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 |
|||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18:51:02 | Индекс ММВБ | 2255.12 | -0.26% | 24 700.34 | -0.9% | -0.6% | +6.9% | 39 061.84 | 584.10 | -8% | — | — | ||||
| 1 | 18:36:48 | ТамбЭнСб | TASB | 0.26 | +13.54% | 0.09 | +13.0% | +85.1% | +86.4% | 0.43 | 0.01 | +3668% | +102 | |||
| 2 | 18:39:06 | Арсагера | ARSA | 3.99 | +10.83% | 0.47 | +16.3% | +5.0% | +20.9% | 0.50 | 0.01 | +4168% | +105 | |||
| 3 | 18:39:57 | ТКСМ ао | TUCH | 2.95 | +9.26% | 4.77 | +51.3% | -50.8% | -71.4% | 0.12 | 0.00 | -61% | -9 | |||
| 4 | 17:04:04 | ТамбЭнСб-п | TASBP | 0.131 | +6.94% | 0.03 | +1.6% | +4.8% | -5.4% | 0.43 | 0.01 | -49% | -8 | |||
| 5 | 13:40:07 | КамчатЭ ап | KCHEP | 0.25 | +6.84% | 0.01 | -4.2% | 0 | -21.6% | 5.26 | 0.08 | -56% | -21 | |||
| 6 | 18:45:25 | Русгрэйн | RUGR | 4.55 | +5.81% | 1.02 | +8.3% | +1.1% | -14.2% | 0.20 | 0.00 | -43% | -9 | |||
| 7 | 18:45:27 | СМЗ-ао | MGNZ | 2620 | +5.22% | 0.03 | +6.5% | -6.1% | -26.0% | 1.04 | 0.02 | +22% | +20 | |||
| 8 | 16:13:22 | ВолгЭнСб | VGSB | 0.82 | +5.13% | 0.02 | -6.3% | -2.4% | -17.2% | 0.32 | 0.00 | +2234% | +70 | |||
| 9 | 18:45:28 | iQIWI | QIWI | 924 | +4.88% | 8.73 | -8.5% | -9.0% | +1.5% | -73% | -16 | |||||
| 10 | 18:45:16 | СибГост ао | SIBG | 0.67 | +4.69% | 3.00 | -1.5% | -21.2% | -46.4% | 0.07 | 0.00 | +132% | +15 | |||
| 11 | 18:39:00 | РуссНфт ао | RNFT | 587 | +3.89% | 16.07 | +5.7% | +0.1% | -4.5% | 172.65 | 2.58 | -16% | ||||
| 12 | 17:08:59 | ЗМЗ-ао | ZMZN | 22.1 | +3.76% | 0.04 | +5.7% | -1.3% | -11.6% | 3.15 | 0.05 | +6909% | +97 | |||
| 13 | 13:46:30 | МариЭнСб-п | MISBP | 8.4 | +3.7% | 0.02 | -1.2% | +9.1% | -11.6% | 1.16 | 0.02 | -59% | -18 | |||
| 14 | 18:02:47 | ТрансК ао | TRCN | 4600 | +3.49% | 1.03 | +6.2% | +0.1% | +1.5% | 63.92 | 0.96 | +1991% | +81 | |||
| 15 | 18:39:53 | БУДУЩЕЕ ао | FTRE | 209 | +3.47% | 0.10 | +4.5% | -7.5% | -62.1% | 10.28 | 0.15 | +59% | +19 | |||
| 16 | 15:53:52 | ЧелябЭС ао | CLSB | 0.062 | +3.33% | 0.00 | -3.1% | -7.5% | -43.6% | 0.48 | 0.01 | -99% | -132 | |||
| 17 | 18:31:37 | ЕТС ао | UTSY | 0.062 | +3.33% | 1.29 | -11.4% | -26.2% | -72.2% | 0.03 | 0.00 | +403% | +35 | |||
