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
 
  14:45:00 Индекс ММВБ   2381.89 -0.3% 12 083.86 -2.5% +0.9% +12.9% 41 487.27 633.10 -19%
1 14:29:45 Русгрэйн RUGR 6.3 +8.62% 7.80 +4.1% +43.2% +18.9% 0.28 0.00 +2423% +64 +
2 14:24:52 Русполимет RUSP 0.534 +8.54% 1.83 -0.7% +10.3% +13.4% 2.68 0.04 +296% +21 +
3 14:27:58 iРоллман-п RLMNP 34.7 +7.1% 0.43 -4.1% +16.1% -23.9% 0.28 0.00 -31% -19 +
4 14:09:34 ЭнергияРКК RKKE 6400 +5.96% 0.20 +10.7% -4.8% +19.6% 7.19 0.11 +287% +37 +
5 13:59:39 ЧЗПСН ао PRFN 1.54 +5.48% 1.21 +4.8% +14.1% -59.5% 1.28 0.02 +547% +38 +
6 13:37:55 ЦМТ ао WTCM 7.9 +5.33% 0.07 +7.5% +3.9% +9.0% 9.59 0.15 +7% -3 +
7 12:38:51 ВыбСудЗ ао VSYD 1770 +4.73% 0.03 +1.7% +1.7% -10.6% 2.20 0.03 +487% +53 +
8 14:15:59 ИркЭнерго IRGZ 13.55 +4.63% 1.34 +4.6% +15.3% -20.5% 64.59 0.99 +655% +44 +
9 10:26:26 ВолгЭнСб-п VGSBP 0.715 +4.38% 0.00 -3.4% -4.7% -27.0% 0.31 0.00 -83% -46 +
10 14:28:55 МедиаВиМ MGVM 0.37 +4.23% 1.31 +4.2% -24.5% -52.6% 0.02 0.00 +709% +46 +
11 14:29:59 Polymetal POLY 612.4 +3.97% 237.46 +15.9% +14.0% -13.3% 276.05 4.21 +75% +3 +
12 12:50:32 ЮжКузб. ао UKUZ 595 +3.48% 0.02 -0.8% +8.2% -22.7% 21.48 0.33 -36% -19 +
13 14:27:04 Таттел. ао TTLK 0.18 +3.45% 1.04 +0.3% +10.1% +25.0% 3.75 0.06 +85% +7 +
14 14:25:29 СибГост ао SIBG 0.9 +3.45% 3.29 +2.3% +52.5% -28.0% 0.09 0.00 +257% +23 +
15 14:29:25 iАвиастКао UNAC 0.735 +3.38% 5.18 +4.9% +11.0% -4.5% 327.21 4.99 +82% +18 +
16 10:21:16 ВолгЭнСб VGSB 0.78 +3.31% 0.00 -0.6% -2.5% -21.2% 0.31 0.00 -22% -1 +
Как выбрать брокера
17 13:46:59 РОСИНТЕРао ROST 80 +2.96% 0.53 -3.5% +11.3% +7.1% 1.30 0.02 +1992% +79 +
18 11:42:46 ТНСэнРст RTSB 0.35 +2.94% 0.01 -2.8% +7.4% +4.8% 3.08 0.05 -30% -6 +
19 13:41:56 Медиахолд ODVA 0.178 +2.89% 0.14 +1.1% +20.3% -4.8% 0.12 0.00 +671% +59 +
20 14:29:54 ДагСб ао DASB 0.144 +2.86% 15.00 +10.8% +63.6% +20.0% 0.76 0.01 +1639% +51 +
21 11:13:43 ЗИЛ ао ZILL 960 +2.67% 0.00 +2.1% +3.2% 0 2.55 0.04 +1% +2 +
22 14:28:51 Полюс PLZL 4305 +2.4% 201.72 +4.0% +3.9% -6.3% 574.31 8.76 +153% +11 +
23 14:14:46 КузнецкийБ KUZB 0.0091 +2.25% 0.01 -2.2% -11.7% -24.8% 0.20 0.00 +2730% +35 +
24 12:40:50 ГАЗ ао GAZA 385 +2.12% 0.13 -2.0% +4.9% -51.9% 7.57 0.12 +986% +73 +
25 14:29:52 ИнтерРАОао IRAO 3.914 +1.52% 128.13 -0.3% -0.9% +15.1% 410.19 6.26 +71% +6 +
26 12:55:08 iНПОНаука NAUK 420 +1.45% 0.03 +2.4% +19.3% -10.1% 4.95 0.08 -67% -36 +
27 11:19:41 Галс-Девел HALS 720 +1.41% 0.02 -2.7% +5.1% +3.6% 8.08 0.12 +160% +23 +
28 14:29:40 Распадская RASP 126.06 +1.38% 211.55 +3.9% +23.2% +41.6% 88.85 1.36 +142% +10 +
29 11:41:42 ГАЗ ап GAZAP 304 +1.33% 0.00 -0.7% -0.5% 7.57 0.12 -96% -92 +
30 13:19:59 ВЭК 01 ао VDSB 3.95 +1.28% 0.00 -10.2% +3.9% -13.2% 0.12 0.00 -32% -7 +
31 14:11:14 iИСКЧ ао ISKJ 7.95 +1.27% 0.31 -6.5% -5.4% -30.9% 0.60 0.01 +218% +26 +
32 14:29:38 Армада ARMD 8 +1.27% 0.29 -5.9% -1.2% -23.1% 0.12 0.00 +204% +23 +
