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
 
  12:45:00 Индекс ММВБ   2262.79 +0.41% 17 457.64 +1.4% -1.0% +7.3% 38 778.64 619.44 +6%
1 12:28:48 Русгрэйн RUGR 4.75 +9.2% 4.23 +18.8% +1.1% -10.4% 0.20 0.00 +108% +6 +
2 10:01:37 БестЭфБ ао ALBK 205 +7.39% 0.02 -19.5% 11.58 0.18 -70% -33 +
3 11:36:17 СЗПароход SZPR 255 +6.25% 0.01 +6.3% +2.0% +9.0% 2.68 0.04 +209% +34 +
4 12:19:32 ЧМК ао CHMK 2950 +5.92% 0.13 +3.5% -2.5% -1.2% 9.33 0.15 -2% +2 +
5 10:49:31 ЧЦЗ ао CHZN 546 +4.8% 0.03 +2.4% +1.1% +24.1% 29.59 0.47 +72% +19 +
6 12:26:29 ОВК ао UWGN 781 +4.69% 29.96 +15.9% +4.4% -1.1% 90.59 1.45 +334% +14 +
7 12:24:54 МРСК Ур MRKU 0.2255 +3.68% 14.50 +6.9% +0.7% +7.6% 19.76 0.32 +6401% +60 +
8 12:29:59 Распадская RASP 95.29 +3.52% 163.13 +6.6% +1.3% +7.1% 66.68 1.07 +191% +9 +
9 11:21:24 ТГК-2 ап TGKBP 0.00533 +3.5% 0.01 +0.9% -2.7% -18.0% 6.08 0.10 -85% -57 +
10 12:11:11 МРСКЮга ао MRKY 0.0548 +3.01% 0.42 +1.7% -4.9% -8.4% 3.35 0.05 +1574% +82 +
11 11:25:12 iЛевенгук LVHK 5.3 +2.91% 0.00 +19.1% -12.4% -30.3% 0.27 0.00 -87% -22 +
12 11:04:50 ГазпРнД ао RTGZ 15250 +2.69% 0.03 0 -7.3% -15.5% 1.83 0.03 +3% -2 +
13 12:15:48 РОСИНТЕРао ROST 62.4 +2.63% 0.06 -1.3% -1.0% -16.5% 1.02 0.02 -47% -16 +
14 11:28:18 ТКЗКК ап KRKOP 3.65 +2.53% 0.01 -8.8% -13.7% -20.8% 2.78 0.04 -77% -51 +
15 11:44:10 БурЗолото BRZL 860 +2.38% 0.12 +7.5% +8.2% +1.2% 6.04 0.10 +485% +56 +
16 12:27:50 iЗаводДИОД DIOD 4.3 +2.38% 0.37 +4.4% +2.9% -16.3% 0.39 0.01 +30% +3 +
17 11:37:03 ТНСэКубань KBSB 133 +2.31% 0.00 -0.7% -1.5% 2.38 0.04 -48% -4 +
18 12:29:34 Татнфт 3ап TATNP 470 +2.17% 29.18 +9.3% +13.8% +28.8% 1 548.10 24.73 -21% -4 +
19 12:29:30 МРСКВол MRKV 0.1226 +2.17% 15.72 +11.9% +1.7% +19.4% 23.06 0.37 +58% -1 +
20 11:36:55 iДонскЗР DZRD 2530 +2.02% 0.05 +6.3% +5.4% +14.0% 1.18 0.02 +1931% +94 +
21 10:00:52 КрасОкт-ао KROT 408 +2% 0.00 +13.3% +2.3% -9.5% 4.27 0.07 -86% -63 +
22 12:27:44 ДЭК ао DVEC 1.194 +1.88% 0.05 +2.8% +21.8% +65.4% 20.65 0.33 -27% -6 +
23 12:25:00 МордЭнСб MRSB 0.45 +1.81% 0.01 -1.5% -6.8% -10.0% 0.61 0.01 -60% -33 +
24 12:27:36 РусАква ао AQUA 176.5 +1.73% 0.29 +27.9% +4.1% +12.4% 15.51 0.25 +85% +12 +
25 12:14:17 ВТОРРЕСао VTRS 0.295 +1.72% 0.00 0 -10.6% -18.1% 0.02 0.00 -34% -11 +
26 12:14:33 КузнецкийБ KUZB 0.0119 +1.71% 0.06 -0.8% -4.8% -1.7% 0.27 0.00 +414% +55 +
27 11:59:43 СибГост ао SIBG 0.6 +1.69% 0.00 +1.7% -24.1% -52.0% 0.06 0.00 -99% -27 +
28 12:29:45 Газпрнефть SIBN 301.95 +1.67% 62.24 -0.1% +4.7% +23.7% 1 429.03 22.83 +740% +16 +
29 11:43:30 КузбТК ао KBTK 154 +1.65% 0.04 -0.6% -2.5% +15.8% 15.19 0.24 +241% +43 +
30 12:29:46 Татнфт 3ао TATN 676.25 +1.54% 313.65 +2.5% +12.1% +41.2% 1 548.10 24.73 +28% +2 +
31 12:28:01 МРСК ЦП MRKP 0.3561 +1.51% 10.09 +10.2% +9.2% +18.1% 40.12 0.64 +38% -2 +
32 12:30:00 ЛУКОЙЛ LKOH 4089.5 +1.5% 1 145.80 +1.9% +7.6% +22.6% 3 482.21 55.62 +29% +1 +
