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 +
Блоги Лента всех блогов
Самые полезные
Самые комментируемые
Новости
Торговые сигналы
Ответы на вопросы
Книжные рецензии
Корпоративные
Форумы Лента всех форумов
Общие темы
Форум акций
Форум алготрейдинг
Форум опционы
Форум криптовалют
Форум Forex
Рейтинг брокеров
Акции Карта рынка
Котировки
Фундаментальный анализ
Отчеты компаний
Дивиденды
Мой портфель
Все компании
Календарь акций
Смартлаб Реклама
Контакты



Правила
Помощь
Обратная связь
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