фундаментальный анализ

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		  
  17:00:01 Индекс ММВБ   2062.69 +0.25% 26 056.78 +0.5% +6.5% -7.6% 35 754.95 614.09 -4% — —
1 16:38:25 ТНСэнВорон VRSB 27.95 +30% 0.29 +11.4% +54.4% -3.5% 1.90 0.03 +115% +22 +
2 16:40:41 ТГК-2 TGKB 0.00451 +8.67% 13.76 +25.6% +84.1% +108.8% 6.74 0.12 +22% +1 +
3 15:39:25 КубаньЭнСб KBSB 153.5 +5.86% 0.01 +5.9% -1.3% 2.74 0.05 -10% -8 +
4 16:37:20 Квадра-п TGKDP 0.00464 +5.69% 0.49 +22.4% +40.6% +12.1% 6.87 0.12 -77% -29 +
5 15:58:31 ТНСэнМарЭл MISB 4.99 +5.5% 0.04 -2.2% +4.2% +13.9% 0.65 0.01 +317% +45 +
6 13:25:07 Ижсталь ап IGSTP 506 +4.98% 0.27 +6.1% -8.0% +2.2% 0.78 0.01 +2646% +102 +
7 15:40:17 ТГК-2 ап TGKBP 0.00685 +4.9% 2.00 +10.7% +50.5% +146.4% 6.74 0.12 +708% +54 +
8 14:43:32 ТНСэнРст-п RTSBP 0.222 +4.72% 0.06 0 +10.4% -17.5% 2.66 0.05 +2360% +83 +
9 16:39:58 ТНСэнНН ао NNSB 1300 +4.42% 0.00 +4.4% +38.3% +25.6% 5.89 0.10 -91% -46 +
10 16:13:38 Русполимет RUSP 0.481 +4.34% 1.38 +4.3% -3.4% -22.9% 2.41 0.04 +148% +21 +
11 10:24:02 Варьеган VJGZ 626 +4.33% 0.01 +4.3% +9.8% +2.3% 14.01 0.24 +4% +
12 12:23:58 ГАЗ ап GAZAP 460 +4.31% 0.01 +1.3% +37.3% +4.5% 12.44 0.21 -80% -49 +
13 15:57:21 ТГК-14 TGKN 0.00425 +4.17% 1.44 +6.3% +13.3% +15.2% 5.77 0.10 -65% -16 +
14 16:35:48 Квадра TGKD 0.00341 +4.12% 2.57 +12.4% +17.8% -1.9% 6.87 0.12 -70% -16 +
15 15:17:24 Нижкамшина NKSH 15.4 +4.05% 0.11 0 +26.2% +42.6% 0.99 0.02 +2380% +90 +
16 16:29:26 Русгрэйн RUGR 7.3 +3.55% 0.01 -0.7% -12.0% -41.6% 0.31 0.01 -83% -54 +
17 16:40:34 Башнефт ао BANE 2131 +3.45% 19.84 +8.2% -3.3% -40.6% 353.00 6.06 +137% +14 +
18 16:01:34 Плазмек PLSM 0.275 +3.38% 0.07 -14.6% -1.8% -9.5% 0.03 0.00 -91% -65 +
19 16:42:28 САФМАР ао EPLN 709 +3.35% 33.15 -3.3% -11.2% -2.0% 79.15 1.36 -30% -3 +
20 11:53:45 Химпром ап HIMCP 5.29 +3.32% 0.03 +1.7% +2.7% -24.3% 1.90 0.03 +417% +46 +
21 15:51:43 МРСКСиб MRKS 0.136 +3.26% 0.02 +5.7% +18.3% +62.5% 12.89 0.22 -97% -89 +
22 16:43:06 ЕТС ао UTSY 0.285 +3.26% 3.78 +7.1% +97.9% -69.4% 0.12 0.00 +1503% +69 +
23 12:54:40 МариЭнСб-п MISBP 4.14 +3.24% 0.00 -0.2% -7.0% -9.0% 0.65 0.01 +3% +3 +
24 16:39:06 ГИТ ао GRNT 0.539 +2.86% 4.20 -4.8% +0.6% -7.1% 0.24 0.00 +153% +25 +
25 10:03:58 ВолгЭнСб-п VGSBP 1.01 +2.54% 0.00 -2.9% -6.5% -21.7% 0.40 0.01 -93% -47 +
26 15:19:51 КМЗ KMEZ 415 +2.47% 0.24 +5.3% +11.9% +1.2% 0.86 0.01 +146% +27 +
27 12:30:08 РусАква ао AQUA 190.5 +2.42% 0.09 +7.0% +15.8% +111.9% 15.15 0.26 -75% -38 +
28 16:44:46 Татнфт 3ап TATNP 296.6 +2.31% 42.51 +7.1% +8.4% +26.2% 926.08 15.91 +181% +15 +
29 16:24:41 Белуга ао BELU 620 +2.31% 0.07 +2.8% +3.0% 15.47 0.27 +891% +63 +
30 15:00:11 ДЭК ао DVEC 0.487 +2.1% 0.05 +1.5% +5.9% -29.9% 8.39 0.14 -77% -41 +
31 14:57:21 СаратЭн-ап SAREP 0.079 +1.94% 0.03 -1.9% +8.2% -23.3% 0.69 0.01 -75% -44 +
32 16:25:13 БашИнСв ап BISVP 3.77 +1.89% 0.02 +1.1% -1.6% -10.7% 8.36 0.14 +104% +20 +
33 16:36:28 ВТОРРЕСао VTRS 0.54 +1.89% 0.73 -29.4% -37.9% -46.5% 0.04 0.00 -32% -6 +
34 16:28:51 МРСК СК MRKK 20.15 +1.77% 0.41 +4.1% +6.6% -8.6% 3.13 0.05 +19% +7 +