33 12:08:44 ДВМП ао FESH 5.205 +1.46% 0.35 +0.3% -19.1% -13.2% 14.99 0.24 +361% +46 +
34 11:58:42 ТрансК ао TRCN 4930 +1.44% 0.02 +2.7% +3.2% +8.8% 68.22 1.09 -76% -46 +
35 10:39:08 ОргСинт ап KZOSP 7.2 +1.41% 0.02 +1.4% -5.3% -17.1% 161.52 2.58 +4% +2 +
36 11:50:56 Русолово ROLO 2.2 +1.38% 0.39 -0.5% -8.7% -32.5% 6.60 0.11 +3495% +114 +
37 12:29:24 Yandex clA YNDX 2052 +1.33% 94.77 -2.1% -12.5% +8.3% 599.48 9.58 +98% +8 +
38 12:28:49 iРоллман-п RLMNP 30.8 +1.32% 0.01 -1.9% -36.2% -32.5% 0.21 0.00 +35% +10 +
39 12:29:25 Новатэк ао NVTK 750.1 +1.31% 226.07 +2.2% +0.9% +10.7% 2 271.76 36.29 -11% -2 +
40 12:27:43 Россети ап RSTIP 1.628 +1.31% 1.03 +2.0% +7.2% +0.1% 167.81 2.68 +20% +3 +
41 11:20:40 МРСКСиб MRKS 0.1215 +1.25% 0.03 +3.8% -0.8% +6.1% 11.52 0.18 -82% -55 +
42 12:29:46 Сургнфгз-п SNGSP 30.88 +1.25% 456.22 +2.0% +5.8% +9.7% 1 285.36 20.53 +433% +15 +
43 12:29:15 ЧЗПСН ао PRFN 1.71 +1.18% 0.59 -1.7% -20.5% -55.0% 1.43 0.02 -69% -17 +
44 10:23:27 СаратНПЗ KRKN 8800 +1.15% 0.01 +2.3% -1.1% -2.8% 9.47 0.15 +1% +4 +
45 12:14:15 Армада ARMD 9.3 +1.09% 0.01 +3.3% -19.1% -10.6% 0.13 0.00 +6% +3 +
46 10:08:09 Славн-ЯНОС JNOS 19.5 +1.04% 0.00 +0.5% -8.9% -17.0% 22.51 0.36 -95% -86 +
47 12:28:59 Мечел ап MTLRP 128 +1.03% 13.53 +1.9% -9.4% -3.1% 67.80 1.08 -35% -11 +
48 12:30:00 Роснефть ROSN 373.7 +1% 2 597.15 +10.8% +21.3% +28.2% 3 955.24 63.18 +78% +
49 10:29:00 Мегион-ап MFGSP 305 +0.99% 0.01 -1.3% -2.2% -13.4% 47.78 0.76 -97% -107 +
50 12:28:50 ЭнелРос ао ENRU 1.538 +0.98% 3.00 +0.5% +5.8% +5.9% 54.33 0.87 -86% -28 +
51 12:26:40 Ленэнерг-п LSNGP 109.35 +0.97% 14.73 +7.5% +10.1% +34.3% 59.69 0.95 +3% -5 +
52 10:16:40 ОР ао OBUV 116.1 +0.96% 0.00 +1.8% -5.5% -4.0% 13.13 0.21 -99% -131 +
53 12:12:53 Электрцинк ELTZ 550 +0.92% 0.01 -1.1% -7.9% -5.7% 0.77 0.01 -50% -22 +
54 10:09:23 РязЭнСб RZSB 3.28 +0.92% 0.01 +2.5% -3.5% +1.5% 0.68 0.01 -91% -72 +
55 12:07:59 НКНХ ао NKNC 54.9 +0.92% 0.04 +0.5% -3.7% +6.8% 95.03 1.52 +100% +16 +
56 12:30:00 МосБиржа MOEX 115.48 +0.9% 232.82 -0.0% -0.4% +6.0% 263.13 4.20 +12% +3 +
57 12:28:57 ДагСб ао DASB 0.1125 +0.9% 0.07 -3.4% -3.8% -6.2% 0.59 0.01 -89% -56 +
58 12:15:10 ЕТС ао UTSY 0.113 +0.89% 0.06 +6.6% -30.7% -49.3% 0.05 0.00 -74% -42 +
59 12:28:27 ДетскийМир DSKY 91 +0.83% 32.43 +2.8% -5.0% -5.2% 67.21 1.07 +351% +15 +
60 12:29:44 ГАЗПРОМ ао GAZP 143.86 +0.81% 1 139.94 +0.3% +4.0% +10.2% 3 405.67 54.40 -7% -1 +
61 12:29:31 МТС-ао MTSS 291.35 +0.76% 152.96 +0.6% -0.5% +5.6% 582.83 9.31 +31% -1 +
62 12:28:08 ТГК-1 TGKA 0.011075 +0.73% 8.52 +6.4% -4.5% -7.6% 42.67 0.68 +126% +2 +
63 12:29:21 Polymetal POLY 613 +0.69% 44.40 +2.1% +1.9% -13.2% 276.34 4.41 +130% +6 +
64 12:29:21 Сургнфгз SNGS 29.315 +0.69% 133.99 -0.1% +4.3% +5.1% 1 285.36 20.53 +26% +
65 12:14:58 АВТОВАЗ ао AVAZ 13.3 +0.61% 0.26 +7.5% +4.0% +30.8% 68.85 1.10 -66% -22 +
66 12:29:50 ГМКНорНик GMKN 10868 +0.6% 763.82 +1.7% +1.1% +0.2% 1 723.29 27.53 +32% +1 +
