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 +