35 15:38:19 iДонскЗР п DZRDP 1740 +1.75% 0.19 -0.6% +2.4% +12.3% 0.82 0.01 -44% -12 +
36 16:44:44 Новатэк ао NVTK 647.2 +1.63% 972.97 +6.8% +6.9% -18.3% 1 966.31 33.77 +93% +6 +
37 15:32:19 КрасОкт-ао KROT 439 +1.62% 0.13 -0.2% -3.9% +43.9% 4.52 0.08 +183% +28 +
38 16:44:07 Ленэнерг-п LSNGP 71.1 +1.5% 11.73 +3.6% +6.8% +56.6% 52.66 0.90 +92% +14 +
39 10:19:16 СамарЭн-ап SAGOP 0.272 +1.49% 0.00 +5.0% +16.2% -7.8% 1.10 0.02 +1% +4 +
40 16:42:31 БурЗолото BRZL 1045 +1.46% 0.04 -0.5% +1.5% -20.8% 7.34 0.13 +3582% +78 +
41 16:39:08 АЛРОСА-Нюр ALNU 146000 +1.39% 1.16 +3.5% +7.7% -18.9% 117.60 2.02 +61% +14 +
42 16:07:35 ПермьЭнС-п PMSBP 63.9 +1.27% 1.98 -0.6% +0.2% +11.1% 3.04 0.05 +5762% +106 +
43 15:06:28 Дорогбж ао DGBZ 40 +1.27% 0.26 +0.5% +1.0% +14.6% 35.02 0.60 +6569% +122 +
44 16:33:15 ДетскийМир DSKY 101.85 +1.24% 4.58 +2.8% +10.6% 75.16 1.29 -52% -8 +
45 15:06:21 ЧелябЭС ао CLSB 0.1265 +1.2% 0.00 +1.2% -0.4% -3.8% 0.98 0.02 -90% -41 +
46 16:44:59 Татнфт 3ао TATN 404.7 +1.19% 608.23 +3.5% +7.8% -5.2% 926.08 15.91 +138% +12 +
47 16:45:00 Роснефть ROSN 318.55 +1.13% 1 235.67 -0.2% +5.8% -20.9% 3 376.05 57.98 +54% +1 +
48 16:44:44 ФосАгро ао PHOR 2356 +1.12% 43.19 +1.0% -3.4% -9.3% 305.49 5.25 +1% +
49 16:38:54 Уркалий-ао URKA 145.55 +1.11% 48.61 +1.1% +1.5% -11.9% 427.34 7.34 -27% -3 +
50 13:53:10 ЗИЛ ао ZILL 985 +1.03% 0.11 +1.5% -2.5% -35.6% 2.62 0.04 +74% +14 +
51 16:38:57 ДагСб ао DASB 0.103 +0.98% 1.77 +1.0% -56.5% -93.4% 0.54 0.01 -14% -3 +
52 16:05:36 КрасОкт-1п KROTP 320 +0.95% 0.42 -4.8% +18.1% +146.2% 4.52 0.08 -0% +3 +
53 16:17:48 ЕвроЭлтех EELT 10.3 +0.9% 1.88 -2.1% 6.28 0.11 +326% +35 +
54 12:16:51 КамчатЭ ап KCHEP 0.355 +0.85% 0.05 +43.7% +141.5% +56.4% 6.80 0.12 +37% +5 +
55 16:04:03 ПРОТЕК ао PRTK 107.1 +0.85% 0.22 -1.2% +5.0% +7.7% 56.46 0.97 -87% -46 +
56 16:44:44 Система ао AFKS 13.705 +0.85% 82.02 +0.8% +17.3% -40.9% 132.16 2.27 +18% +1 +
57 16:12:19 МОЭСК MSRS 0.898 +0.79% 3.66 +3.0% +1.9% 0 43.84 0.75 +124% +22 +
58 16:44:56 Сургнфгз SNGS 29.05 +0.76% 404.56 +4.1% +10.3% -6.1% 1 267.56 21.77 +21% +1 +
59 16:43:03 Ростел -ап RTKMP 53.22 +0.72% 19.96 +5.2% +4.6% -15.3% 188.30 3.23 -10% +2 +
60 16:35:23 ОргСинт ап KZOSP 4.3 +0.7% 0.01 +1.2% +0.5% +2.9% 129.76 2.23 +101% +17 +
61 16:12:03 ОткрФКБ ао OFCB 1155 +0.7% 0.43 -1.7% -25.8% -23.7% 240.61 4.13 -57% -17 +
62 15:55:00 Возрожд-ао VZRZ 586 +0.69% 0.08 +7.5% +1.4% -21.8% 14.12 0.24 -73% -36 +
63 16:16:29 ИркЭнерго IRGZ 17.75 +0.68% 0.32 +1.8% +2.8% +17.9% 84.61 1.45 -80% -30 +
64 14:50:37 СибГост ао SIBG 1.51 +0.67% 0.01 +0.7% -8.5% -3.2% 0.15 0.00 -42% -22 +
65 16:02:05 МРСК СЗ MRKZ 0.0606 +0.66% 0.20 -2.3% +7.8% +10.2% 5.80 0.10 -84% -42 +
66 14:26:31 Галс-Девел HALS 770 +0.65% 0.00 -3.8% -20.2% -39.1% 8.64 0.15 -97% -92 +
67 16:42:42 Селигдар SELG 9.3 +0.65% 2.23 -1.0% +0.4% +1.8% 8.82 0.15 +119% +20 +
68 16:45:02 МосБиржа MOEX 117.23 +0.64% 745.53 +4.2% +8.5% -6.7% 266.89 4.58 +61% +5 +
69 16:17:06 Ижсталь2ао IGST 810 +0.62% 0.29 -6.4% -7.4% -35.7% 0.78 0.01 -10% +4 +