67 12:27:19 АшинскийМЗ AMEZ 3.68 +0.55% 0.20 -1.9% -11.8% -21.7% 1.82 0.03 +1114% +82 +
68 11:01:42 Сахэнер ао SLEN 3.82 +0.53% 0.00 -2.1% -10.3% -23.4% 1.12 0.02 -99% -88 +
69 12:18:54 ВСМПО-АВСМ VSMO 17320 +0.52% 1.51 +0.3% -0.4% +2.4% 199.69 3.19 -14% -5 +
70 12:19:27 УралСиб ао USBN 0.0781 +0.51% 0.49 +10.8% +0.5% -9.6% 28.09 0.45 -34% -5 +
71 12:20:54 НМТП ао NMTP 7.255 +0.48% 0.19 -0.7% -7.0% -7.6% 139.73 2.23 -65% -22 +
72 12:29:47 СевСт-ао CHMF 983 +0.47% 223.67 +3.6% +13.3% +10.8% 822.72 13.14 -40% -5 +
73 12:29:41 Мечел ао MTLR 119.85 +0.46% 22.10 +3.2% -7.3% -18.9% 67.80 1.08 -17% -5 +
74 12:29:40 ФСК ЕЭС ао FEES 0.1726 +0.44% 32.22 +0.8% -0.9% +6.5% 219.69 3.51 -68% -12 +
75 12:30:00 НЛМК ао NLMK 158.84 +0.44% 166.31 +5.2% +8.5% +7.9% 950.41 15.18 +21% +
76 11:58:58 Квадра TGKD 0.003535 +0.43% 0.39 -3.5% -12.2% +8.9% 6.99 0.11 +183% +30 +
77 12:29:52 Система ао AFKS 10.845 +0.42% 24.31 +1.8% -7.6% -10.3% 104.70 1.67 -52% -9 +
78 12:29:21 Россети ао RSTI 0.8262 +0.4% 16.01 +5.7% +6.2% +0.7% 167.81 2.68 -51% -10 +
79 10:22:12 КАМАЗ KMAZ 49.95 +0.4% 0.01 -1.1% -4.6% -5.2% 35.29 0.56 +102% +23 +
80 12:29:21 М.видео MVID 401.5 +0.38% 3.29 -0.1% -7.7% -3.3% 72.27 1.15 +66% +1 +
81 12:29:40 ФосАгро ао PHOR 2431 +0.37% 16.65 +2.4% +7.2% -2.7% 314.94 5.03 +173% +8 +
82 12:19:29 САФМАР ао SFIN 557 +0.36% 17.84 -1.8% -22.6% 62.46 1.00 +2079% +39 +
83 12:03:43 СаратНПЗ-п KRKNP 11630 +0.35% 2.03 0 +0.7% -3.1% 9.47 0.15 +772% +37 +
84 12:29:55 ENPL-гдр ENPL 298 +0.34% 9.62 -29.0% -58.0% -63.0% -18% -8 +
85 12:27:21 Селигдар-п SELGP 17.65 +0.34% 0.03 -1.3% +3.8% -3.1% 9.53 0.15 +1380% +80 +
86 11:23:06 СтаврЭнСб STSB 0.314 +0.32% 0.00 -0.6% -0.6% -1.6% 0.34 0.01 -20% +
87 12:29:48 Юнипро ао UPRO 2.716 +0.26% 3.29 -1.2% -3.3% +7.4% 171.18 2.73 -55% -15 +
88 11:19:27 Таттел. ао TTLK 0.2005 +0.25% 0.03 +0.5% +0.8% +39.2% 4.19 0.07 -65% -32 +
89 11:54:07 ТГК-2 TGKB 0.00411 +0.24% 0.33 +0.5% +2.1% +3.3% 6.08 0.10 +48% +4 +
90 12:23:27 Акрон AKRN 4261 +0.19% 1.27 +0.3% +0.5% +10.1% 172.72 2.76 -50% -15 +
91 12:26:10 Лента др LNTA 343.5 +0.15% 3.31 -0.7% +2.5% +2.2% +186% +15 +
92 12:04:34 АВТОВАЗ ап AVAZP 12.96 +0.15% 0.22 +4.8% -0.2% +26.4% 68.85 1.10 -43% -12 +
93 12:20:54 Ростел -ап RTKMP 62.29 +0.06% 3.63 +1.8% +0.7% +11.3% 179.78 2.87 +103% +8 +
94 12:18:18 Ижсталь ап IGSTP 454 0% 0.01 -3.0% -5.4% -5.0% 0.60 0.01 0% +3 +
95 12:28:54 АЛРОСА-Нюр ALNU 146000 0% 0.29 -2.0% -1.4% 0 116.80 1.87 +101% +15 +
96 10:00:03 КУЗОЦМ ао KUNF 0% -1 +
97 10:00:03 Морион ао MORI 0% 0.71 0.01 +
98 10:00:03 ТАНТАЛ ап TANLP 0% 0.39 0.01 +
99 12:27:25 ТамбЭнСб TASB 0.14 0% 0.01 -3.4% -15.2% +0.4% 0.24 0.00 +93% +24 +
100 12:27:42 ВолгЭнСб VGSB 0.845 0% 0.01 +3.0% -8.6% -14.6% 0.33 0.01 0% +4 +
101 10:00:03 КЗМС ао KZMS 0% 0.20 0.00 -1 +
102 10:53:41 Медиахолд ODVA 0.179 0% 0.00 +0.6% -8.4% -4.3% 0.13 0.00 -93% -80 +