33 14:29:59 ТКСМ ао TUCH 4.15 +1.22% 5.67 +22.1% +66.0% -59.7% 0.17 0.00 +25% +4 +
34 12:59:38 Возрожд-п VZRZP 169.5 +1.19% 0.14 -4.8% -20.4% +14.5% 11.10 0.17 +97% +15 +
35 13:15:51 ТамбЭнСб-п TASBP 0.1295 +1.17% 0.00 -0.4% +4.9% -6.5% 0.36 0.01 -66% -23 +
36 14:27:42 Ленэнерго LSNG 6.195 +1.14% 0.29 -1.4% +2.1% +28.1% 61.39 0.94 -15% -11 +
37 14:21:05 МРСКВол MRKV 0.1017 +1.09% 8.91 +2.0% +4.8% -0.9% 19.14 0.29 +192% +22 +
38 14:23:03 Юнипро ао UPRO 2.79 +1.09% 7.53 -0.6% +5.6% +10.3% 175.91 2.68 +176% +27 +
39 14:29:20 Россети ао RSTI 0.6956 +1.09% 60.49 -5.9% +1.4% -15.2% 141.22 2.16 -13% +3 +
40 12:24:04 МРСК СЗ MRKZ 0.0666 +1.06% 0.22 +0.3% -0.4% +28.1% 6.38 0.10 +1598% +87 +
41 13:56:51 БурЗолото BRZL 960 +1.05% 0.02 +4.3% +7.9% +12.9% 6.75 0.10 -95% -92 +
42 10:58:53 БашИнСв ап BISVP 3.98 +1.02% 0.22 -0.5% +4.7% +4.7% 8.37 0.13 +357% +44 +
43 14:29:58 iНаукаСвяз NSVZ 333 +0.91% 1.10 +1.2% +75.3% +9.2% 0.40 0.01 -61% -14 +
44 14:12:36 ЧелябЭС ап CLSBP 0.057 +0.88% 0.02 -2.6% +6.5% -55.3% 0.43 0.01 -3% -8 +
45 14:27:23 ГМКНорНик GMKN 11183 +0.86% 482.33 -1.9% -3.0% +3.1% 1 771.56 27.03 -7% -2 +
46 14:28:40 ФосАгро ао PHOR 2478 +0.85% 16.12 -3.0% -6.5% -0.8% 321.16 4.90 +48% +3 +
47 14:04:49 МРСК Центр MRKC 0.3015 +0.84% 0.69 -0.3% +0.3% -15.3% 12.69 0.19 -82% -42 +
48 14:00:43 РБК ао RBCM 4.23 +0.83% 0.23 -2.4% -2.9% -26.7% 1.55 0.02 +4% -1 +
49 10:54:55 СтаврЭнСбп STSBP 0.252 +0.8% 0.00 0 +1.6% -23.5% 0.28 0.00 -94% -74 +
50 14:27:53 Ростел -ао RTKM 70.72 +0.74% 47.44 +0.6% +3.2% +10.7% 194.62 2.97 +55% +6 +
51 14:29:59 РуссНфт ао RNFT 576.2 +0.73% 4.65 -3.3% -2.5% -6.2% 169.53 2.59 -68% -19 +
52 14:28:14 Башнефт ап BANEP 1823 +0.72% 16.28 -2.0% +5.2% +34.8% 344.73 5.26 -60% -3 +
53 14:27:45 Россети ап RSTIP 1.358 +0.67% 2.56 -0.9% +1.6% -16.5% 141.22 2.16 +2332% +67 +
54 14:29:38 АЛРОСА ао ALRS 98.14 +0.65% 668.57 -6.2% -6.5% +30.7% 724.86 11.06 +41% +1 +
55 14:29:38 Мечел ап MTLRP 108.25 +0.65% 4.27 -2.5% +6.7% -18.0% 58.22 0.89 -61% -20 +
56 12:56:56 ПРОТЕК ао PRTK 77.7 +0.65% 0.10 -1.3% +0.4% -29.2% 40.96 0.63 -84% -53 +
57 14:29:54 Мечел ао MTLR 103.85 +0.58% 18.25 -1.5% +22.5% -29.7% 58.22 0.89 -47% -1 +
58 14:11:40 МРСКСиб MRKS 0.088 +0.57% 0.63 -2.2% -11.1% -23.1% 8.34 0.13 +1900% +74 +
59 14:27:03 ВСМПО-АВСМ VSMO 16000 +0.57% 1.39 -4.2% -0.9% -5.4% 184.13 2.81 -74% -29 +
60 12:19:21 СаратНПЗ-п KRKNP 10660 +0.57% 0.14 -0.7% +0.4% -11.2% 7.79 0.12 +116% +18 +
61 14:05:19 ТрансК ао TRCN 4515 +0.56% 0.06 +0.3% +0.3% -0.3% 62.73 0.96 -98% -100 +
62 14:27:59 Селигдар-п SELGP 17.9 +0.56% 0.89 -2.5% +4.7% -1.8% 11.07 0.17 +322% +31 +
63 14:30:00 Магнит ао MGNT 3579 +0.53% 908.40 -0.1% -14.0% -43.5% 364.74 5.57 -1% +1 +
64 14:27:14 ЛСР ао LSRG 674 +0.52% 1.83 +0.3% +5.5% -18.5% 69.39 1.06 -37% -6 +
65 13:30:57 БУДУЩЕЕ ао FTRE 198 +0.51% 0.03 0 -1.5% -64.1% 9.74 0.15 -45% -21 +
66 14:29:10 Газпрнефть SIBN 396.2 +0.51% 38.38 +0.2% +20.5% +62.3% 1 874.71 28.61 -39% -2 +
