7% -44.1% -61.7% 0.04 0.00 -20% -13 +
103 15:15:32 МРСК ЦП MRKP 0.2466 +0.24% 5.74 +0.4% -4.1% -6.9% -12.2% 27.80 0.43 +142% +12 +
104 14:20:42 ЗаводДИОД DIOD 4.45 +0.23% 0.01 -0.4% -1.3% +9.1% +6.7% 0.41 0.01 +43% +5 +
105 15:19:30 ДетскийМир DSKY 94.18 +0.23% 41.99 +4.3% +4.3% +4.1% +4.7% 69.60 1.09 -65% -9 +
106 15:10:37 ПермьЭнС-п PMSBP 85.8 +0.23% 0.07 -0.2% +0.2% +18.0% +14.4% 4.16 0.06 +55% +18 +
107 14:27:14 МГТС-4ап MGTSP 1774 +0.23% 0.23 +0.3% -1.3% +9.6% +9.5% 183.81 2.87 -71% -36 +
108 15:19:56 СевСт-ао CHMF 889 +0.23% 567.56 +1.2% -11.0% -5.7% -17.1% 745.40 11.64 +18% +2 +
109 15:18:53 МРСК СЗ MRKZ 0.0605 +0.17% 0.71 -0.7% -3.9% +9.0% -8.9% 5.80 0.09 +154% +30 +
110 14:56:44 СОЛЛЕРС SVAV 295 +0.17% 1.29 +0.7% -1.8% -27.7% -35.9% 10.09 0.16 +274% +37 +
111 15:12:10 МРСКВол MRKV 0.09275 +0.16% 1.92 +0.8% -0.5% -5.4% -10.0% 17.45 0.27 +146% +19 +
112 14:15:07 Якутскэнрг YKEN 0.3205 +0.16% 0.04 +3.1% +0.3% +42.4% +34.1% 2.95 0.05 -75% -55 +
113 15:18:06 НКНХ ао NKNC 99.7 +0.15% 0.31 +2.8% +2.4% +53.4% +53.4% 176.07 2.75 -88% -52 +
114 15:19:23 Юнипро ао UPRO 2.664 +0.15% 23.16 -0.8% -0.6% +2.5% -4.9% 167.84 2.62 +0% -2 +
115 14:56:33 ENPL-гдр ENPL 541 +0.15% 9.38 +0.7% +2.6% +29.1% +72.6% +76% -1 +
116 15:19:58 РуссНфт ао RNFT 568.8 +0.14% 5.16 -1.1% -2.8% +7.6% +0.4% 167.12 2.61 -49% -17 +
117 15:16:04 НМТП ао NMTP 8.345 +0.12% 6.50 +2.5% -3.1% +21.8% +26.9% 160.72 2.51 +153% +9 +
118 12:10:31 ЗВЕЗДА ао ZVEZ 4.605 +0.11% 0.07 -0.6% -4.0% -1.8% -6.2% 2.59 0.04 -57% -28 +
119 15:07:07 ДЭК ао DVEC 0.991 +0.1% 0.24 -3.2% -3.0% -26.0% -38.5% 17.07 0.27 +6% +6 +
120 15:13:09 Селигдар SELG 9.56 +0.1% 0.15 +2.9% +2.2% -3.9% -4.4% 11.60 0.18 -85% -59 +
121 15:18:13 Лента др LNTA 214.9 +0.09% 2.14 -0.5% -3.0% +0.4% -8.4% +35% +3 +
122 14:43:01 iММЦБ ао GEMA 656 +0.08% 1.67 +1.5% -3.1% 0.98 0.02 +599% +55 +
123 15:19:46 ВТБ ао VTBR 0.042015 +0.08% 226.90 +3.3% -0.8% +24.1% +9.2% 544.67 8.51 -19% -5 +
124 15:19:37 МКБ ао CBOM 5.789 +0.07% 31.25 +0.6% -2.2% +12.0% +14.0% 156.68 2.45 -24% -3 +