| 18 | 18:39:22 | МРСК СЗ | MRKZ | 0.07 | +2.94% | 3.28 | +0.4% | +11.5% | +34.6% | 6.66 | 0.10 | -22% | -4 | |||
| 19 | 18:30:20 | МурмТЭЦ-п | MUGSP | 0.316 | +2.6% | 0.01 | -7.1% | -6.2% | -21.0% | 1.09 | 0.02 | +2% | +9 | |||
| 20 | 17:31:52 | ЕвроЭлтех | EELT | 11.66 | +2.46% | 1.72 | +2.5% | +0.1% | -8.5% | 7.11 | 0.11 | +18% | +3 | |||
| 21 | 18:39:58 | GTL ао | GTLC | 0.1045 | +2.45% | 1.39 | +1.0% | -10.7% | -54.2% | 0.27 | 0.00 | +38% | +7 | |||
| 22 | 18:35:55 | ВТОРРЕСао | VTRS | 0.2545 | +2.41% | 0.12 | +3.5% | -7.5% | -29.3% | 0.02 | 0.00 | +94% | +29 | |||
| 23 | 14:43:12 | ЦМТ ао | WTCM | 7.4 | +2.07% | 0.00 | +3.5% | -0.7% | +2.1% | 9.03 | 0.14 | -67% | -18 | |||
| 24 | 18:45:24 | Плазмек | PLSM | 0.153 | +2% | 0.01 | +1.3% | -15.5% | -46.3% | 0.02 | 0.00 | -86% | -53 | |||
| 25 | 18:45:16 | FIVE-гдр | FIVE | 1571 | +1.98% | 238.49 | -2.8% | -11.1% | -0% | +1 | ||||||
| 26 | 18:27:01 | ПермьЭнС-п | PMSBP | 75.5 | +1.89% | 0.48 | -0.5% | +2.0% | -7.1% | 3.57 | 0.05 | +476% | +47 | |||
| 27 | 12:18:13 | Красэсб ап | KRSBP | 3.98 | +1.79% | 0.00 | +1.8% | +0.8% | +14.7% | 3.02 | 0.05 | -87% | -55 | |||
| 28 | 18:45:03 | ДагСб ао | DASB | 0.0875 | +1.74% | 0.96 | -0.6% | -30.8% | -27.1% | 0.46 | 0.01 | -31% | -7 | |||
| 29 | 18:32:11 | РусАква ао | AQUA | 157.5 | +1.61% | 0.15 | +2.3% | -11.8% | +0.3% | 13.84 | 0.21 | +6% | +9 | |||
| 30 | 18:38:20 | Селигдар-п | SELGP | 15.75 | +1.61% | 0.11 | -0.9% | -3.7% | -13.6% | 10.87 | 0.16 | -34% | -5 | |||
| 31 | 18:45:11 | ЧЗПСН ао | PRFN | 1.33 | +1.53% | 0.96 | 0 | -11.3% | -65.0% | 1.11 | 0.02 | -37% | -8 | |||
| 32 | 18:00:20 | ЮТэйр ао | UTAR | 7.98 | +1.53% | 0.02 | +1.5% | +0.9% | -11.6% | 29.54 | 0.44 | -3% | +14 | |||
| 33 | 17:24:20 | iДонскЗР п | DZRDP | 2000 | +1.52% | 0.38 | 0 | +3.1% | -9.9% | 0.98 | 0.01 | +97% | +15 | |||
| 34 | 18:39:26 | САФМАР ао | SFIN | 624.8 | +1.49% | 22.49 | -8.1% | -9.8% | 71.96 | 1.08 | -27% | |||||
| 35 | 18:34:54 | ОВК ао | UWGN | 549.4 | +1.48% | 16.25 | +2.7% | -4.5% | -30.4% | 65.89 | 0.99 | -6% | +2 | |||
| 36 | 16:32:59 | КАМАЗ | KMAZ | 62.9 | +1.45% | 0.49 | -0.3% | +3.1% | +19.4% | 44.48 | 0.67 | -42% | -9 | |||
| 37 | 18:32:39 | Возрожд-п | VZRZP | 221 | +1.38% | 3.58 | +16.6% | +18.8% | +49.3% | 9.93 | 0.15 | +422% | +30 | |||