103 12:21:28 ТамбЭнСб-п TASBP 0.1235 0% 0.04 -0.4% -3.1% -10.8% 0.24 0.00 +105% +20 +
104 12:29:01 ВолгЭнСб-п VGSBP 0.8 0% 0.00 +1.3% -11.1% -18.4% 0.33 0.01 0% +6 +
105 12:25:31 iДонскЗР п DZRDP 2690 0% 0.21 +3.5% +7.6% +21.2% 1.18 0.02 +18% +4 +
106 12:10:28 ИРКУТ-3 IRKT 13.9 0% 0.16 -0.7% -2.8% -2.6% 17.09 0.27 +1537% +90 +
107 10:41:25 ОргСинт ао KZOS 90 0% 0.14 +0.3% +0.7% +13.2% 161.52 2.58 -72% -31 +
108 11:59:29 Варьеган VJGZ 0% 11.51 0.18 +
109 12:28:43 Омскшина OMSH 477 0% 0.17 +0.4% +0.2% +7.0% 0.48 0.01 +125% +30 +
110 12:29:02 Варьеган-п VJGZP 0% 11.51 0.18 +
111 12:29:42 ОМЗ-ап OMZZP 1590 0% 0.00 +2.6% 0 -7.6% 4.37 0.07 0% +5 +
112 12:28:42 ТНСэнРст RTSB 0% 2.98 0.05 +
113 11:31:31 ВХЗ-ао VLHZ 91.5 0% 0.01 -2.1% -5.7% +1.7% 0.45 0.01 -73% -49 +
114 12:25:35 Слав-ЯНОСп JNOSP 13.9 0% 0.11 -6.1% -4.1% -2.1% 22.51 0.36 +8107% +129 +
115 12:21:34 ИНГРАД ао OPIN 900 0% 0.36 -2.2% -1.6% -7.7% 37.10 0.59 +533% +54 +
116 12:28:41 ТНСэнРст-п RTSBP 0.22 0% 0.01 -1.3% -14.1% -0.9% 2.98 0.05 0% +3 +
117 12:25:52 ТНСэнВорон VRSB 19.65 0% 0.08 -3.2% +3.4% -16.2% 1.49 0.02 0% +6 +
118 12:29:01 Куйбазот KAZT 85.4 0% 0.01 -0.5% -1.0% -4.8% 20.30 0.32 -95% -101 +
119 10:00:03 Отисифарм OTCP 0% 29.01 0.46 +
120 10:10:01 ИСУ-КП RU000A0JUHS0 0% +
121 12:26:47 Авангрд-ао AVAN 0% 37.12 0.59 -1 +
122 12:12:30 ТНСэнВор-п VRSBP 20.8 0% 0.01 +4.0% +7.2% +3.0% 1.49 0.02 -54% -28 +
123 12:28:49 Куйбазот-п KAZTP 83.2 0% 0.06 +0.2% +0.6% -2.0% 20.30 0.32 0% +3 +
124 12:26:04 ЛЭСК ао LPSB 3.1 0% 0.08 +6.9% +0.6% -16.2% 0.48 0.01 0% +5 +
125 10:24:27 ИКРУСС-ИНВ RUSI 0% 3.00 0.05 +
126 12:27:44 ТГК-14 TGKN 0.00582 0% 0.05 0 +11.9% +11.7% 7.90 0.13 +802% +72 +
127 12:00:37 ВыбСудЗ ап VSYDP 3700 0% 0.02 +2.8% -5.1% -5.1% 2.64 0.04 +26% +9 +
128 12:25:56 БУДУЩЕЕ ао FTRE 351 0% 0.00 +8.0% -12.3% -36.3% 17.26 0.28 0% +1 +
129 12:25:58 КамчатЭ ао KCHE 0.109 0% 0.00 0 -0.9% -13.5% 4.60 0.07 0% +3 +
130 10:10:01 ТКЗ ао TGKO 0% 0.04 0.00 +
131 12:25:58 КамчатЭ ап KCHEP 0.185 0% 0.01 0 -12.7% -42.0% 4.60 0.07 +85% +22 +
132 12:06:30 ТНСэнрг ао TNSE 1287 0% 0.02 +7.3% +2.5% +1.3% 17.59 0.28 0% +3 +
133 12:28:39 Белуга ао BELU 630 0% 1.91 0 0 -2.3% 12.22 0.20 +0% -6 +
134 12:28:51 ГАЗ ап GAZAP 442.05 0% 0.02 +0.3% 8.77 0.14 +99% +24 +
135 10:34:32 КурганГКао KGKC 0% 6.91 0.11 -1 +
136 10:55:31 ПермьЭнСб PMSB 79.5 0% 0.00 -1.1% -1.2% -1.9% 3.78 0.06 -67% -19 +
137 10:04:17 БашИнСв ао BISV 0% 8.37 0.13 -1 +
138 10:00:03 ГАЗКОН-ао GAZC 0% 54.24 0.87 -1 +
139 10:34:42 КурганГКап KGKCP 0% 6.91 0.11 +
140 12:25:25 СамарЭн-ап SAGOP 0.332 0% 0.00 +3.8% +14.5% +25.3% 1.35 0.02 0% +4 +
141 12:28:38 ТРК ап TORSP 0.351 0% 0.01 +0.3% -3.3% -6.4% 1.50 0.02 +97% +23 +
142 12:28:52 БашИнСв ап BISVP 3.93 0% 0.02 -0.5% -3.0% +3.4% 8.37 0.13 +397% +52 +
143 12:28:36 Возрожд-п VZRZP 154 0% 0.12 +2.7% -6.9% +4.1% 7.94 0.13 +462% +57 +