125 15:19:59 Башнефт ао BANE 1803 +0.03% 3.45 +0.1% -3.4% -3.6% -8.3% 314.88 4.92 +37% +4 +
126 15:17:06 +МосЭнерго MSNG 2.2795 +0.02% 14.56 +2.4% +0.2% +9.9% +16.8% 90.61 1.42 +175% +5 +
127 15:19:57 Raven RAVN 33.4 0% 0.01 +1.8% +1.2% -19.5% -9.1% 17.08 0.27 0% +2 +
128 14:43:00 ЗИЛ ао ZILL 1478 0% 0.14 +7.3% +5.4% +72.7% +56.4% 3.93 0.06 +1776% +82 +
129 10:00:05 ГАЗ-сервис GAZS 0% 60.51 0.95 +
130 15:19:51 КАМАЗ KMAZ 57 0% 0.35 +1.2% -1.7% +6.3% -2.1% 40.31 0.63 -29% -9 +
131 10:00:05 КУЗОЦМ ао KUNF 0% +
132 14:08:56 ТНСэнВор-п VRSBP 25 0% 0.00 -2.0% -3.8% +15.7% +15.7% 3.26 0.05 -93% -56 +
133 10:00:05 ГАЗ-Тек ао GAZT 0% 52.66 0.82 +
134 10:00:05 РДБанк ао RDRB 0% 1.63 0.03 +
135 14:37:06 ТНСэнРст-п RTSBP 0.225 0% 0.02 +4.7% +5.6% -3.0% -10.0% 2.89 0.05 0% -1 +
136 10:00:05 БашИнСв ао BISV 0% 8.42 0.13 +
137 10:00:05 КосогМЗ ао KMTZ 0% +
138 10:00:05 КЗМС ао KZMS 0% 0.20 0.00 +
139 10:00:05 МЕРИДИАН MERF 0% 3.92 0.06 +
140 14:51:50 РГС СК ао RGSS 0.146 0% 0.04 -1.1% -3.9% -12.6% -45.3% 71.47 1.12 -83% -66 +
141 11:08:09 ВыбСудЗ ап VSYDP 3140 0% 0.00 -2.5% -3.1% -24.9% +25.6% 4.65 0.07 0% -1 +
142 15:17:58 СаратНПЗ KRKN 8350 0% 0.08 -1.8% -10.7% +31.7% +21.0% 9.85 0.15 +47% +17 +
143 15:17:40 Роллман RLMN 20.25 0% 0.08 +1.3% -2.4% -27.2% -56.0% 0.13 0.00 -82% -54 +
144 10:00:05 Уркалий-ао URKA 0% 349.50 5.46 +
145 15:17:38 Акрон AKRN 5012 0% 1.18 0 +0.0% +6.4% +7.3% 203.16 3.17 +28% +3 +
146 10:00:05 МегаФон ао MFON 0% 403.37 6.30 +
147 15:15:48 Плазмек PLSM 0.1161 0% 0.01 -2.8% -4.2% +5.7% -0.8% 0.01 0.00 +114% +13 +
148 13:02:43 ТНСэнрг ао TNSE 935 0% 0.04 +0.5% -3.6% -24.9% -25.2% 12.78 0.20 +428% +36 +
149 15:06:03 УрКузница URKZ 9120 0% 0.10 -1.3% -1.3% +21.6% +28.5% 5.00 0.08 0% -1 +
150 10:00:05 Возрожд-ао VZRZ 0% 11.82 0.18 +
151 10:00:35 ТКЗКК ао KRKO 0% 2.86 0.04 +
152 15:18:46 РязЭнСб RZSB 4.28 0% 0.02 +4.4% +4.4% +40.8% +36.3% 0.89 0.01 0% -2 +
153 14:03:26 СтаврЭнСбп STSBP 0.279 0% 0.01 0 +1.1% +13.0% +8.6% 0.35 0.01 -81% -39 +
154 15:17:28 ГТМ ао GTRK 38.4 0% 0.82 -5.0% -14.7% -55.3% -63.8% 2.24 0.04 +9% +6 +
155 14:55:50 Куйбазот KAZT 149.8 0% 0.06 -1.6% -3.1% +31.9% +54.4% 35.63 0.56 -95% -96 +