70 16:08:57 Куйбазот KAZT 88 +0.57% 0.03 -2.3% +0.1% -1.5% 20.92 0.36 +297% +40 +
71 16:10:17 ВХЗ-ао VLHZ 92 +0.55% 0.00 +1.7% +7.0% -16.7% 0.46 0.01 -95% -61 +
72 16:44:37 ТГК-1 TGKA 0.01342 +0.52% 14.35 -1.1% -1.3% -10.6% 51.86 0.89 -36% -4 +
73 15:27:02 ОПИН ао OPIN 1035 +0.49% 0.56 -0.3% +6.8% +193.2% 15.75 0.27 +174% +30 +
74 16:44:49 ЛУКОЙЛ LKOH 2998.5 +0.45% 2 207.81 +1.0% +5.0% -13.1% 2 553.82 43.86 +9% +1 +
75 16:45:00 ММК MAGN 42.74 +0.45% 513.14 +2.0% +14.2% +28.5% 475.86 8.17 +1% -4 +
76 16:45:02 Yandex clA YNDX 1880.5 +0.45% 93.40 +1.2% +6.8% +50.7% 538.18 9.24 +239% +14 +
77 16:44:44 RUSAL plc RUAL 45.2 +0.44% 87.97 +6.4% +13.1% +71.7% 685.05 11.77 -73% -10 +
78 16:27:58 ЛСР ао LSRG 811.5 +0.43% 1.98 -0.4% -0.1% -14.8% 83.61 1.44 +8% +6 +
79 16:44:49 ГАЗПРОМ ао GAZP 122.71 +0.38% 3 301.88 -0.5% +5.9% -20.6% 2 898.82 49.79 +36% +1 +
80 16:44:24 КАМАЗ KMAZ 53.9 +0.37% 0.36 +2.7% +0.8% +10.1% 38.12 0.65 -79% -31 +
81 16:22:40 М.видео MVID 425.5 +0.35% 30.43 -0.4% +5.0% +9.8% 76.24 1.31 -2% -2 +
82 16:44:56 ГМКНорНик GMKN 9705 +0.33% 1 928.60 +1.5% +7.8% -4.1% 1 533.08 26.33 +45% +1 +
83 16:06:15 МРСК ЦП MRKP 0.3278 +0.31% 2.68 +0.9% +10.8% +121.9% 36.83 0.63 -55% -2 +
84 16:06:42 ПермьЭнСб PMSB 63.9 +0.31% 0.46 +0.8% 0 +8.5% 3.04 0.05 +11870% +137 +
85 16:00:30 МРСК Центр MRKC 0.497 +0.3% 0.68 -3.2% +1.6% +11.2% 21.05 0.36 -79% -28 +
86 16:06:53 Селигдар-п SELGP 13.09 +0.23% 0.16 +0.2% +1.6% -10.4% 8.82 0.15 +160% +28 +
87 16:45:01 Сбербанк SBER 186.88 +0.22% 5 481.19 -0.9% +10.0% +7.9% 4 199.02 72.12 -13% +
88 16:44:56 МТС-ао MTSS 292.1 +0.21% 523.52 +2.1% +19.2% +12.8% 583.53 10.02 +46% +2 +
89 11:44:12 АстрЭнСб ASSB 0.473 +0.21% 0.01 -0.4% -0.6% +18.3% 0.37 0.01 +373% +27 +
90 15:23:55 НКНХ ао NKNC 49.5 +0.2% 0.44 +0.4% -2.9% -35.0% 85.66 1.47 +2% +4 +
91 16:45:01 Сургнфгз-п SNGSP 29.81 +0.2% 413.22 +0.5% +3.4% -7.0% 1 267.56 21.77 +49% +6 +
92 12:34:56 Кубанэнр KUBE 73.3 +0.14% 0.11 +0.8% +4.0% -15.7% 20.73 0.36 -91% -59 +
93 16:22:58 iАвиастКао UNAC 0.8345 +0.12% 1.97 -0.7% +31.9% +44.0% 301.67 5.18 -88% -34 +
94 16:23:58 АВТОВАЗ ап AVAZP 8.51 +0.12% 1.64 +12.4% +28.9% +112.8% 52.62 0.90 -81% -29 +
95 16:44:23 ЭнелРос ао ENRU 1.204 +0.08% 13.47 +0.3% -5.2% +21.1% 42.59 0.73 -48% -12 +
96 16:44:21 Газпрнефть SIBN 223.35 +0.07% 20.92 +0.7% +6.3% +4.4% 1 057.31 18.16 +114% +10 +
97 16:44:44 Башнефт ап BANEP 1274.5 +0.04% 26.87 +1.3% +3.3% +3.7% 353.00 6.06 +9% +2 +
98 16:44:57 РусГидро HYDR 0.8157 +0.02% 359.10 -0.4% -1.5% -11.9% 347.34 5.97 +20% +2 +
99 16:26:06 Электрцинк ELTZ 634 0% 0.09 +0.2% -0.6% -1.4% 0.89 0.02 +26% -1 +
100 10:00:02 ЭРКО ао ERCO 0% 3.63 0.06 +
101 16:43:25 ДВМП ао FESH 5.8 0% 6.82 +11.2% +30.0% +85.5% 17.12 0.29 -20% -4 +
102 16:06:01 БУДУЩЕЕ ао FTRE 1334 0% 1.42 -0.1% +1.3% +10.5% 65.60 1.13 -59% -16 +
103 12:28:20 ГАЗ ао GAZA 635 0% 0.02 +2.4% +12.4% +13.6% 12.44 0.21 -49% -21 +
104 10:00:02 ГАЗКОН-ао GAZC 0% 54.24 0.93 +
105 10:00:02 ГАЗ-сервис GAZS 0% 54.24 0.93 +
106 10:00:02 ГАЗ-Тек ао GAZT 0% 52.66 0.90 +