144 12:29:52 КалужскСК KLSB 13 0% 1.24 +2.4% +6.6% -11.0% 1.19 0.02 0% -2 +
145 12:28:47 МагадЭн ао MAGE 2.27 0% 0.11 +0.4% -0.4% -9.9% 1.31 0.02 +2% +3 +
146 11:59:21 СаратЭн-ао SARE 0.1035 0% 0.00 +1.0% -2.4% -11.2% 0.62 0.01 -94% -85 +
147 10:00:03 ГАЗ-сервис GAZS 0% 54.24 0.87 -1 +
148 12:28:47 МагадЭн ап MAGEP 1.79 0% 0.14 0 -4.3% -3.2% 1.31 0.02 0% +
149 12:28:40 СаратЭн-ап SAREP 0.076 0% 0.01 +0.7% +0.7% -9.0% 0.62 0.01 +134% +29 +
150 11:38:15 ЦМТ ап WTCMP 6.9 0% 0.10 +7.0% +13.3% +23.7% 9.73 0.16 +704% +70 +
151 10:00:03 ГАЗ-Тек ао GAZT 0% 52.66 0.84 -1 +
152 10:02:31 МурмТЭЦ-ао MUGS 0% 2.19 0.04 +
153 10:03:09 Приморье PRMB 0% 3.20 0.05 +
154 12:28:02 БСП ао BSPB 51.2 0% 1.59 -0.6% -9.4% -5.8% 25.58 0.41 -31% -12 +
155 12:25:25 ЯТЭК ао YAKG 9.4 0% 0.05 +1.1% 0 +2.2% 7.77 0.12 0% +1 +
156 10:00:03 КосогМЗ ао KMTZ 0% -1 +
157 10:00:03 МЕРИДИАН MERF 0% 3.92 0.06 -1 +
158 12:29:44 МурмТЭЦ-п MUGSP 0.312 0% 0.02 -1.0% -3.7% -22.0% 2.19 0.04 0% +3 +
159 12:28:36 Якутскэнрг YKEN 0.196 0% 0.12 -0.5% -11.7% -25.2% 1.82 0.03 +556% +62 +
160 12:29:00 Якутскэн-п YKENP 0.195 0% 0.02 -2.0% -13.3% -21.4% 1.82 0.03 +486% +57 +
161 11:57:12 КоршГОК ао KOGK 83800 0% 0.17 +2.6% -8.5% -4.8% 20.96 0.33 0% -1 +
162 12:28:47 Мегион-ао MFGS 379 0% 0.08 +2.4% +2.2% -11.7% 47.78 0.76 0% +5 +
163 12:28:19 Селигдар SELG 9.33 0% 0.06 +1.0% +0.5% -6.4% 9.53 0.15 +759% +72 +
164 12:11:45 ЧТПЗ ао CHEP 249 0% 0.07 0 +38.3% +88.6% 117.62 1.88 -51% -24 +
165 12:26:09 iНПОНаука NAUK 394 0% 0.02 +1.0% -6.6% -15.6% 4.65 0.07 0% +
166 12:26:24 ТЗА ао TUZA 86 0% 0.01 +0.1% -18.1% -20.4% 0.71 0.01 0% +3 +
167 12:02:27 РН-ЗапСиб CHGZ 0% 0.83 0.01 -1 +
168 10:50:51 ТНСэнЯр YRSB 82 0% 0.04 -10.9% +2.5% 1.76 0.03 0% +
169 12:26:13 Нефтекамск NFAZ 99.5 0% 0.00 -3.4% -8.7% -11.2% 0.82 0.01 -93% -77 +
170 10:03:11 ОКС ао UCSS 700 0% 0.00 -27.1% -34.9% 16.60 0.27 0% +4 +
171 12:29:22 ЧКПЗ ао CHKZ 2100 0% 0.01 0 0 +12.3% 1.26 0.02 0% +1 +
172 12:18:06 ТНСэнЯр-п YRSBP 77.9 0% 0.05 -7.3% -10.5% 1.76 0.03 0% -2 +
173 10:10:01 ГлТоргПрод GTPR 0% 0.01 0.00 -1 +
174 10:00:36 ТКЗКК ао KRKO 0% 2.78 0.04 -1 +
175 11:12:56 РДБанк ао RDRB 0% 1.63 0.03 +
176 12:28:37 ЮжКузб. ао UKUZ 710 0% 0.05 -3.4% -5.3% -7.8% 25.64 0.41 +193% +34 +
177 12:27:20 ЗИЛ ао ZILL 1000 0% 0.00 +2.0% -12.3% +4.2% 2.66 0.04 +104% +12 +
178 11:47:15 ГТМ ао GTRK 131.5 0% 0.01 -0.1% -4.2% -2.0% 7.69 0.12 0% +1 +
179 12:28:47 СМЗ-ао MGNZ 2850 0% 0.01 -7.5% -8.9% -19.5% 1.14 0.02 -83% -55 +
180 11:21:09 iАвиастКао UNAC 0.629 0% 0.56 -1.9% -6.8% -18.3% 227.38 3.63 +133% +19 +
181 10:00:03 ГЕОТЕК ао GTSS 0% -1 +
182 12:28:46 МГТС-5ао MGTS 1755 0% 0.09 +5.1% -2.0% +29.0% 166.65 2.66 0% +4 +
183 12:02:33 НКНХ ап NKNCP 30 0% 0.83 0 +4.9% +7.1% 95.03 1.52 -29% -5 +
184 12:28:54 АбрауДюрсо ABRD 147.5 0% 0.01 +2.8% -3.9% +1.0% 14.46 0.23 -82% -55 +
185 12:00:36 ЮУНК ао UNKL 2840 0% 2.03 +1.4% -2.1% 1.70 0.03 0% -5 +