156 14:34:51 СамарЭн-ао SAGO 0.362 0% 0.06 +1.7% -0.5% +7.1% +18.3% 1.46 0.02 0% -1 +
157 14:40:24 ТРК ап TORSP 0.295 0% 0.04 -1.8% -3.3% -2.0% -13.2% 1.84 0.03 +1% -3 +
158 14:25:32 ЦМТ ао WTCM 7.36 0% 0.18 +0.3% -6.1% +1.4% -5.6% 9.09 0.14 +631% +66 +
159 10:00:05 ГЕОТЕК ао GTSS 0% +
160 14:35:38 СамарЭн-ап SAGOP 0.336 0% 0.11 -1.5% -1.8% +1.8% +9.8% 1.46 0.02 0% -3 +
161 15:15:39 СЗПароход SZPR 786 0% 0.07 -1.3% -4.6% +82.8% +117.1% 8.26 0.13 +63% +17 +
162 14:06:58 РН-ЗапСиб CHGZ 27 0% 0.00 -3.6% -3.6% +12.5% +8.0% 0.72 0.01 0% -2 +
163 13:58:58 КрасОкт-1п KROTP 244 0% 0.00 +1.2% -2.4% -5.1% -15.6% 3.16 0.05 -90% -47 +
164 15:07:06 ТНСэнНН ап NNSBP 556 0% 0.00 -4.0% -6.9% +52.7% +32.4% 5.39 0.08 0% +
165 10:00:05 ТрансФ ао TRFM 0% +
166 14:23:48 ЧКПЗ ао CHKZ 4200 0% 0.17 +4.0% +0.5% +101.9% 2.52 0.04 +35% +7 +
167 10:00:05 Химпром ао HIMC 0% 2.04 0.03 +
168 14:47:15 Красэсб ао KRSB 3.95 0% 0.00 -2.2% -3.2% +5.9% -1.3% 3.02 0.05 0% -1 +
169 12:44:21 ТНСэнМарЭл MISB 10.4 0% 0.00 -5.5% +30.0% +13.0% +20.9% 1.35 0.02 -95% -68 +
170 10:00:05 Физика ао NPOF 0% 1.07 0.02 +
171 10:10:00 ТАНТАЛ ап TANLP 0% 0.26 0.00 +
172 15:17:59 ВолгЭнСб VGSB 1.565 0% 0.00 -0.6% -4.6% +100.6% 0.59 0.01 +51% +9 +
173 14:24:03 ТНСэМаЭл-п MISBP 8.6 0% 0.06 0 +19.4% -14.0% -3.4% 1.35 0.02 +316% +40 +
174 14:03:26 КамчатЭ ап KCHEP 0.307 0% 0.00 -4.1% +4.1% +44.1% 6.54 0.10 0% -1 +
175 10:00:05 Кокс ао KSGR 0% +
176 15:06:27 АстрЭнСб ASSB 0.594 0% 0.06 +2.9% +0.5% +23.2% +16.7% 0.46 0.01 -45% -30 +
177 11:39:57 Инв-Девел IDVP 22600 0% 0.02 +402.2% 47.70 0.75 0% -2 +
178 14:49:53 КСБ ао KTSB 0.57 0% 0.01 +2.2% -6.9% +111.1% +99.3% 0.53 0.01 0% +5 +
179 14:45:03 ТНСэнЯр YRSB 162 0% 0.02 +3.8% -3.6% +121.9% +65.3% 3.17 0.05 0% -2 +
180 10:00:05 ГАЗКОН-ао GAZC 0% 54.61 0.85 +
181 13:54:21 КСБ ап KTSBP 0.222 0% 0.00 -1.6% -8.3% +17.5% +29.1% 0.53 0.01 -67% -18 +
182 10:00:05 Морион ао MORI 0% 0.71 0.01 +
183 15:19:37 Татнфт 3ап TATNP 629.9 -0.02% 137.15 -0.0% -6.3% +20.7% +14.5% 1 628.76 25.44 +37% +