67 14:29:31 ДЭК ао DVEC 1.576 +0.51% 3.25 +4.9% +6.6% +118.3% 27.35 0.42 -5% -5 +
68 14:29:29 НМТП ао NMTP 6.53 +0.46% 15.54 -4.3% -2.9% -16.8% 125.67 1.92 +230% +18 +
69 14:27:45 Мостотрест MSTT 91.7 +0.44% 0.47 -0.9% -0.9% -38.0% 25.88 0.39 +78% +8 +
70 13:44:18 АВТОВАЗ ао AVAZ 12.2 +0.41% 1.26 0 +8.4% +20.0% 135.91 2.07 +38% +4 +
71 14:11:34 Селигдар SELG 9.95 +0.4% 0.65 -2.0% -0.5% -0.2% 11.07 0.17 -30% -14 +
72 14:28:58 ОГК-2 ао OGKB 0.3565 +0.39% 6.61 -5.8% +4.4% -20.2% 39.37 0.60 -17% -3 +
73 14:26:35 ДВМП ао FESH 5.13 +0.39% 0.46 -1.3% +7.3% -14.4% 15.02 0.23 -87% -51 +
74 14:30:00 ТМК ао TRMK 65 +0.39% 4.30 -3.1% -7.0% -12.0% 67.15 1.02 +84% +16 +
75 14:29:56 Роснефть ROSN 463.85 +0.39% 248.05 -2.0% +5.1% +59.1% 4 918.61 75.06 -47% -4 +
76 14:28:05 МРСК ЦП MRKP 0.2815 +0.36% 4.56 -1.6% -3.4% -6.6% 31.67 0.48 +271% +26 +
77 14:29:39 Система ао AFKS 8.45 +0.36% 40.81 +0.8% +1.9% -30.1% 81.30 1.24 -13% +
78 14:02:03 МРСК СК MRKK 14.2 +0.35% 0.16 -2.1% -5.0% -26.0% 2.19 0.03 +7366% +123 +
79 14:23:17 Ростел -ап RTKMP 60.01 +0.35% 1.47 +0.5% +1.5% +7.3% 194.62 2.97 -49% -8 +
80 14:25:18 ЭнелРос ао ENRU 1.141 +0.35% 3.53 -2.8% +12.5% -21.4% 40.39 0.62 -60% -19 +
81 11:41:47 Мегион-ао MFGS 339 +0.3% 0.00 -2.6% -0.3% -21.0% 43.64 0.67 -80% -40 +
82 14:20:15 МОЭСК MSRS 0.694 +0.29% 1.01 -1.1% +0.7% -22.8% 33.85 0.52 +15% -1 +
83 14:20:05 ТГК-1 TGKA 0.009025 +0.28% 5.14 -6.3% -1.2% -24.7% 34.84 0.53 +37% +3 +
84 11:25:27 ПермьЭнС-п PMSBP 75.1 +0.27% 0.00 -0.5% +1.8% -7.6% 3.59 0.05 -74% -34 +
85 14:27:30 FIVE-гдр FIVE 1365.5 +0.26% 50.09 +0.9% -14.4% -43% -5 +
86 14:29:44 ФСК ЕЭС ао FEES 0.1544 +0.23% 60.55 -2.4% -5.0% -4.7% 197.06 3.01 -45% -6 +
87 14:29:31 ОВК ао UWGN 449.4 +0.18% 14.96 -2.3% -12.2% -43.1% 52.06 0.79 +161% +10 +
88 14:21:10 Квадра TGKD 0.00305 +0.16% 0.08 -1.8% -1.0% -6.0% 6.09 0.09 -77% -45 +
89 14:24:44 НКНХ ап NKNCP 36.05 +0.14% 0.14 +4.8% +5.6% +28.8% 111.01 1.69 -94% -57 +
90 14:29:54 ЛУКОЙЛ LKOH 4748.5 +0.03% 734.21 -4.5% +3.1% +42.4% 4 036.77 61.60 -29% -1 +
91 14:16:12 Транснф ап TRNFP 170850 +0.03% 20.86 +1.0% +7.5% -5.0% 265.65 4.05 -49% -1 +
92 14:27:26 iДонскЗР DZRD 2100 0% 0.00 -0.9% -12.5% -5.4% 0.96 0.01 0% +2 +
93 10:00:04 КЗМС ао KZMS 0% 0.20 0.00 +
94 11:36:27 ГазпРнД ао RTGZ 14400 0% 0.01 -2.0% -2.0% -20.2% 1.73 0.03 -94% -90 +
95 14:27:17 iДонскЗР п DZRDP 2070 0% 0.33 +0.5% -1.0% -6.8% 0.96 0.01 +2260% +91 +
96 10:00:04 Омскшина OMSH 474 0% 0.24 0 0 +6.3% 0.48 0.01 0% -1 +
97 14:15:05 Славн-ЯНОС JNOS 16.9 0% 0.01 +0.6% -6.6% -28.1% 19.80 0.30 0% +
98 12:48:02 МРСК Ур MRKU 0.174 0% 0.01 -2.5% +1.5% -16.9% 15.08 0.23 -89% -74 +
99 14:09:16 ОМЗ-ап OMZZP 1450 0% 0.00 0 -6.5% -15.7% 3.99 0.06 0% +2 +
100 14:04:05 РусАква ао AQUA 150 0% 0.02 -2.3% -17.8% -4.5% 13.18 0.20 0% -5 +
101 14:15:05 Слав-ЯНОСп JNOSP 13 0% 0.06 -0.8% -3.0% -8.5% 19.80 0.30 0% -4 +