186 12:25:53 ЗМЗ-ап ZMZNP 22 0% 0.07 -0.5% +49.7% +60.6% 3.53 0.06 +62% +17 +
187 11:42:37 МГТС-4ап MGTSP 1725 0% 2.01 +3.6% -1.7% +35.9% 166.65 2.66 +129% +9 +
188 11:52:59 Нижкамшина NKSH 14.45 0% 0.00 0 +1.0% -1.7% 0.92 0.01 -98% -109 +
189 12:21:19 iРоллман RLMN 33 0% 0.80 -2.9% -21.4% -5.7% 0.21 0.00 +1762% +77 +
190 12:28:52 ЧелябЭС ао CLSB 0.0885 0% 0.01 +2.9% -11.5% -19.5% 0.71 0.01 0% +4 +
191 10:00:03 Химпром ао HIMC 0% 2.06 0.03 -1 +
192 12:26:02 Красэсб ао KRSB 3.87 0% 0.02 -0.5% +1.0% +12.8% 2.98 0.05 +24% +9 +
193 12:28:14 МедиаВиМ MGVM 0.59 0% 0.04 -0.8% -9.9% -24.4% 0.03 0.00 +220% +39 +
194 12:30:00 ЧелябЭС ап CLSBP 0.1195 0% 0.09 +5.3% -1.6% -6.3% 0.71 0.01 +1% +4 +
195 12:26:03 Красэсб ап KRSBP 3.97 0% 0.03 +2.1% +1.8% +14.4% 2.98 0.05 +167% +35 +
196 12:12:53 ТНСэнМарЭл MISB 8.99 0% 0.02 -0.1% -5.4% 1.17 0.02 +89 +
197 12:15:23 УрКузница URKZ 7840 0% 0.01 -0.4% -6.7% -2.6% 4.29 0.07 0% +
198 10:00:03 Кокс ао KSGR 0% -1 +
199 12:22:54 МариЭнСб-п MISBP 0% 1.17 0.02 +
200 11:08:30 ТНСэнНН ао NNSB 1400 0% 0.00 -6.7% 0 6.10 0.10 0% +2 +
201 12:28:39 СтаврЭнСбп STSBP 0.27 0% 0.03 -0.6% -11.5% -18.1% 0.34 0.01 +5075% +89 +
202 12:28:31 AGRO-гдр AGRO 669.5 0% 4.14 +0.8% +14.0% +17.8% +17% +
203 10:06:37 Инв-Девел IDVP 4500 0% 0.00 9.50 0.15 0% +2 +
204 12:26:03 КСБ ао KTSB 0.304 0% 0.00 -7.9% -5.3% 0.29 0.00 0% +4 +
205 10:00:03 МН-фонд ао MNFD 0% +
206 12:28:15 ТНСэнНН ап NNSBP 580 0% 0.00 0 -9.4% -7.2% 6.10 0.10 0% +3 +
207 12:24:29 Росбанк ао ROSB 59.6 0% 0.00 +3.1% +6.2% +9.2% 92.46 1.48 -97% -105 +
208 12:29:17 ЮТэйр ао UTAR 8.41 0% 0.03 -1.8% -1.1% -6.9% 31.47 0.50 +20% +2 +
209 12:25:31 Ижсталь2ао IGST 595 0% 0.00 -2.5% -11.2% -16.2% 0.60 0.01 -97% -71 +
210 12:06:20 КСБ ап KTSBP 0.194 0% 0.00 +3.2% +2.1% +1.0% 0.29 0.00 -51% -9 +
211 12:24:01 МосОблБанк MOBB 1.71 0% 0.39 +0.6% -12.3% -7.1% 7.66 0.12 +88% +16 +
212 10:00:03 Физика ао NPOF 0% 1.07 0.02 +
213 12:07:24 ЕвроЭлтех EELT 13.35 -0.07% 1.02 -0.1% +1.1% +4.8% 8.14 0.13 -75% -25 +
214 12:10:32 Мостотрест MSTT 120.9 -0.08% 1.92 -13.5% -17.4% -18.2% 34.04 0.54 -50% -16 +
215 12:29:19 Башнефт ап BANEP 1741 -0.11% 60.78 -0.1% +3.7% +28.8% 375.01 5.99 +273% +10 +
216 12:23:48 АСКО ао ACKO 8.88 -0.11% 0.06 -1.9% -17.5% +37.5% 4.67 0.07 -79% -47 +
217 12:26:31 Башнефт ао BANE 2182 -0.14% 0.98 +0.3% -3.5% -4.0% 375.01 5.99 -72% -21 +
218 12:28:59 ОГК-2 ао OGKB 0.4467 -0.16% 7.97 +2.0% -2.7% +0.0% 49.44 0.79 +8% -8 +
219 12:29:21 ПИК ао PIKK 307 -0.2% 2.05 -1.7% -1.9% -6.0% 202.77 3.24 +329% +22 +
220 11:48:48 ПРОТЕК ао PRTK 98.5 -0.2% 0.37 -1.6% -2.1% -10.2% 51.92 0.83 +12% +
221 12:29:29 Аэрофлот AFLT 144.15 -0.21% 228.54 -4.5% -8.3% +4.1% 160.04 2.56 -11% -2 +
222 12:30:00 Уркалий-ао URKA 111.75 -0.22% 3.39 +0.1% +6.4% -4.9% 327.95 5.24 -6% -4 +
223 12:27:28 ГАЗ ао GAZA 439 -0.23% 0.77 -20.0% -30.3% -45.1% 8.77 0.14 -53% -12 +