184 15:15:39 ОВК ао UWGN 346.5 -0.03% 0.39 -1.0% -6.0% -12.7% -24.2% 39.93 0.62 -91% -53 +
185 15:19:56 МТС-ао MTSS 267.65 -0.04% 390.57 +2.6% -0.8% +12.5% -1.3% 534.77 8.35 +257% +9 +
186 15:19:56 Магнит ао MGNT 3251.5 -0.09% 576.75 -1.2% -10.9% -7.4% -9.2% 330.86 5.17 -29% -3 +
187 15:07:02 МОЭСК MSRS 0.8895 -0.11% 2.98 +4.3% -1.0% +34.8% +27.4% 43.40 0.68 +113% +11 +
188 15:07:34 ПРОТЕК ао PRTK 92.9 -0.11% 0.36 +0.9% -0.2% +19.1% +18.3% 48.60 0.76 +334% +48 +
189 13:44:37 МРСК СК MRKK 33.16 -0.12% 0.07 -1.4% -9.6% +136.9% +132.7% 5.13 0.08 +89% +23 +
190 15:19:46 ФосАгро ао PHOR 2496 -0.12% 22.88 -1.1% -3.9% -2.0% +2.0% 323.23 5.05 -50% -9 +
191 14:37:22 ТрансК ао TRCN 8415 -0.12% 1.17 -2.2% -3.8% +94.1% +84.3% 117.34 1.83 +7% +
192 15:19:48 ММК MAGN 36.925 -0.14% 218.75 -0.3% -10.7% -14.2% -23.4% 412.95 6.45 -9% -5 +
193 15:17:02 ИркЭнерго IRGZ 14.64 -0.14% 0.31 -0.9% -10.5% -0.3% +9.7% 69.79 1.09 -62% -27 +
194 15:19:58 НЛМК ао NLMK 128.38 -0.14% 370.45 -2.4% -13.9% -18.4% -25.1% 769.77 12.02 -14% -5 +
195 15:19:43 RUSAL plc RUAL 27.16 -0.15% 55.15 +0.6% -2.0% -11.8% -4.9% 412.64 6.45 +92% +6 +
196 14:46:06 Кубанэнр KUBE 60 -0.17% 0.01 -1.8% -5.1% +22.4% +15.8% 18.23 0.28 -86% -57 +
197 15:15:54 КузбТК ао KBTK 121 -0.17% 0.78 +0.5% -3.8% -37.0% -43.3% 12.07 0.19 +73% +19 +
198 15:19:03 МультиСис MSST 1.529 -0.2% 1.51 -18.2% +1.3% -36.0% -35.1% 0.15 0.00 +213% +29 +
199 15:14:23 МРСК Центр MRKC 0.2676 -0.22% 6.80 +0.1% -3.9% -6.3% -11.5% 11.28 0.18 +499% +29 +
200 15:19:37 FIVE-гдр FIVE 2035.5 -0.22% 224.54 -3.4% -11.8% +18.0% +41.2% +239% +6 +
201 15:15:31 Медиахолд ODVA 0.1792 -0.22% 0.20 -2.9% -3.0% +7.8% +2.4% 0.13 0.00 +5699% +109 +
202 15:17:58 БурЗолото BRZL 850 -0.23% 11.85 -0.4% -1.0% -4.5% -9.6% 5.97 0.09 +33856% +147 +
203 15:19:57 ЛСР ао LSRG 711.2 -0.25% 46.27 +0.3% -5.4% +19.0% +5.8% 73.13 1.14 +368% +13 +
204 13:56:00 Ижсталь2ао IGST 810 -0.25% 0.01 -1.9% -2.1% +44.1% +33.9% 0.79 0.01 -10% -2 +
205 14:36:05 Куйбазот-п KAZTP 149 -0.27% 0.00 -4.0% -8.9% +49.0% +63.7% 35.63 0.56 -88% -43 +
206 15:17:22 НКНХ ап NKNCP 70.5 -0.28% 1.64 +1.4% -1.1% +74.1% +96.1% 176.07 2.75 -8% -4 +