102 10:02:28 ИНГРАД ао OPIN 880 0% 0.30 0 0 -9.7% 36.27 0.55 +11% +
103 14:14:56 ТНСэнРст-п RTSBP 0.25 0% 0.02 0 +15.2% +12.6% 3.08 0.05 +34% +4 +
104 13:24:06 ТГК-2 TGKB 0.00215 0% 0.03 0 -5.1% -46.0% 3.20 0.05 -80% -48 +
105 14:28:21 ВХЗ-ао VLHZ 62 0% 1.61 -17.3% -19.0% -31.1% 0.31 0.00 -79% -30 +
106 13:46:53 Куйбазот KAZT 95.6 0% 0.02 +3.2% +6.2% +6.6% 22.72 0.35 0% -7 +
107 14:28:40 Лента др LNTA 226.5 0% 14.56 -1.9% -12.4% -32.6% +66% +4 +
108 11:56:46 ПавлАвт ао PAZA 1040 0% 0.02 -5.5% -17.5% +116.7% 1.63 0.02 +94% +20 +
109 10:10:00 ИСУ-КП RU000A0JUHS0 0% +
110 14:16:21 ТГК-2 ап TGKBP 0.00385 0% 0.05 +3.8% -1.8% -40.8% 3.20 0.05 +16% +4 +
111 14:15:09 Арсагера ARSA 3.47 0% 0.00 -3.6% -0.9% +5.2% 0.43 0.01 0% +2 +
112 14:00:08 ТНСэнВорон VRSB 20.8 0% 0.03 +1.0% +5.1% -11.3% 1.57 0.02 0% -4 +
113 14:15:04 Куйбазот-п KAZTP 91 0% 0.03 +1.1% +5.8% +7.2% 22.72 0.35 0% -4 +
114 14:21:39 ТНСэнВор-п VRSBP 21.6 0% 0.00 0 +2.9% +6.9% 1.57 0.02 0% +2 +
115 12:58:15 ТНСэКубань KBSB 128 0% 0.00 -5.2% +0.8% 2.29 0.03 0% +2 +
116 14:17:27 МордЭнСб MRSB 0.563 0% 0.15 +4.1% -6.2% +12.6% 0.76 0.01 +1185% +82 +
117 13:44:43 Квадра-п TGKDP 0.00337 0% 0.01 -1.5% -0.9% -11.1% 6.09 0.09 -36% -7 +
118 14:25:47 ЛЭСК ао LPSB 3.8 0% 0.01 0 +2.7% +2.7% 0.59 0.01 0% -2 +
119 13:12:15 Плазмек PLSM 0.114 0% 0.00 -0.9% +0.9% -60.0% 0.01 0.00 -65% -25 +
120 13:02:54 ИКРУСС-ИНВ RUSI 27.4 0% 0.00 0 +3.0% -5.5% 2.99 0.05 0% +5 +
121 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
122 13:01:31 АВТОВАЗ ап AVAZP 11.95 0% 3.02 0 +6.7% +16.6% 135.91 2.07 +10854% +113 +
123 12:21:54 ВыбСудЗ ап VSYDP 2500 0% 0.00 -3.8% -7.4% -35.9% 2.20 0.03 0% +3 +
124 14:03:06 КамчатЭ ап KCHEP 0.218 0% 0.11 -10.3% -17.1% -31.7% 5.00 0.08 +537% +54 +
125 12:58:05 ПермьЭнСб PMSB 75.5 0% 0.01 +0.8% +2.0% -6.8% 3.59 0.05 +299% +31 +
126 14:14:55 РязЭнСб RZSB 3.14 0% 0.00 -1.6% 0 -2.8% 0.65 0.01 0% +5 +
127 13:47:16 ТНСэнрг ао TNSE 1210 0% 0.02 -2.4% 0 -4.7% 16.54 0.25 0% -5 +
128 10:02:14 КурганГКао KGKC 0% 6.91 0.11 +
129 13:46:14 СамарЭн-ао SAGO 0.31 0% 0.07 +0.6% 0 +12.7% 1.26 0.02 0% -6 +
130 10:10:00 ВТОРРЕСао VTRS 0.115 0% 3.20 0 0 -68.1% 0.01 0.00 0% -1 +
131 10:00:04 ГАЗКОН-ао GAZC 0% 54.24 0.83 +
132 10:02:29 КурганГКап KGKCP 0% 6.91 0.11 +
133 14:09:41 СамарЭн-ап SAGOP 0.306 0% 0.00 -3.2% +2.0% +15.5% 1.26 0.02 -100% -160 +
134 14:14:53 ТРК ап TORSP 0.34 0% 0.13 +3.0% +4.6% -9.3% 1.42 0.02 0% -3 +
135 14:18:16 Белуга ао BELU 610 0% 0.06 +0.3% -2.2% -5.4% 11.83 0.18 +1% -3 +
136 14:28:59 СаратЭн-ао SARE 0.105 0% 0.01 0 -10.6% -9.9% 0.61 0.01 +61% +11 +
137 10:00:04 БашИнСв ао BISV 0% 8.37 0.13 +
138 10:00:04 ГАЗ-сервис GAZS 0% 54.24 0.83 +
139 14:24:28 МагадЭн ап MAGEP 2.03 0% 0.00 0 +22.3% +9.7% 1.32 0.02 0% +1 +
140 10:21:02 Приморье PRMB 0% 2.75 0.04 +
141 14:16:41 СаратЭн-ап SAREP 0.065 0% 0.00 -0.8% -1.5% -22.2% 0.61 0.01 -67% -7 +
142 10:00:04 ТрансФ ао TRFM 0% +