107 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
108 10:00:02 ГЕОТЕК ао GTSS 0% +
109 10:02:42 Химпром ао HIMC 0% 1.90 0.03 +
110 15:41:09 Инв-Девел IDVP 0% 14.35 0.25 +
111 16:02:49 iИСКЧ ао ISKJ 12.25 0% 0.08 -11.6% -21.2% -32.1% 0.92 0.02 +1% -8 +
112 14:54:41 Славн-ЯНОС JNOS 22.9 0% 0.00 -0.4% -0.4% -26.4% 25.77 0.44 0% +3 +
113 14:54:29 Слав-ЯНОСп JNOSP 14.2 0% 0.00 +0.7% +2.2% -20.2% 25.77 0.44 -89% -40 +
114 10:10:58 КурганГКао KGKC 0% 6.98 0.12 +
115 10:02:11 КурганГКап KGKCP 51 0% 0.01 0 0 6.98 0.12 0% +2 +
116 16:17:57 КалужскСК KLSB 16.7 0% 0.00 -0.6% +1.2% -35.5% 1.54 0.03 0% +4 +
117 10:00:02 КосогМЗ ао KMTZ 0% +
118 16:33:33 КоршГОК ао KOGK 63000 0% 0.13 0 +5.4% +12.5% 15.76 0.27 0% +
119 11:41:10 СаратНПЗ KRKN 9100 0% 0.21 -2.2% -6.2% 9.87 0.17 +77% +14 +
120 14:59:52 СаратНПЗ-п KRKNP 12270 0% 1.80 +1.2% -2.6% +23.3% 9.87 0.17 +14% +8 +
121 10:00:02 ТКЗКК ао KRKO 0% 2.86 0.05 +
122 16:41:57 ТКЗКК ап KRKOP 4.75 0% 0.02 -1.7% +2.2% -22.9% 2.86 0.05 0% +
123 16:16:34 Красэсб ао KRSB 3.45 0% 0.03 +0.6% +0.3% -9.0% 2.63 0.05 0% -6 +
124 10:00:02 Кокс ао KSGR 0% +
125 16:42:01 КСБ ао KTSB 0.392 0% 0.01 +8.9% -2.2% -13.3% 0.37 0.01 0% -3 +
126 16:33:35 КСБ ап KTSBP 0.23 0% 0.02 +4.5% +7.5% -34.3% 0.37 0.01 0% -1 +
127 10:00:02 КУЗОЦМ ао KUNF 0% +
128 15:48:37 КузнецкийБ KUZB 0.0137 0% 0.02 +1.5% +3.0% -9.9% 0.31 0.01 +125% +29 +
129 10:00:02 КЗМС ао KZMS 0% 0.20 0.00 +
130 15:45:06 Лензол. ап LNZLP 3640 0% 0.13 +0.8% -8.3% -17.6% 8.73 0.15 +39% +9 +
131 15:53:04 ЛЭСК ао LPSB 2.61 0% 0.02 +5.7% -13.0% -23.2% 0.41 0.01 0% -2 +
132 15:39:09 iЛевенгук LVHK 7.2 0% 0.00 0 +2.9% 0 0.38 0.01 +50% +13 +
133 14:56:00 МагадЭн ао MAGE 2.67 0% 0.01 -1.5% +7.2% -20.1% 1.55 0.03 0% -1 +
134 14:44:50 МЕРИДИАН MERF 3.65 0% 0.01 0 1.91 0.03 0% +
135 16:42:46 СМЗ-ао MGNZ 3730 0% 0.62 +30.0% +34.7% -9.7% 1.49 0.03 +54% +15 +
136 16:38:42 МГТС-4ап MGTSP 1089 0% 0.92 +1.0% +0.8% +34.9% 107.36 1.84 +5% +4 +
137 10:00:02 МН-фонд ао MNFD 0% +
138 10:00:02 Морион ао MORI 0% 0.71 0.01 +
139 16:39:41 Мотовил ао MOTZ 3.26 0% 0.01 -1.8% -1.2% -34.8% 3.23 0.06 0% -2 +
140 16:33:31 МордЭнСб MRSB 0.633 0% 0.06 +2.1% +5.5% +13.8% 0.85 0.01 +198% +27 +
141 16:36:34 Мостотрест MSTT 127.5 0% 4.44 -0.5% -1.4% +39.8% 35.98 0.62 +80% +16 +
142 12:06:44 МурмТЭЦ-ао MUGS 0% 1.45 0.02 +
143 16:38:22 МурмТЭЦ-п MUGSP 0.324 0% 0.00 -0.9% -3.3% -35.5% 1.45 0.02 0% +5 +
144 16:41:47 iНПОНаука NAUK 337 0% 0.11 +3.7% +31.6% +23.9% 3.97 0.07 0% +
145 16:40:07 Нефтекамск NFAZ 87.5 0% 0.00 +0.6% +4.8% -21.9% 0.70 0.01 -49% -2 +
146 14:54:05 ТНСэнНН ап NNSBP 750 0% 0.00 +0.7% 0 5.89 0.10 -95% -77 +
147 10:00:02 Физика ао NPOF 0% 1.07 0.02 +
148 10:41:03 ОМПК ао OSMP 55.1 0% 0.01 0 +0.7% +35.0% 5.60 0.10 0% +
149 11:11:24 ПавлАвт ао PAZA 530 0% 0.02 +1.9% +6.0% -3.6% 0.83 0.01 -75% -42 +
150 15:43:07 Приморье PRMB 0% 1.74 0.03 +
151 10:00:02 РДБанк ао RDRB 0% 1.63 0.03 +
152 16:28:37 iРоллман RLMN 84 0% 0.00 0 -3.4% -31.1% 0.51 0.01 0% +6 +