| 38 | 16:34:56 | ГазпРнД ао | RTGZ | 14900 | +1.36% | 0.01 | +0.7% | -0.3% | -17.5% | 1.79 | 0.03 | -92% | -63 | |||
| 39 | 13:19:33 | Якутскэн-п | YKENP | 0.228 | +1.33% | 0.01 | +2.2% | -5.4% | -8.1% | 2.03 | 0.03 | +2% | +11 | |||
| 40 | 18:45:14 | МОЭСК | MSRS | 0.707 | +1.29% | 1.78 | -0.1% | -1.5% | -21.4% | 34.44 | 0.51 | +200% | +20 | |||
| 41 | 14:24:13 | ВХЗ-ао | VLHZ | 80.5 | +1.26% | 0.03 | +0.6% | -1.8% | -10.6% | 0.40 | 0.01 | -50% | -13 | |||
| 42 | 18:45:10 | АшинскийМЗ | AMEZ | 4.05 | +1.25% | 1.63 | +3.8% | +9.2% | -13.8% | 2.02 | 0.03 | +116% | +14 | |||
| 43 | 18:26:34 | ПермьЭнСб | PMSB | 75 | +1.21% | 0.06 | -1.4% | +0.9% | -7.4% | 3.57 | 0.05 | -12% | +3 | |||
| 44 | 18:36:31 | ЧМК ао | CHMK | 2935 | +1.21% | 0.14 | -2.0% | -7.4% | -1.7% | 9.28 | 0.14 | +110% | +29 | |||
| 45 | 13:15:33 | БурЗолото | BRZL | 860 | +1.18% | 0.00 | +1.2% | +2.4% | +1.2% | 6.04 | 0.09 | -98% | -109 | |||
| 46 | 18:45:31 | НЛМК ао | NLMK | 155.16 | +1.16% | 471.04 | +2.1% | -3.0% | +5.4% | 929.91 | 13.91 | +83% | +8 | |||
| 47 | 18:34:09 | РОСИНТЕРао | ROST | 54.8 | +1.11% | 0.03 | +0.9% | -7.1% | -26.6% | 0.89 | 0.01 | -2% | +12 | |||
| 48 | 18:34:34 | Армада | ARMD | 9.5 | +1.06% | 0.63 | +17.3% | +5.6% | -8.7% | 0.14 | 0.00 | -79% | -22 | |||
| 49 | 18:45:17 | КузбТК ао | KBTK | 192 | +1.05% | 0.62 | -0.5% | +6.1% | +44.4% | 19.06 | 0.28 | +29% | +9 | |||
| 50 | 15:45:14 | МордЭнСб | MRSB | 0.485 | +1.04% | 0.08 | +3.2% | +12.0% | -3.0% | 0.65 | 0.01 | -61% | -22 | |||
| 51 | 15:49:33 | Химпром ап | HIMCP | 6.82 | +0.89% | 0.04 | +5.2% | -1.4% | +21.8% | 2.25 | 0.03 | -70% | -27 | |||
| 52 | 18:11:10 | iЛевенгук | LVHK | 6.1 | +0.83% | 0.00 | -0.8% | -7.6% | -19.7% | 0.32 | 0.00 | -12% | ||||
| 53 | 18:45:56 | Роснефть | ROSN | 425.8 | +0.83% | 902.31 | -1.7% | +6.3% | +46.1% | 4 512.70 | 67.48 | -15% | ||||
| 54 | 18:45:01 | ММК | MAGN | 45.855 | +0.78% | 266.12 | +1.6% | +6.1% | +9.5% | 512.40 | 7.66 | -22% | -3 | |||
| 55 | 18:45:13 | Юнипро ао | UPRO | 2.594 | +0.78% | 70.74 | -2.8% | -8.0% | +2.6% | 163.55 | 2.45 | +23% | +1 | |||
| 56 | 18:45:24 | Polymetal | POLY | 549.5 | +0.77% | 63.10 | -1.9% | +0.2% | -22.2% | 248.70 | 3.72 | +34% | +1 | |||