207 15:09:07 ДагСб ао DASB 0.1067 -0.28% 0.42 +2.3% -1.8% -6.4% -19.2% 0.56 0.01 -50% -16 +
208 13:00:08 Варьеган-п VJGZP 339 -0.29% 0.06 -0.3% -6.4% +19.4% +7.3% 13.57 0.21 +1593% +59 +
209 14:03:12 СтаврЭнСб STSB 0.3185 -0.31% 0.05 -7.0% -3.3% +31.1% +20.2% 0.35 0.01 +103% +19 +
210 12:31:43 Химпром ап HIMCP 5.9 -0.34% 0.03 -0.8% -5.1% -2.3% -15.7% 2.04 0.03 +1% -4 +
211 15:18:44 Мостотрест MSTT 85.35 -0.35% 0.92 -2.1% -4.2% +1.0% -7.4% 24.06 0.38 +81% +17 +
212 15:19:55 Ленэнерг-п LSNGP 127.6 -0.35% 6.78 +0.6% +1.6% +35.6% +38.3% 73.35 1.15 -33% -12 +
213 15:19:29 AGRO-гдр AGRO 672.6 -0.36% 2.98 -0.6% -4.9% -15.0% -1.5% -16% -8 +
214 15:18:48 ЧТПЗ ао CHEP 137.5 -0.36% 0.04 +1.5% -2.1% +28.7% +21.1% 42.03 0.66 -83% -63 +
215 14:48:30 ЧМК ао CHMK 2700 -0.37% 0.29 +0.2% -3.2% +10.0% -1.3% 8.54 0.13 -46% -18 +
216 15:19:59 ГМКНорНик GMKN 16094 -0.38% 797.75 +0.4% +1.7% +23.4% +40.8% 2 545.54 39.77 -9% -1 +
217 15:19:58 ГАЗПРОМ ао GAZP 226.8 -0.4% 3 348.69 +1.6% -2.9% +47.8% +37.8% 5 379.10 84.03 +95% +
218 15:19:46 Сургнфгз-п SNGSP 37.73 -0.42% 251.90 +1.8% -1.3% -4.2% +0.6% 1 587.08 24.79 -31% -6 +
219 15:11:42 ПАОДжиТиЭл GTLC 0.0702 -0.43% 0.49 -5.0% -9.4% -31.3% -41.3% 0.18 0.00 -74% -32 +
220 15:00:51 Белон ао BLNG 3.93 -0.51% 0.41 +12.0% -0.9% +44.0% +44.0% 4.52 0.07 +35% +11 +
221 12:29:29 iДонскЗР п DZRDP 1940 -0.51% 0.03 0 -2.5% -3.9% -4.9% 1.07 0.02 +249% +23 +
222 14:18:08 Таттел. ао TTLK 0.186 -0.53% 0.18 -1.1% -4.6% +6.8% +3.9% 3.90 0.06 +73% +13 +
223 15:18:33 ТАНТАЛ ао TANL 18.4 -0.54% 3.04 -1.6% -10.2% -53.2% -63.0% 0.26 0.00 +441% +36 +
224 15:09:40 ТКСМ ао TUCH 3.662 -0.54% 0.06 -5.3% +9.4% -9.9% -15.8% 0.15 0.00 -27% -18 +
225 15:19:47 Татнфт 3ао TATN 705 -0.55% 407.64 +2.4% -6.8% -4.5% -10.8% 1 628.76 25.44 -24% -6 +
226 11:36:25 БашИнСв ап BISVP 5.3 -0.56% 0.06 +2.5% +1.9% +32.2% +33.2% 8.42 0.13 -86% -64 +
227 15:19:33 Аптеки36и6 APTK 11.863 -0.56% 0.78 +0.9% +5.1% +134.9% +138.2% 79.63 1.24 -65% -22 +
228 14:48:50 ВЭК 01 ао VDSB 8.55 -0.58% 0.04 -1.8% -5.9% +148.5% +113.8% 0.25 0.00 -29% -17 +