153 15:00:04 ГазпРнД ао RTGZ 14450 0% 0.11 0 +2.5% +20.4% 1.75 0.03 +101% +23 +
154 16:42:46 ТНСэнРст RTSB 0.302 0% 0.01 +1.3% +2.0% +5.6% 2.66 0.05 0% -1 +
155 11:22:20 ИКРУСС-ИНВ RUSI 0% 2.95 0.05 +
156 15:49:14 СамарЭн-ао SAGO 0.27 0% 0.01 +5.5% +7.1% -6.2% 1.10 0.02 0% -1 +
157 16:41:53 СаратЭн-ао SARE 0.117 0% 0.03 -1.3% +23.2% -16.1% 0.69 0.01 -82% -53 +
158 16:14:13 СтаврЭнСб STSB 0.35 0% 0.07 0 +15.1% -2.5% 0.39 0.01 +408% +40 +
159 15:30:19 СтаврЭнСбп STSBP 0.341 0% 0.01 +0.3% +3.3% +54.3% 0.39 0.01 +150% +21 +
160 10:10:00 ТРАНСАЭРао TAER 0.12 0% 8.14 -78.0% -91.5% -94.8% 0.02 0.00 0% +4 +
161 16:44:31 ТАНТАЛ ао TANL 34.6 0% 0.00 +5.5% -1.1% -27.5% 0.48 0.01 +100% +
162 10:00:02 ТАНТАЛ ап TANLP 0% 0.48 0.01 +
163 14:52:11 ТамбЭнСб TASB 0.145 0% 0.00 +3.9% +9.4% 0.25 0.00 0% +4 +
164 12:09:03 ТРК ао TORS 0.405 0% 0.02 -0.7% +1.3% -14.7% 1.77 0.03 0% -2 +
165 16:31:48 ТРК ап TORSP 0.384 0% 0.00 -0.5% +4.9% -1.5% 1.77 0.03 -96% -92 +
166 16:43:04 ТМК ао TRMK 67.88 0% 25.36 -3.0% -3.1% -14.1% 70.30 1.21 +248% +24 +
167 16:32:34 Таттел. ао TTLK 0.1465 0% 0.00 +1.0% +1.7% -3.3% 3.05 0.05 -92% -69 +
168 12:29:43 ОКС ао UCSS 1120 0% 0.11 0 0 +2.8% 26.57 0.46 0% +1 +
169 16:32:45 АбрауДюрсо ABRD 179.5 0% 0.02 +0.6% +15.1% +79.5% 17.59 0.30 +1% +
170 16:14:16 ЮУНК ао UNKL 2870 0% 0.01 -1.7% -0.3% -51.6% 1.72 0.03 0% -1 +
171 16:35:21 AGRO-гдр AGRO 713 0% 11.00 +0.1% +2.6% -11.3% -8% -4 +
172 16:28:24 УрКузница URKZ 8000 0% 0.22 +0.4% +2.0% +14.3% 4.38 0.08 -77% -34 +
173 15:51:35 БестЭфБ ао ALBK 30.8 0% 0.03 -1.6% -3.8% -6.1% 1.74 0.03 0% -2 +
174 16:42:39 ЮТэйр ао UTAR 8.21 0% 0.04 -0.5% -4.8% -19.5% 30.40 0.52 +47% +5 +
175 16:25:53 Аптеки36и6 APTK 8.93 0% 1.09 -1.3% -1.9% -13.4% 20.81 0.36 -51% -15 +
176 14:26:25 ВолгЭнСб VGSB 1 0% 0.11 -4.3% -1.0% -28.6% 0.40 0.01 +1975% +84 +
177 16:42:46 Арсагера ARSA 3.3 0% 0.05 -0.3% 0 -3.5% 0.41 0.01 0% -3 +
178 15:38:31 Варьеган-п VJGZP 457 0% 1.08 0 -9.1% +14.3% 14.01 0.24 0% -1 +
179 10:00:09 ВостРАО ао VRAO 0% 15.63 0.27 +
180 10:00:02 ВостРАО ап VRAOP 0% 15.63 0.27 +
181 16:39:05 ТНСэнВор-п VRSBP 17.5 0% 0.01 +0.6% -38.6% 1.90 0.03 0% -1 +
182 16:43:56 ВСМПО-АВСМ VSMO 16150 0% 5.41 +0.6% +3.0% +16.4% 186.20 3.20 +130% +19 +
183 10:13:48 БашИнСв ао BISV 0% 8.36 0.14 +
184 12:11:09 ВыбСудЗ ао VSYD 2500 0% 0.03 +28.2% +33.7% -35.9% 2.95 0.05 +39% +5 +
185 15:35:07 ВыбСудЗ ап VSYDP 5000 0% 0.04 -2.0% -38.3% 2.95 0.05 +4% -4 +
186 16:19:58 Возрожд-п VZRZP 158 0% 2.54 -11.2% -3.7% -10.2% 14.12 0.24 +566% +48 +
187 16:42:46 ЧТПЗ ао CHEP 112 0% 0.08 -0.4% +5.7% +12.0% 52.91 0.91 0% -8 +
188 16:10:17 ЦМТ ао WTCM 7.95 0% 0.00 +2.6% -10.2% -12.2% 9.55 0.16 -75% -9 +
189 12:39:00 РН-ЗапСиб CHGZ 32.1 0% 0.00 0 +4.9% +1.9% 0.86 0.01 0% +5 +
190 16:28:18 ЦМТ ап WTCMP 5.82 0% 0.30 -2.2% -0.2% -9.1% 9.55 0.16 0% +10 +
191 16:41:51 ЧКПЗ ао CHKZ 2040 0% 0.01 -8.5% -5.1% -11.3% 1.22 0.02 0% -1 +
192 16:33:31 Якутскэнрг YKEN 0.295 0% 0.02 +1.0% +10.9% +3.1% 2.69 0.05 -95% -83 +
193 16:42:46 ЧЦЗ ао CHZN 509 0% 0.10 -1.2% -0.8% -22.1% 27.59 0.47 +27% +2 +