224 12:30:00 ММК MAGN 45.855 -0.24% 73.01 -1.2% +3.2% +9.5% 513.07 8.20 -25% -2 +
225 12:25:03 КМЗ KMEZ 353 -0.28% 0.00 0 -4.9% -3.6% 0.73 0.01 -90% -71 +
226 12:27:51 ЛСР ао LSRG 826 -0.3% 1.60 0 -3.2% -0.1% 85.36 1.36 +86% +7 +
227 12:29:56 МКБ ао CBOM 4.648 -0.3% 19.72 -2.9% -3.1% -2.0% 125.76 2.01 +20% -2 +
228 12:28:29 Лензол. ап LNZLP 3260 -0.31% 0.05 -0.3% -6.9% -6.9% 8.68 0.14 -71% -44 +
229 12:12:47 Химпром ап HIMCP 6 -0.33% 0.01 0 +1.9% +7.1% 2.06 0.03 -89% -71 +
230 12:28:57 +МосЭнерго MSNG 2.5425 -0.41% 9.22 -0.5% -8.5% -3.1% 101.00 1.61 +54% +
231 10:56:52 ЗМЗ-ао ZMZN 24 -0.41% 0.01 +0.4% -17.0% -4.0% 3.53 0.06 -95% -96 +
232 12:29:54 МРСК Центр MRKC 0.3455 -0.43% 10.20 -3.1% -7.9% -2.9% 14.65 0.23 +546% +22 +
233 12:29:48 АЛРОСА ао ALRS 87.61 -0.44% 132.81 -0.4% -4.9% +16.7% 645.98 10.32 -27% -5 +
234 12:26:53 ДИКСИ ао DIXY 333 -0.45% 5.39 -1.2% -0.3% +2.4% 41.58 0.66 +709% +30 +
235 11:56:48 РГС СК ао RGSS 0.374 -0.53% 0.00 +5.4% 0 -12.2% 183.07 2.92 -97% -115 +
236 12:29:42 РусГидро HYDR 0.74 -0.55% 67.44 -0.0% +1.5% +1.5% 315.79 5.04 +21% +1 +
237 11:55:10 ТРК ао TORS 0.339 -0.59% 0.01 -0.3% -4.2% -8.6% 1.50 0.02 +50% +16 +
238 10:32:09 Лензолото LNZL 6620 -0.6% 0.01 -2.2% -7.2% -9.3% 8.68 0.14 -66% -35 +
239 12:29:55 ВТБ ао VTBR 0.05255 -0.61% 211.87 +0.1% +3.1% +11.1% 681.72 10.89 -9% -2 +
240 12:07:13 ЦМТ ао WTCM 7.95 -0.62% 0.08 -1.9% -4.8% +9.7% 9.73 0.16 +2299% +104 +
241 10:48:05 ПермьЭнС-п PMSBP 79 -0.63% 0.16 -0.8% -1.3% -2.8% 3.78 0.06 +20% +7 +
242 12:17:13 ТМК ао TRMK 78.5 -0.63% 2.37 +4.2% -5.1% +6.2% 81.10 1.30 +83% +8 +
243 12:29:21 Полюс PLZL 3921 -0.66% 40.33 +3.9% -10.7% -14.7% 523.43 8.36 -41% -7 +
244 12:12:58 РуссНфт ао RNFT 512.5 -0.68% 0.16 +0.2% -8.0% -16.6% 150.74 2.41 -95% -56 +
245 11:54:33 Аптеки36и6 APTK 7.18 -0.69% 0.02 +1.0% -7.4% -17.4% 16.73 0.27 -92% -81 +
246 12:08:04 iФармсинтз LIFE 7.2 -0.69% 0.01 -3.4% -15.3% -40.0% 2.17 0.03 -76% -47 +
247 12:26:38 МОЭСК MSRS 0.713 -0.7% 0.18 -1.2% -8.0% -20.7% 34.87 0.56 -31% -10 +
248 12:23:53 ТАНТАЛ ао TANL 28 -0.71% 0.00 -1.8% -9.1% -15.9% 0.39 0.01 +101% +4 +
249 11:54:56 ИркЭнерго IRGZ 13.95 -0.71% 0.02 +2.2% -12.8% -18.2% 65.78 1.05 -42% -22 +
250 11:28:10 Возрожд-ао VZRZ 326 -0.76% 0.00 -2.7% -21.4% -34.9% 7.94 0.13 +10% +8 +
251 12:24:38 РБК ао RBCM 4.545 -0.76% 0.35 -0.8% -6.3% -21.2% 1.66 0.03 +3022% +105 +
252 11:20:25 Кубанэнр KUBE 63 -0.79% 0.03 -2.5% -11.1% -19.6% 17.82 0.28 +25% +3 +
253 11:56:14 Квадра-п TGKDP 0.00378 -0.79% 0.00 -2.3% -5.5% -0.3% 6.99 0.11 -15% -2 +
254 12:29:21 Ростел -ао RTKM 64.67 -0.8% 47.11 -0.5% -2.9% +1.2% 179.78 2.87 +268% +11 +
255 12:27:10 СОЛЛЕРС SVAV 497 -0.8% 0.34 -2.5% -12.7% -20.1% 17.07 0.27 -81% -32 +
256 12:16:30 ТКСМ ао TUCH 5.7 -0.87% 0.05 +9.6% -8.8% -44.7% 0.23 0.00 +1008% +76 +
257 12:18:01 МРСК СК MRKK 16.75 -0.89% 0.16 -1.8% -3.7% -12.8% 2.59 0.04 +3539% +117 +