229 13:28:33 ОМЗ-ап OMZZP 3270 -0.61% 0.00 -1.4% +2.2% +84.7% +125.5% 8.99 0.14 -93% -53 +
230 12:02:40 Варьеган VJGZ 640 -0.62% 0.04 -1.8% -2.3% +50.6% 13.57 0.21 -53% -36 +
231 13:50:25 КалужскСК KLSB 11.07 -0.63% 0.20 -1.3% -4.0% -55.5% -10.7% 1.01 0.02 +118% +26 +
232 11:40:57 Сахэнер ао SLEN 4.56 -0.65% 0.10 -1.0% +1.8% +6.0% +4.6% 1.35 0.02 +326% +48 +
233 14:59:28 ЮУНК ао UNKL 2850 -0.7% 0.20 +0.7% -2.4% +18.8% +16.8% 1.71 0.03 -9% +1 +
234 15:13:16 БУДУЩЕЕ ао FTRE 83 -0.72% 0.37 +1.2% +4.3% -54.0% -58.5% 4.17 0.07 +128% +28 +
235 14:56:52 iАвиастКао UNAC 0.614 -0.73% 0.42 -0.6% -7.0% -22.1% -33.6% 302.41 4.72 -37% -8 +
236 14:24:35 СМЗ-ао MGNZ 3770 -0.79% 0.02 +3.3% -4.6% +22.4% +15.3% 1.50 0.02 -76% -49 +
237 13:27:49 ТНСэнНН ао NNSB 1225 -0.81% 0.04 -2.8% -6.5% +20.1% +2.1% 5.39 0.08 +3226% +55 +
238 13:37:49 iИСКЧ ао ISKJ 12.64 -0.86% 0.10 +2.6% -20.7% +60.2% +57.0% 0.93 0.01 +90% +25 +
239 14:00:27 ИКРУСС-ИНВ RUSI 34.5 -0.86% 0.01 +4.5% +7.8% +25.9% 3.76 0.06 -82% -49 +
240 14:08:08 Слав-ЯНОСп JNOSP 11.5 -0.86% 0.06 -1.7% -4.2% -6.5% -11.5% 18.45 0.29 +1636% +60 +
241 15:00:55 ДВМП ао FESH 5.65 -0.88% 0.08 -2.4% +2.4% +20.0% +8.9% 16.76 0.26 -97% -101 +
242 15:19:45 Полюс PLZL 7220 -0.91% 317.43 -6.0% -6.6% +33.7% +66.0% 960.44 15.00 +62% +3 +
243 15:19:46 Новатэк ао NVTK 1345.8 -1.04% 306.76 +2.4% +1.5% +18.9% +20.4% 4 086.87 63.84 -27% -6 +
244 14:57:50 АшинскийМЗ AMEZ 4.605 -1.07% 0.01 -1.4% -1.6% +16.4% +2.3% 2.31 0.04 -98% -126 +
245 15:14:44 ТЗА ао TUZA 92 -1.08% 0.08 -6.1% 0 +2.2% +2.2% 0.76 0.01 -72% -41 +
246 15:17:24 Ижсталь ап IGSTP 530 -1.12% 0.02 -2.2% -5.4% +22.1% +16.2% 0.79 0.01 -70% -46 +
247 14:12:20 МагадЭн ап MAGEP 3.46 -1.14% 0.05 +4.8% +29.1% +33.1% +76.5% 2.84 0.04 +116% +18 +
248 15:19:46 МосБиржа MOEX 92.85 -1.17% 543.16 +3.2% -3.9% +14.6% +1.5% 211.36 3.30 +19% -1 +
249 15:19:49 Yandex clA YNDX 1934.2 -1.18% 1 216.67 -15.7% -20.7% +0.2% -16.3% 566.47 8.85 +66% +2 +
250 15:19:09 МРСКСиб MRKS 0.2163 -1.19% 0.53 0 -8.6% +111.0% +145.8% 20.52 0.32 +763% +77 +