194 16:25:41 ТНСэнЯр YRSB 71.5 0% 0.01 0 -37.3% 1.59 0.03 0% +
195 16:41:19 ТНСэнЯр-п YRSBP 81.1 0% 0.02 -18.9% +19.3% 1.59 0.03 0% -2 +
196 15:53:11 ЗМЗ-ап ZMZNP 10.9 0% 0.00 -0.5% +7.9% -30.6% 3.10 0.05 +33% +11 +
197 16:44:44 Ростел -ао RTKM 69.07 -0.04% 268.74 +4.1% +4.9% -17.8% 188.30 3.23 -41% -10 +
198 16:41:58 Акрон AKRN 3654 -0.08% 17.39 +1.1% +3.5% +2.2% 148.03 2.54 +125% +17 +
199 16:41:36 Ленэнерго LSNG 5.4 -0.09% 1.28 -1.6% +7.8% -2.2% 52.66 0.90 +283% +33 +
200 16:39:44 МРСКВол MRKV 0.11275 -0.09% 1.13 -2.3% +20.6% +101.3% 21.43 0.37 -71% -21 +
201 16:39:38 НМТП ао NMTP 8.17 -0.12% 3.05 -1.1% +14.7% +24.1% 157.74 2.71 -57% -3 +
202 16:34:51 ИРКУТ-3 IRKT 15.05 -0.13% 2.48 +8.5% +35.0% +62.4% 18.52 0.32 -89% -31 +
203 15:55:13 РБК ао RBCM 7.675 -0.13% 0.30 0 +0.9% -0.1% 2.81 0.05 -43% -8 +
204 13:31:19 ТрансК ао TRCN 3925 -0.13% 0.80 +0.8% +18.9% +8.4% 54.54 0.94 +514% +45 +
205 13:39:37 Лензолото LNZL 6670 -0.15% 0.17 +0.6% -10.3% -22.7% 8.73 0.15 -73% -29 +
206 16:44:12 РуссНфт ао RNFT 552.1 -0.16% 13.91 -0.7% -7.8% -1.2% 162.41 2.79 +632% +35 +
207 16:35:10 Росбанк ао ROSB 57.4 -0.17% 0.14 -0.9% -1.0% -5.7% 89.05 1.53 +1958% +90 +
208 16:44:44 Транснф ап TRNFP 176900 -0.17% 170.09 -0.6% +1.6% -10.6% 274.82 4.72 -15% -3 +
209 16:18:57 СОЛЛЕРС SVAV 541 -0.18% 2.43 +4.6% +2.7% -2.3% 18.51 0.32 -26% +1 +
210 16:44:42 ОГК-2 ао OGKB 0.5592 -0.21% 61.67 -1.2% +8.6% +11.8% 61.57 1.06 +18% +2 +
211 15:49:24 Мегион-ап MFGSP 409 -0.24% 0.53 +12.1% +10.5% -2.2% 63.85 1.10 -94% -49 +
212 16:44:32 НКХП ао NKHP 201.5 -0.25% 2.63 +0.5% +2.3% -9.6% 13.62 0.23 +35% +12 +
213 16:44:59 Сбербанк-п SBERP 158.18 -0.27% 374.58 -0.7% +12.3% +21.9% 4 199.02 72.12 +3% -3 +
214 16:44:44 МегаФон ао MFON 604.2 -0.3% 50.69 +2.8% +7.4% +4.2% 374.67 6.43 -35% -4 +
215 16:44:53 Магнит ао MGNT 10431 -0.32% 687.08 -0.0% +9.9% -5.2% 981.07 16.85 +21% +
216 13:47:42 ЭнергияРКК RKKE 6080 -0.33% 0.10 -0.5% +2.4% +0.5% 6.83 0.12 -78% -43 +
217 16:42:20 ПИК ао PIKK 309 -0.35% 30.69 -3.7% +4.6% +6.6% 204.09 3.51 +3% +1 +
218 16:36:35 БСП ао BSPB 55.3 -0.36% 13.56 -0.8% -1.4% -17.2% 27.70 0.48 -34% -5 +
219 16:09:25 Авангрд-ао AVAN 522 -0.38% 0.19 -3.0% +6.1% +30.5% 42.13 0.72 +183% +28 +
220 16:34:53 Сахэнер ао SLEN 5.15 -0.39% 0.03 -0.6% -14.9% 1.51 0.03 -19% -13 +
221 16:44:57 ВТБ ао VTBR 0.06156 -0.39% 552.40 -2.1% +3.9% -16.8% 799.67 13.73 +5% -3 +
222 16:45:02 ФСК ЕЭС ао FEES 0.17005 -0.41% 216.81 -1.9% -0.3% -16.3% 216.76 3.72 +11% +1 +
223 16:44:44 Аэрофлот AFLT 187.05 -0.51% 908.76 -4.7% -12.2% +22.4% 207.80 3.57 -81% -5 +
224 15:41:05 Отисифарм OTCP 170 -0.58% 0.05 -0.9% -4.5% -5.6% 24.87 0.43 -53% -25 +
225 13:37:34 ЮжКузб. ао UKUZ 855 -0.58% 0.01 +1.8% +5.6% -6.0% 30.87 0.53 -46% -18 +
226 16:44:58 Россети ао RSTI 1.063 -0.6% 288.40 -2.9% +11.0% -7.1% 213.82 3.67 -60% -15 +
227 16:15:53 GTL ао GTLC 0.1585 -0.63% 0.64 -4.2% +1.0% -67.9% 0.41 0.01 -18% +1 +
228 16:40:00 МРСКЮга ао MRKY 0.0453 -0.66% 0.08 +0.7% 0 -13.5% 2.77 0.05 -86% -56 +