143 10:00:04 ГАЗ-Тек ао GAZT 0% 52.66 0.80 +
144 11:49:26 МурмТЭЦ-ао MUGS 0.49 0% 0.05 0 0 -46.2% 1.51 0.02 0% -2 +
145 13:22:55 ЦМТ ап WTCMP 6.4 0% 0.01 0 -3.0% +14.7% 9.59 0.15 0% +1 +
146 13:29:41 ЧеркизГ-ао GCHE 1085 0% 0.08 -1.8% -1.8% -2.9% 47.70 0.73 +68% +14 +
147 10:00:04 КосогМЗ ао KMTZ 0% +
148 10:00:04 МЕРИДИАН MERF 0% 3.92 0.06 +
149 12:40:41 МурмТЭЦ-п MUGSP 0.312 0% 0.01 +2.0% +4.7% -22.0% 1.51 0.02 0% +2 +
150 13:38:20 ЯТЭК ао YAKG 9.2 0% 0.02 +2.2% +5.7% 0 7.61 0.12 0% -5 +
151 14:19:47 КоршГОК ао KOGK 57500 0% 0.92 -5.0% +1.8% -34.7% 14.38 0.22 +129% +11 +
152 10:52:21 Якутскэнрг YKEN 0.235 0% 0.01 +7.3% +10.8% -10.3% 2.18 0.03 -55% -31 +
153 12:34:44 СаратНПЗ KRKN 6860 0% 0.01 -1.2% -7.3% -24.2% 7.79 0.12 0% -5 +
154 14:23:36 Мегион-ап MFGSP 300 0% 0.62 -4.5% 0 -14.8% 43.64 0.67 0% -10 +
155 14:13:30 Raven RAVN 36.65 0% 0.01 +2.4% 23.56 0.36 +101% +18 +
156 14:27:37 МКБ ао CBOM 5.026 0% 15.15 -0.3% +1.4% +6.0% 136.13 2.08 +102% +10 +
157 14:14:49 Якутскэн-п YKENP 0.235 0% 0.00 +8.3% +2.2% -5.2% 2.18 0.03 0% +4 +
158 13:51:49 Нефтекамск NFAZ 87 0% 0.01 +4.8% -9.4% -22.3% 0.70 0.01 0% -5 +
159 13:38:57 ТЗА ао TUZA 90 0% 0.02 -4.3% 0 -16.7% 0.74 0.01 0% -5 +
160 14:25:22 ЧТПЗ ао CHEP 114.5 0% 0.07 0 +21.2% -13.3% 53.62 0.82 +20% +2 +
161 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
162 10:00:54 ТКЗКК ао KRKO 0% 2.77 0.04 +
163 10:00:04 РДБанк ао RDRB 0% 1.63 0.02 +
164 10:19:13 ОКС ао UCSS 465 0% 0.00 -5.1% -5.1% -56.7% 11.03 0.17 0% +2 +
165 11:27:43 РН-ЗапСиб CHGZ 25 0% 0.00 0 -3.8% -28.6% 0.67 0.01 0% +3 +
166 11:02:08 ТНСэнЯр YRSB 98 0% 0.03 0 +2.1% +22.5% 2.04 0.03 0% -3 +
167 11:13:14 ГТМ ао GTRK 105.5 0% 0.00 -0.9% -2.3% -21.4% 6.17 0.09 -75% -27 +
168 10:08:55 ТКЗКК ап KRKOP 3.55 0% 0.00 -4.8% +1.4% -23.0% 2.77 0.04 +98% +
169 12:57:12 ЧКПЗ ао CHKZ 2080 0% 0.00 0 +10.6% +11.2% 1.25 0.02 0% +2 +
170 14:12:24 ТНСэнЯр-п YRSBP 80 0% 0.06 0 -9.1% -8.0% 2.04 0.03 0% -4 +
171 10:00:04 ГЕОТЕК ао GTSS 0% +
172 14:15:02 МГТС-5ао MGTS 1650 0% 0.08 +1.5% -2.9% +21.3% 156.34 2.39 +148% +23 +
173 14:00:49 МГТС-4ап MGTSP 1605 0% 0.03 -0.6% -2.7% +26.5% 156.34 2.39 -88% -63 +
174 10:31:30 Нижкамшина NKSH 13.5 0% 0.01 +0.7% +8.4% -8.2% 0.86 0.01 +85% +12 +
175 14:28:23 iРоллман RLMN 50 0% 0.62 +8.7% +61.3% +42.9% 0.28 0.00 -78% -32 +
176 12:15:28 ЮУНК ао UNKL 2400 0% 0.04 -6.3% -11.1% -17.2% 1.44 0.02 -77% -46 +
177 11:56:04 ЧМК ао CHMK 2720 0% 0.12 0 0 -8.9% 8.58 0.13 -69% -37 +
178 10:00:04 Химпром ао HIMC 0% 2.28 0.03 +
179 13:59:39 Красэсб ао KRSB 4.02 0% 0.50 -1.0% +5.2% +17.2% 3.12 0.05 +10% -10 +
180 14:17:31 АбрауДюрсо ABRD 140 0% 0.07 -3.4% +4.5% -4.1% 13.72 0.21 +67% +16 +
181 14:28:44 ЧелябЭС ао CLSB 0.0555 0% 0.09 -4.3% +7.8% -49.5% 0.43 0.01 +111% +23 +
182 13:46:44 Химпром ап HIMCP 6.94 0% 0.06 0 -13.3% +23.9% 2.28 0.03 +58% +9 +
183 12:07:05 Красэсб ап KRSBP 4.3 0% 0.10 0 +8.3% +23.9% 3.12 0.05 +41% +3 +