| 57 | 13:19:08 | Лензолото | LNZL | 5400 | +0.75% | 0.06 | -1.5% | -8.0% | -26.0% | 7.02 | 0.10 | -85% | -44 | |||
| 58 | 18:45:27 | Белон ао | BLNG | 2.73 | +0.74% | 0.02 | -0.7% | -12.8% | +1.1% | 3.14 | 0.05 | -76% | -37 | |||
| 59 | 18:36:33 | МосОблБанк | MOBB | 1.4 | +0.72% | 0.05 | -4.8% | -12.5% | -23.9% | 6.31 | 0.09 | -89% | -49 | |||
| 60 | 18:20:18 | Галс-Девел | HALS | 735 | +0.68% | 0.01 | -3.3% | -4.5% | +5.8% | 8.24 | 0.12 | +51% | +19 | |||
| 61 | 18:45:27 | МРСК Ур | MRKU | 0.1835 | +0.55% | 2.64 | +0.3% | -1.9% | -12.4% | 16.04 | 0.24 | +249% | +21 | |||
| 62 | 18:39:56 | ИРКУТ-3 | IRKT | 38.1 | +0.53% | 12.34 | -7.1% | +68.2% | +167.0% | 50.63 | 0.76 | -23% | -2 | |||
| 63 | 18:45:01 | Мечел ао | MTLR | 86.75 | +0.52% | 30.23 | -2.2% | -8.9% | -41.3% | 50.03 | 0.75 | -11% | +1 | |||
| 64 | 12:59:01 | Русолово | ROLO | 1.94 | +0.52% | 0.11 | -2.5% | -7.6% | -40.5% | 5.82 | 0.09 | -71% | -23 | |||
| 65 | 18:37:35 | ВСМПО-АВСМ | VSMO | 16280 | +0.49% | 1.01 | +0.6% | -1.2% | -3.7% | 187.70 | 2.81 | -66% | -18 | |||
| 66 | 18:45:09 | iАвиастКао | UNAC | 0.635 | +0.47% | 5.20 | -0.9% | -4.2% | -17.5% | 284.24 | 4.25 | +103% | +13 | |||
| 67 | 18:14:04 | ИркЭнерго | IRGZ | 11.25 | +0.45% | 0.51 | +1.8% | +0.9% | -34.0% | 53.63 | 0.80 | +2% | +4 | |||
| 68 | 18:39:47 | ТГК-1 | TGKA | 0.00909 | +0.44% | 4.06 | +1.1% | -1.2% | -24.1% | 35.04 | 0.52 | +25% | +3 | |||
| 69 | 18:33:20 | НКНХ ап | NKNCP | 34.2 | +0.44% | 2.00 | +1.2% | +1.2% | +22.1% | 96.43 | 1.44 | +22% | +3 | |||
| 70 | 18:45:15 | AGRO-гдр | AGRO | 691 | +0.44% | 11.52 | +0.7% | +3.4% | +21.5% | +74% | +5 | |||||
| 71 | 18:38:08 | Ленэнерго | LSNG | 5.815 | +0.43% | 2.16 | +1.6% | +0.3% | +20.3% | 58.21 | 0.87 | +24% | +5 | |||
| 72 | 18:39:40 | RUSAL plc | RUAL | 24.19 | +0.42% | 7.81 | -0.9% | +0.4% | -40.3% | 367.52 | 5.50 | +33% | +3 | |||
| 73 | 18:22:18 | ТНСэнрг ао | TNSE | 1215 | +0.41% | 0.00 | +1.3% | -2.4% | -4.3% | 16.61 | 0.25 | -50% | -11 | |||
| 74 | 18:31:31 | Телеграф-п | CNTLP | 12.25 | +0.41% | 0.08 | +8.9% | +0.8% | -3.6% | 3.50 | 0.05 | -31% | -7 | |||
| 75 | 18:45:14 | +МосЭнерго | MSNG | 2.0265 | +0.4% | 71.57 | -6.2% | -14.9% | -22.8% | 80.55 | 1.20 | +94% | +8 | |||