251 14:58:23 Селигдар-п SELGP 23.65 -1.25% 0.05 +5.8% -0.2% -1.7% +31.4% 11.60 0.18 -88% -75 +
252 15:19:46 Сургнфгз SNGS 36.245 -1.31% 420.92 +0.4% -0.6% +34.8% +33.4% 1 587.08 24.79 -31% -7 +
253 13:55:21 Мегион-ап MFGSP 328 -1.35% 0.01 -0.6% -3.0% +8.3% +6.8% 47.60 0.74 +32% +2 +
254 13:07:29 iДонскЗР DZRD 2472 -1.36% 0.00 +7.3% -0.7% +15.0% +17.7% 1.07 0.02 -91% -47 +
255 15:18:04 Распадская RASP 116.6 -1.42% 26.12 +0.5% -6.7% -9.6% -6.5% 81.92 1.28 +87% +2 +
256 14:46:37 ТНСэнРст RTSB 0.33 -1.49% 0.06 +1.5% -17.1% -5.7% 2.89 0.05 -28% -19 +
257 15:14:15 КурганГКао KGKC 66 -1.49% 0.01 +6.5% +1.5% 9.19 0.14 -77% -29 +
258 14:55:59 ЮжКузб. ао UKUZ 512 -1.54% 0.03 0 -1.5% -1.5% -16.1% 18.49 0.29 +224% +21 +
259 15:05:38 Ленэнерго LSNG 7.18 -1.64% 1.27 +6.8% +7.5% +35.5% +18.1% 73.35 1.15 -84% -34 +
260 15:18:43 Роллман-п RLMNP 23.7 -1.74% 0.15 -2.0% -4.7% -6.0% -28.8% 0.13 0.00 +98% +25 +
261 15:19:51 БестЭфБ ао ALBK 52 -1.89% 0.69 -13.3% -22.4% -31.6% +15.6% 2.99 0.05 -81% -37 +
262 14:43:59 ВХЗ-ао VLHZ 52.35 -1.97% 0.04 -2.4% -6.3% -9.7% -14.2% 0.26 0.00 -78% -59 +
263 10:36:12 Красэсб ап KRSBP 3.96 -1.98% 0.02 -2.9% -1.5% -1.7% -8.3% 3.02 0.05 +194% +18 +
264 14:43:51 Русполимет RUSP 0.48 -2.04% 0.79 +2.1% +5.6% -4.0% -18.9% 2.41 0.04 +100% +23 +
265 15:19:52 iQIWI QIWI 1174 -2.04% 10.01 -18.3% -19.3% +24.5% +46.9% +281% +13 +
266 15:13:16 ТРК ао TORS 0.436 -2.46% 0.08 +9.5% +5.6% +39.7% 1.84 0.03 +35% +14 +
267 15:19:45 Газпрнефть SIBN 417.35 -2.53% 552.68 +0.6% -1.3% +20.4% +8.8% 1 976.88 30.88 +145% +10 +
268 15:05:47 УралСиб ао USBN 0.0925 -2.53% 0.17 -6.2% +9.1% +56.8% +52.4% 33.31 0.52 -90% -65 +
269 13:25:39 Нижкамшина NKSH 19.9 -2.93% 0.10 -8.7% -14.1% +50.8% +51.3% 1.29 0.02 -72% -38 +
270 15:11:43 ЯТЭК ао YAKG 23.57 -3.28% 0.50 +24.0% +31.7% +181.9% +153.4% 19.49 0.30 -79% -35 +
271 15:18:16 КурганГКап KGKCP 77 -3.51% 0.02 +3.4% +10.8% 9.19 0.14 +16% +1 +
272 14:59:21 ТамбЭнСб-п TASBP 0.2015 -3.59% 0.10 +2.5% +6.9% +63.2% +59.3% 0.49 0.01 -65% -33 +
273 14:16:42 ТамбЭнСб TASB 0.295 -4.22% 0.88 +17.3% +13.9% +28.3% +40.5% 0.49 0.01 -75% -26 +