184 13:31:51 ТНСэнМарЭл MISB 8.6 0% 0.11 0 -2.3% -9.5% 1.14 0.02 0% -6 +
185 14:13:12 АСКО ао ACKO 7.42 0% 0.06 -2.4% -11.7% +14.9% 3.98 0.06 -85% -60 +
186 10:00:04 Кокс ао KSGR 0% +
187 14:28:01 МариЭнСб-п MISBP 8.9 0% 0.01 0 +1.1% -6.3% 1.14 0.02 0% +1 +
188 14:02:14 ТНСэнНН ао NNSB 1200 0% 0.02 0 +9.1% -14.3% 5.15 0.08 0% -6 +
189 14:25:15 УрКузница URKZ 7300 0% 1.45 +0.7% -0.7% -9.3% 4.00 0.06 +20354% +144 +
190 12:37:08 Телеграф CNTL 18 0% 0.03 +2.3% +2.9% -1.1% 3.67 0.06 +195% +31 +
191 10:00:04 Инв-Девел IDVP 4500 0% 0.00 0 0 9.50 0.14 0% +2 +
192 11:25:05 КСБ ао KTSB 0.27 0% 0.00 +3.8% +17.4% -15.9% 0.26 0.00 -48% -14 +
193 10:00:04 МН-фонд ао MNFD 0% +
194 12:28:46 ТНСэнНН ап NNSBP 420 0% 0.00 +1.2% -2.3% -32.8% 5.15 0.08 0% +3 +
195 14:13:44 Росбанк ао ROSB 58 0% 0.04 -4.9% +11.5% +6.2% 89.98 1.37 +226% +39 +
196 14:22:07 Ижсталь2ао IGST 590 0% 0.05 -7.8% +1.7% -16.9% 0.59 0.01 +2493% +90 +
197 13:41:31 КСБ ап KTSBP 0.17 0% 0.00 0 0 -11.5% 0.26 0.00 -79% -37 +
198 10:00:04 Физика ао NPOF 0% 1.07 0.02 +
199 14:23:27 ЮТэйр ао UTAR 7.94 0% 0.04 -0.5% -0.3% -12.1% 29.40 0.45 +193% +34 +
200 10:10:00 ЕТС ао UTSY 0.069 0% 9.29 0 -17.9% -69.1% 0.03 0.00 0% -1 +
201 14:24:35 iЗаводДИОД DIOD 4.18 0% 0.01 -1.6% -0.7% -18.7% 0.39 0.01 -67% -41 +
202 14:22:50 ДетскийМир DSKY 90.75 0% 3.63 +0.3% -2.3% -5.4% 67.06 1.02 -35% -10 +
203 10:00:04 КУЗОЦМ ао KUNF 0% +
204 10:00:04 Морион ао MORI 0% 0.71 0.01 +
205 10:00:04 ТАНТАЛ ап TANLP 0% 0.72 0.01 +
206 14:07:26 БестЭфБ ао ALBK 45 0% 0.02 -7.2% +18.4% 2.54 0.04 0% -8 +
207 12:55:50 ОР ао OBUV 83.9 0% 0.02 -2.9% -8.3% -30.6% 9.49 0.14 +71% +13 +
208 14:28:00 RUSAL plc RUAL 28.3 -0.04% 6.55 +1.2% +21.1% -30.2% 429.66 6.56 -67% -15 +
209 14:25:18 Ленэнерг-п LSNGP 91.5 -0.05% 2.92 -1.5% -1.3% +12.4% 61.39 0.94 -4% -2 +
210 14:30:00 НЛМК ао NLMK 164.88 -0.07% 249.54 -8.6% -3.1% +12.0% 990.80 15.12 +72% +4 +
211 14:27:05 AGRO-гдр AGRO 682 -0.15% 0.84 -1.2% -3.3% +20.0% -94% -56 +
212 14:29:56 Сургнфгз-п SNGSP 37.18 -0.16% 183.20 -1.4% -0.9% +32.1% 1 249.76 19.07 +46% +
213 14:27:14 ММК MAGN 47.85 -0.18% 195.03 -3.7% -2.4% +14.3% 535.31 8.17 +53% +1 +
214 14:29:59 СевСт-ао CHMF 1028 -0.19% 337.26 -6.8% -5.4% +15.8% 862.10 13.16 -14% +
215 14:18:43 СОЛЛЕРС SVAV 468 -0.21% 0.03 -5.5% -0.4% -24.8% 16.04 0.24 -42% -16 +
216 14:28:15 Башнефт ао BANE 1964 -0.3% 2.22 -0.2% -2.5% -13.6% 344.73 5.26 -3% +3 +
217 13:30:23 НКНХ ао NKNC 64 -0.31% 0.81 +8.8% +6.0% +24.5% 111.01 1.69 -61% -17 +
218 14:28:40 МТС-ао MTSS 268.7 -0.35% 92.69 +1.8% +1.0% -2.6% 536.77 8.19 -9% -3 +
219 14:30:00 +МосЭнерго MSNG 1.9335 -0.36% 3.53 -2.8% -3.9% -26.3% 76.64 1.17 +18% +6 +
220 13:28:55 ТГК-14 TGKN 0.00534 -0.37% 0.09 -1.5% -7.9% +2.5% 7.25 0.11 +55% +11 +
221 14:00:34 МРСКЮга ао MRKY 0.0763 -0.39% 0.08 +1.1% +9.6% +27.6% 5.27 0.08 -56% -26 +
222 11:58:33 Лензолото LNZL 5060 -0.39% 0.01 -3.4% -3.1% -30.7% 6.62 0.10 -93% -83 +