229 15:58:34 Якутскэн-п YKENP 0.289 -0.69% 0.04 +2.8% +8.2% +2.1% 2.69 0.05 +88% +12 +
230 11:39:40 РязЭнСб RZSB 2.79 -0.71% 0.03 -6.4% -6.1% +27.4% 0.58 0.01 -80% -51 +
231 16:44:58 НЛМК ао NLMK 128.3 -0.79% 311.30 -2.8% +1.4% +11.6% 769.47 13.22 -6% -1 +
232 16:30:47 Медиахолд ODVA 0.1895 -0.79% 0.17 -0.3% -0.8% -9.3% 0.13 0.00 +1181% +74 +
233 16:34:18 УралСиб ао USBN 0.0883 -0.79% 0.11 +1.6% +0.9% -32.5% 31.80 0.55 +231% +31 +
234 16:31:29 iФармсинтз LIFE 12.45 -0.8% 0.09 +1.6% +7.8% -24.5% 3.75 0.06 +37% +3 +
235 16:13:36 МКБ ао CBOM 4.364 -0.8% 27.16 -0.6% -3.3% +1.5% 104.71 1.80 +19% +4 +
236 10:57:53 ОргСинт ао KZOS 72.4 -0.82% 0.17 +0.6% -0.8% +68.0% 129.76 2.23 -32% -8 +
237 16:39:00 Юнипро ао UPRO 2.4 -0.83% 32.70 +0.2% +5.8% -16.6% 151.32 2.60 -74% -12 +
238 16:44:29 ОВК ао UWGN 722 -0.89% 15.97 -3.9% -8.3% -9.2% 83.98 1.44 +32% +3 +
239 10:20:29 МедиаВиМ MGVM 0.87 -0.91% 0.00 -13.0% -12.9% -3.3% 0.04 0.00 -96% -77 +
240 15:59:42 МагадЭн ап MAGEP 2.16 -0.92% 0.00 +2.4% -11.8% -16.9% 1.55 0.03 -93% -76 +
241 16:12:34 НКНХ ап NKNCP 26.76 -0.93% 0.44 +0.3% +0.8% -14.3% 85.66 1.47 -94% -48 +
242 16:45:01 ИнтерРАОао IRAO 3.8225 -0.97% 275.29 -1.5% -0.7% -0.6% 398.91 6.85 +87% +4 +
243 16:44:57 Polymetal POLY 631 -1% 188.68 -0.5% -11.2% -1.2% 270.93 4.65 +235% +8 +
244 16:36:12 Русолово ROLO 1.91 -1.04% 0.53 -1.5% +2.7% -45.4% 5.73 0.10 -39% -7 +
245 16:22:49 ЧеркизГ-ао GCHE 1278 -1.08% 0.92 -0.9% +1.9% +65.8% 56.45 0.97 +76% +15 +
246 15:57:30 iДонскЗР DZRD 1810 -1.09% 0.01 -1.1% +14.6% +3.4% 0.82 0.01 -29% -14 +
247 14:12:45 Красэсб ап KRSBP 3.42 -1.16% 0.01 -1.4% -5.0% -16.4% 2.63 0.05 -40% -22 +
248 14:42:40 КузбТК ао KBTK 127 -1.17% 0.05 -1.2% -9.3% +49.6% 12.61 0.22 -99% -102 +
249 16:22:05 АшинскийМЗ AMEZ 4.21 -1.17% 0.23 -4.5% -7.5% +6.0% 2.10 0.04 -48% -14 +
250 13:29:23 РОСИНТЕРао ROST 80 -1.23% 0.02 +1.7% +14.4% +13.5% 1.30 0.02 -23% -13 +
251 16:11:55 ЗМЗ-ао ZMZN 24 -1.23% 0.01 +3.9% +9.1% -40.0% 3.10 0.05 -91% -72 +
252 15:47:46 ЧМК ао CHMK 3970 -1.24% 0.06 -4.2% +4.3% -1.4% 12.55 0.22 -81% -46 +
253 12:53:35 Телеграф CNTL 23 -1.29% 0.01 +4.5% +21.1% -8.0% 4.13 0.07 -78% -44 +
254 16:43:36 МРСК Ур MRKU 0.188 -1.31% 1.78 -2.8% +9.3% +13.9% 16.44 0.28 +35% +8 +
255 16:44:01 ТНСэнрг ао TNSE 1359 -1.31% 1.50 -1.9% -4.8% -9.7% 18.58 0.32 +114% +21 +
256 16:44:24 Россети ап RSTIP 1.863 -1.32% 4.01 -2.3% +2.6% -15.7% 213.82 3.67 -57% -11 +
257 15:54:53 Мегион-ао MFGS 506 -1.36% 1.42 +0.8% +2.6% -0.2% 63.85 1.10 -81% -26 +
258 16:44:59 АЛРОСА ао ALRS 79.21 -1.36% 616.89 -2.1% +1.2% -18.7% 584.41 10.04 +5% -2 +
259 15:11:57 ЗВЕЗДА ао ZVEZ 6.5 -1.37% 0.33 +8.5% +75.7% +28.2% 3.65 0.06 -55% -13 +
260 16:43:47 Полюс PLZL 4565 -1.38% 108.14 -1.4% +6.2% +3.0% 608.64 10.45 +30% +2 +
261 16:27:46 ДИКСИ ао DIXY 317 -1.4% 9.45 +1.9% +23.1% +13.2% 39.58 0.68 -92% -32 +
262 16:43:25 +МосЭнерго MSNG 3.034 -1.43% 23.51 +2.9% +4.3% +22.3% 120.12 2.06 -25% -7 +
263 16:42:05 iQIWI QIWI 1016 -1.45% 2.26 -0.4% -2.1% +30.3% +173% +27 +
264 10:05:07 Куйбазот-п KAZTP 84.7 -1.51% 0.02 -1.5% +3.3% -1.3% 20.92 0.36 -51% -23 +