258 11:55:43 НКХП ао NKHP 221 -0.9% 0.56 +0.2% -3.5% -5.8% 14.94 0.24 +32% +6 +
259 12:13:47 Ленэнерго LSNG 5.815 -0.94% 0.15 -0.3% +7.1% +20.3% 59.69 0.95 +18% +7 +
260 12:07:45 ГИТ ао GRNT 0.624 -0.95% 0.21 +10.8% +39.9% -20.5% 0.27 0.00 -80% -30 +
261 11:41:09 МРСК СЗ MRKZ 0.046 -1.08% 0.10 -5.7% -4.2% -11.5% 4.41 0.07 -76% -39 +
262 11:54:43 iИСКЧ ао ISKJ 9 -1.1% 0.36 +1.1% -1.1% -21.7% 0.68 0.01 +37% +6 +
263 12:04:23 iQIWI QIWI 1037 -1.14% 0.55 -1.2% +3.4% +14.0% +99% +13 +
264 12:28:49 Транснф ап TRNFP 170200 -1.19% 95.28 -4.9% -3.2% -5.4% 264.56 4.23 +96% +8 +
265 11:22:53 ПавлАвт ао PAZA 1291 -1.22% 0.18 -4.7% -20.6% +169.0% 2.12 0.03 +1285% +86 +
266 12:30:00 Магнит ао MGNT 4724 -1.3% 699.91 -4.0% +0.2% -25.5% 482.96 7.71 -11% -2 +
267 10:20:01 iНаукаСвяз NSVZ 225 -1.32% 0.00 -15.1% 0 -26.2% 0.27 0.00 -46% -15 +
268 11:02:46 ВыбСудЗ ао VSYD 2090 -1.42% 0.00 -3.7% +2.0% +5.6% 2.64 0.04 -1% +8 +
269 12:15:30 Плазмек PLSM 0.206 -1.44% 0.00 -1.9% +0.5% -27.7% 0.02 0.00 -96% -35 +
270 12:29:27 Белон ао BLNG 2.61 -1.51% 0.05 -0.8% -8.1% -3.3% 3.00 0.05 +1897% +95 +
271 12:29:55 МультиСис MSST 0.65 -1.52% 0.07 +9.2% -40.6% -36.0% 0.06 0.00 -89% -57 +
272 12:30:00 Сбербанк-п SBERP 191.15 -1.57% 375.18 +0.8% -11.3% +1.1% 4 891.33 78.13 -35% -3 +
273 12:29:48 ИнтерРАОао IRAO 3.898 -1.6% 75.75 -0.6% +4.5% +14.6% 406.69 6.50 -25% -3 +
274 12:19:21 ЭнергияРКК RKKE 6740 -1.61% 0.02 -1.6% +26.2% +26.0% 7.50 0.12 -93% -87 +
275 10:58:57 БанкАстаны ABBN 173 -1.65% 0.40 -12.8% -16.0% -24.6% 6.24 0.10 +232% +36 +
276 10:26:42 КрасОкт-1п KROTP 347 -1.7% 0.03 +6.1% +1.5% -0.9% 4.27 0.07 -50% -19 +
277 12:29:55 МегаФон ао MFON 475.7 -1.71% 72.57 -2.9% -6.7% -7.3% 294.13 4.70 +14% +
278 12:29:06 GTL ао GTLC 0.1655 -1.78% 0.50 +4.1% +4.4% -27.4% 0.43 0.01 -66% -15 +
279 11:50:57 Телеграф CNTL 15.9 -1.85% 0.09 -4.8% -6.5% -12.6% 3.29 0.05 -22% -4 +
280 12:30:00 Сбербанк SBER 216.05 -2% 5 293.85 +1.2% -15.3% -4.1% 4 891.33 78.13 -23% +
281 12:11:45 Телеграф-п CNTLP 11.8 -2.07% 0.06 -2.9% -8.2% -7.2% 3.29 0.05 +41% +12 +
282 12:07:50 Русполимет RUSP 0.449 -2.18% 0.13 +1.4% -2.6% -4.7% 2.25 0.04 +608% +65 +
283 12:29:21 RUSAL plc RUAL 28.45 -2.2% 28.63 +22.9% -15.2% -29.8% 429.81 6.87 -75% -18 +
284 12:26:15 Галс-Девел HALS 665 -2.21% 0.03 -5.7% -5.0% -4.3% 7.46 0.12 -66% -33 +
285 11:04:24 АстрЭнСб ASSB 0.45 -2.6% 0.00 +9.0% -0.2% -9.8% 0.36 0.01 -99% -106 +
286 12:29:21 ЧеркизГ-ао GCHE 1050 -2.78% 3.91 -3.7% -19.2% -6.0% 46.16 0.74 +2313% +55 +
287 12:24:22 Арсагера ARSA 3.02 -3.21% 0.08 -2.6% -8.2% -8.5% 0.37 0.01 -64% -30 +
288 11:43:07 СамарЭн-ао SAGO 0.332 -3.77% 0.03 -7.5% +19.9% +20.7% 1.35 0.02 +179% +34 +
289 11:51:08 ЗВЕЗДА ао ZVEZ 4.4 -4.14% 0.09 -1.6% -10.2% -2.2% 2.47 0.04 +301% +43 +
290 12:10:21 ВЭК 01 ао VDSB 4.1 -4.65% 0.03 -6.8% -6.8% -9.9% 0.12 0.00 -17% -6 +
291 12:29:50 FIVE-гдр FIVE 1710 -5% 865.32 -13.4% -5.6% +117% +3 +