223 13:53:04 Кубанэнр KUBE 51 -0.39% 0.00 +2.0% -4.1% -34.9% 15.49 0.24 -96% -92 +
224 14:25:38 Аптеки36и6 APTK 5 -0.4% 0.74 -2.0% -2.0% -42.5% 11.63 0.18 +142% +13 +
225 10:26:09 ОргСинт ао KZOS 94.4 -0.42% 0.08 -1.9% -3.7% +18.7% 169.78 2.59 +15% -3 +
226 13:22:23 Возрожд-ао VZRZ 458 -0.43% 0.01 0 +5.0% -8.5% 11.10 0.17 -59% -30 +
227 14:15:06 М.видео MVID 392.9 -0.43% 5.58 -2.1% -3.6% -5.3% 70.63 1.08 -38% -10 +
228 14:29:54 Yandex clA YNDX 2168 -0.46% 46.32 -2.3% -0.9% +14.5% 634.15 9.68 -36% -3 +
229 14:27:00 РусГидро HYDR 0.5878 -0.47% 97.34 -6.0% -5.8% -19.4% 250.23 3.82 +13% +2 +
230 14:09:49 ENPL-гдр ENPL 314 -0.48% 0.84 +1.9% +16.3% -61.0% -89% -44 +
231 14:29:52 ПИК ао PIKK 345.2 -0.49% 20.45 -0.7% -0.7% +5.7% 227.94 3.48 +323% +21 +
232 12:25:48 ЗМЗ-ао ZMZN 20.1 -0.5% 0.19 -4.3% -6.5% -19.6% 2.82 0.04 +5567% +114 +
233 12:26:26 Электрцинк ELTZ 505 -0.59% 0.03 -3.8% -7.7% -13.4% 0.71 0.01 -92% -77 +
234 14:29:55 Сургнфгз SNGS 26.935 -0.63% 78.79 -1.0% -2.1% -3.4% 1 249.76 19.07 -22% -3 +
235 14:25:18 Акрон AKRN 4588 -0.69% 4.56 -0.9% -0.7% +18.6% 185.97 2.84 +255% +25 +
236 14:09:19 КузбТК ао KBTK 210 -0.71% 1.04 -4.1% +10.8% +57.9% 20.84 0.32 -17% -6 +
237 13:32:33 Белон ао BLNG 2.71 -0.73% 0.02 -0.4% -1.5% +0.4% 3.12 0.05 -49% -25 +
238 14:12:27 iQIWI QIWI 801 -0.74% 1.85 0 -8.5% -12.0% +81% +11 +
239 13:00:44 НКХП ао NKHP 202 -0.74% 0.21 -1.0% +1.5% -13.9% 13.65 0.21 -24% -11 +
240 14:29:41 ГИТ ао GRNT 0.529 -0.75% 0.43 +0.6% +7.1% -32.6% 0.23 0.00 +11% -8 +
241 11:26:55 iФармсинтз LIFE 6.4 -0.78% 0.12 -2.3% -6.6% -46.7% 1.93 0.03 -17% -9 +
242 14:29:55 Уркалий-ао URKA 83.1 -0.78% 13.65 +3.1% +5.3% -29.3% 244.13 3.73 +33% -1 +
243 14:27:00 БСП ао BSPB 50.4 -0.79% 1.25 -0.4% -0.1% -7.3% 25.28 0.39 +62% +6 +
244 13:34:50 УралСиб ао USBN 0.061 -0.81% 0.03 -4.2% -8.0% -29.4% 21.97 0.34 -48% -19 +
245 13:37:16 Телеграф-п CNTLP 12.2 -0.81% 0.13 -2.8% -2.8% -4.0% 3.67 0.06 -63% -32 +
246 14:29:59 АшинскийМЗ AMEZ 4.66 -0.85% 0.21 -0.2% -4.9% -0.9% 2.31 0.04 -32% -13 +
247 14:30:01 Сбербанк SBER 189.28 -0.86% 3 397.91 -1.0% +0.3% -16.0% 4 255.59 64.94 -42% +
248 13:22:41 Ижсталь ап IGSTP 450 -0.88% 0.00 +4.7% +0.4% -5.9% 0.59 0.01 -96% -98 +
249 14:29:58 Аэрофлот AFLT 99.25 -0.9% 191.72 -2.8% -6.1% -28.3% 110.17 1.68 +17% -4 +
250 14:29:58 ГАЗПРОМ ао GAZP 162.43 -0.96% 1 163.56 -5.6% +6.8% +24.5% 3 830.85 58.46 -36% +
251 14:27:14 Татнфт 3ап TATNP 556.1 -1.05% 48.13 -5.5% +5.8% +52.4% 1 779.71 27.16 -33% +
252 14:29:42 Сбербанк-п SBERP 163.61 -1.09% 147.91 -1.7% +2.6% -13.4% 4 255.59 64.94 -45% -8 +
253 13:37:50 ЕвроЭлтех EELT 10.38 -1.14% 0.17 -1.0% -4.6% -18.5% 6.33 0.10 +55% +7 +
254 12:21:51 Авангрд-ао AVAN 425 -1.16% 0.04 -1.2% -1.2% -16.0% 34.30 0.52 +242% +38 +
255 14:26:37 GTL ао GTLC 0.121 -1.22% 0.30 -2.4% +2.1% -46.9% 0.32 0.00 -28% -16 +
256 14:29:49 САФМАР ао SFIN 712.8 -1.22% 3.00 +2.9% -8.0% 79.53 1.21 -8% -7 +