265 15:42:12 iРоллман-п RLMNP 71.7 -1.51% 0.07 -1.1% -7.8% -18.2% 0.51 0.01 +1290% +68 +
266 16:45:00 СевСт-ао CHMF 894.2 -1.51% 594.50 -2.0% +4.3% -5.1% 749.26 12.87 +71% +5 +
267 16:42:01 Промсвб ао PSBR 0.0712 -1.66% 4.12 -4.0% -4.2% -5.1% 79.27 1.36 -26% +6 +
268 16:16:37 Армада ARMD 11.8 -1.67% 0.09 -5.6% -7.8% -42.2% 0.17 0.00 +221% +27 +
269 16:35:06 ТКСМ ао TUCH 9.775 -1.71% 0.09 -6.9% +9.8% +260.7% 0.39 0.01 -38% -19 +
270 16:28:00 ТЗА ао TUZA 56 -1.75% 0.16 -5.1% -13.8% -69.7% 0.46 0.01 -6% -3 +
271 15:09:55 МосОблБанк MOBB 3.35 -1.76% 0.24 -1.2% -9.9% -43.3% 15.10 0.26 +19% +9 +
272 15:54:42 ЯТЭК ао YAKG 11 -1.79% 0.14 -5.2% +2.8% -30.8% 9.10 0.16 +1% -1 +
273 12:30:35 ВЭК 01 ао VDSB 5.4 -1.82% 0.01 +9.1% +47.9% -61.4% 0.16 0.00 +170% +21 +
274 16:33:07 КамчатЭ ао KCHE 0.161 -1.83% 0.26 +0.6% +56.3% -3.6% 6.80 0.12 +255% +35 +
275 16:30:46 РГС СК ао RGSS 0.355 -1.93% 0.48 -3.8% -12.3% -12.8% 173.77 2.98 +2173% +85 +
276 16:44:58 Мечел ао MTLR 151.4 -2.16% 57.23 -1.5% -0.7% -16.5% 77.27 1.33 +111% +10 +
277 16:35:46 Лента др LNTA 357 -2.19% 9.82 -1.4% +0.8% -27.4% +69% +14 +
278 16:43:13 iЗаводДИОД DIOD 3.87 -2.27% 0.02 -3.3% +9.6% +18.7% 0.35 0.01 -85% -57 +
279 16:26:02 Телеграф-п CNTLP 5.5 -2.48% 0.87 +1.1% +4.0% -11.6% 4.13 0.07 +261% +35 +
280 16:44:56 Мечел ап MTLRP 102.6 -2.61% 80.49 -4.9% -7.1% -30.3% 77.27 1.33 +168% +9 +
281 16:35:15 Белон ао BLNG 2.97 -2.62% 0.84 -5.7% -2.3% -39.5% 3.42 0.06 +727% +54 +
282 16:43:12 АВТОВАЗ ао AVAZ 10.29 -2.92% 0.60 +2.9% +15.5% +6.5% 52.62 0.90 -39% -7 +
283 13:56:04 ТамбЭнСб-п TASBP 0.1405 -3.1% 0.01 -4.4% +8.5% +27.7% 0.25 0.00 -64% -38 +
284 16:19:15 iМультиСис MSST 1.55 -3.13% 0.22 -6.1% -31.1% -85.9% 0.16 0.00 -29% -3 +
285 12:02:10 Омскшина OMSH 483 -3.21% 0.10 -1.6% +0.2% +8.3% 0.49 0.01 +1938% +85 +
286 10:18:57 iНаукаСвяз NSVZ 210 -3.23% 0.01 -6.3% -32.3% 0.25 0.00 -46% -28 +
287 15:56:18 ЧелябЭС ап CLSBP 0.1305 -3.33% 0.02 -4.7% -2.2% +18.6% 0.98 0.02 +27% +8 +
288 16:41:02 ЧЗПСН ао PRFN 4.05 -3.57% 15.94 +1.3% -7.5% -11.3% 3.38 0.06 +285% +24 +
289 16:45:01 Распадская RASP 81.74 -4% 304.70 -6.8% +3.1% +2.5% 58.37 1.00 +55% +4 +
290 16:39:32 АСКО ао ACKO 8.351 -4.01% 7.24 -1.1% +34.8% 4.39 0.08 -81% -25 +
291 16:03:39 СЗПароход SZPR 249 -4.23% 0.00 +5.5% +6.9% +3.8% 2.62 0.04 -68% -23 +
292 15:22:31 МГТС-5ао MGTS 1135 -4.62% 0.22 -4.2% +2.3% +38.8% 107.36 1.84 +1771% +91 +
293 16:06:58 ОМЗ-ап OMZZP 2120 -7.83% 0.04 +6.0% +9.8% 5.83 0.10 +50% +7 +
294 16:44:38 ТКЗ ао TGKO 0.0395 -15.96% 3.27 -59.7% -62.6% -99.2% 0.08 0.00 -60% -8 +
Источником и обладателем биржевой информации является ПАО Московская биржа. Пользователи не имеют права осуществлять дальнейшее распространение или предоставление полученной информации любыми средствами без письменного согласия Биржи, не имеют права создавать модифицированную информацию для дальнейшего предоставления третьим лицам или публичного распространения.

Эмитенты, заинтересованные в информационном сотрудничестве, пишите admin@smart-lab.ru