257 14:29:41 МосБиржа MOEX 91.6 -1.22% 353.99 -2.1% -5.6% -15.9% 208.45 3.18 +169% +8 +
258 14:29:59 ВТБ ао VTBR 0.03799 -1.3% 502.75 -1.1% -5.1% -19.7% 493.41 7.53 +25% +2 +
259 14:07:58 Русолово ROLO 2.27 -1.3% 1.42 -5.8% +12.4% -30.4% 6.81 0.10 +291% +25 +
260 14:30:00 Татнфт 3ао TATN 779.1 -1.34% 112.32 -5.4% -1.9% +62.7% 1 779.71 27.16 -45% -9 +
261 14:24:54 МегаФон ао MFON 586 -1.51% 6.67 +1.0% +3.9% +14.3% 363.63 5.55 -55% -12 +
262 13:34:03 ТАНТАЛ ао TANL 51.2 -1.54% 0.01 +8.7% +72.4% +53.8% 0.72 0.01 -95% -89 +
263 14:29:10 ИРКУТ-3 IRKT 60.15 -1.55% 8.81 -8.2% +3.2% +321.5% 80.35 1.23 +78% +8 +
264 13:30:16 КалужскСК KLSB 12.4 -1.59% 0.03 -0.8% -6.8% -15.1% 1.13 0.02 +1056% +66 +
265 13:01:34 Лензол. ап LNZLP 2450 -1.61% 0.51 -0.4% -1.2% -30.0% 6.62 0.10 +618% +42 +
266 14:20:22 КАМАЗ KMAZ 59 -1.67% 6.23 -6.9% -9.0% +12.0% 41.66 0.64 +195% +27 +
267 14:20:46 МультиСис MSST 2.53 -1.75% 2.73 -12.2% +163.5% +149.3% 0.25 0.00 -16% -7 +
268 12:13:48 ТамбЭнСб TASB 0.216 -1.82% 0.00 -4.0% +5.4% +54.8% 0.36 0.01 -49% -13 +
269 12:45:34 Варьеган-п VJGZP 320 -1.84% 0.03 -7.5% -15.8% -20.0% 9.84 0.15 +685% +55 +
270 14:12:27 МосОблБанк MOBB 1.59 -1.85% 0.29 -0.6% +21.4% -13.6% 7.08 0.11 +38% +5 +
271 14:04:13 АЛРОСА-Нюр ALNU 100500 -1.95% 2.52 -3.4% -6.9% -31.2% 80.40 1.23 +396% +24 +
272 14:29:47 Новатэк ао NVTK 1144.4 -2.02% 201.50 -0.1% +5.2% +68.9% 3 482.95 53.15 -35% -5 +
273 13:50:38 Сахэнер ао SLEN 4.27 -2.06% 0.00 -4.0% -8.0% -14.4% 1.26 0.02 -95% -83 +
274 13:41:41 Варьеган VJGZ 440 -2.22% 0.05 -1.1% -17.0% -8.3% 9.84 0.15 +94% +16 +
275 14:26:43 ОргСинт ап KZOSP 10.6 -2.3% 0.52 -4.5% -5.4% +22.1% 169.78 2.59 -70% -26 +
276 13:02:08 ЗМЗ-ап ZMZNP 14.7 -2.65% 0.02 -7.5% -7.5% +7.3% 2.82 0.04 +97% +22 +
277 14:22:56 КрасОкт-ао KROT 317 -2.76% 0.65 -3.4% +9.3% -29.7% 3.33 0.05 +194% +20 +
278 11:13:30 КМЗ KMEZ 338 -2.87% 0.02 -0.3% -0.6% -7.7% 0.70 0.01 -87% -68 +
279 14:27:21 ЗВЕЗДА ао ZVEZ 4.96 -2.94% 0.75 -7.3% +0.2% +10.2% 2.81 0.04 +342% +31 +
280 13:37:54 ТРК ао TORS 0.32 -3.03% 0.06 -3.0% -3.0% -13.7% 1.42 0.02 +1843% +84 +
281 13:36:26 КрасОкт-1п KROTP 287 -3.04% 0.16 -3.0% +14.8% -18.0% 3.33 0.05 +665% +59 +
282 13:09:20 iЛевенгук LVHK 5.95 -3.25% 0.05 -4.8% +9.2% -21.7% 0.31 0.00 +1373% +78 +
283 14:24:48 МагадЭн ао MAGE 2.2 -3.93% 0.03 +5.3% +2.3% -12.7% 1.32 0.02 -89% -66 +
284 13:13:44 КамчатЭ ао KCHE 0.1185 -4.44% 0.01 -4.4% -4.0% -6.0% 5.00 0.08 -41% -24 +
285 14:20:41 РГС СК ао RGSS 0.268 -4.63% 0.09 -10.7% -16.0% -37.1% 131.19 2.00 +8% -3 +
286 14:22:07 АстрЭнСб ASSB 0.55 -5.17% 0.83 +9.3% +27.9% +10.2% 0.42 0.01 -74% -31 +
287 14:28:25 СтаврЭнСб STSB 0.254 -6.62% 0.17 -13.9% -0.4% -20.4% 0.28 0.00 +173% +26 +
288 13:39:50 СМЗ-ао MGNZ 3110 -7.44% 0.01 +4.7% +17.4% -12.1% 1.24 0.02 +272% +30 +
289 14:05:51 СЗПароход SZPR 327 -8.91% 0.04 +11.6% +6.9% +39.7% 3.68 0.06 -57% -32 +