| 76 | 16:51:26 | КамчатЭ ао | KCHE | 0.1245 | +0.4% | 0.00 | -0.4% | -10.8% | -1.2% | 5.26 | 0.08 | +46% | +7 | |||
| 77 | 18:02:07 | СтаврЭнСб | STSB | 0.265 | +0.38% | 0.08 | -2.6% | -2.6% | -16.9% | 0.29 | 0.00 | +705% | +66 | |||
| 78 | 18:39:09 | ПРОТЕК ао | PRTK | 81.6 | +0.37% | 0.51 | -1.3% | -2.6% | -25.6% | 43.01 | 0.64 | -46% | -8 | |||
| 79 | 10:14:25 | ТАНТАЛ ао | TANL | 27 | +0.37% | 0.00 | +3.1% | +3.8% | -18.9% | 0.38 | 0.01 | -85% | -12 | |||
| 80 | 18:45:43 | Акрон | AKRN | 4485 | +0.36% | 5.09 | +1.5% | +2.7% | +15.9% | 181.79 | 2.72 | +16% | +3 | |||
| 81 | 17:35:33 | КрасОкт-1п | KROTP | 288 | +0.35% | 0.00 | +1.1% | -4.0% | -17.7% | 3.25 | 0.05 | -74% | -34 | |||
| 82 | 17:10:09 | Медиахолд | ODVA | 0.1455 | +0.34% | 0.02 | -3.0% | -17.1% | -22.2% | 0.10 | 0.00 | -60% | -15 | |||
| 83 | 14:25:59 | МРСК СК | MRKK | 15.5 | +0.32% | 0.00 | -1.0% | -2.5% | -19.3% | 2.40 | 0.04 | +361% | +15 | |||
| 84 | 18:45:37 | Татнфт 3ап | TATNP | 501.4 | +0.3% | 57.19 | -0.0% | +3.4% | +37.4% | 1 686.19 | 25.21 | +19% | -2 | |||
| 85 | 15:36:52 | Таттел. ао | TTLK | 0.175 | +0.29% | 0.09 | -0.8% | -3.6% | +21.5% | 3.63 | 0.05 | -76% | -32 | |||
| 86 | 11:07:59 | МГТС-5ао | MGTS | 1770 | +0.28% | 0.02 | +2.9% | -4.8% | +30.1% | 167.46 | 2.50 | -50% | -12 | |||
| 87 | 18:45:07 | ЭнелРос ао | ENRU | 1.17 | +0.26% | 3.53 | +0.7% | -3.9% | -19.4% | 41.39 | 0.62 | -37% | -6 | |||
| 88 | 18:45:18 | ФосАгро ао | PHOR | 2325 | +0.26% | 28.57 | +1.2% | -0.1% | -7.0% | 301.09 | 4.50 | -7% | +4 | |||
| 89 | 18:45:19 | МКБ ао | CBOM | 4.978 | +0.26% | 17.81 | +1.4% | +4.9% | +5.0% | 134.80 | 2.02 | -9% | +1 | |||
| 90 | 16:50:45 | iЗаводДИОД | DIOD | 4.28 | +0.23% | 0.00 | -2.1% | -2.5% | -16.7% | 0.39 | 0.01 | -50% | -12 | |||
| 91 | 11:47:16 | АстрЭнСб | ASSB | 0.453 | +0.22% | 0.00 | +0.9% | +10.8% | -9.2% | 0.35 | 0.01 | -79% | -38 | |||
| 92 | 18:45:06 | СевСт-ао | CHMF | 1020.2 | +0.22% | 460.55 | +3.5% | +3.7% | +15.0% | 854.64 | 12.78 | -8% | ||||
| 93 | 18:45:50 | Россети ао | RSTI | 0.7015 | +0.21% | 69.77 | -5.1% | -11.3% | -14.5% | 142.10 | 2.12 | +106% | +8 | |||
| 94 | 18:39:13 | Селигдар | SELG | 10.1 | +0.2% | 0.21 | +2.4% | -2.3% | +1.3% | 10.87 | 0.16 | +10% | +6 | |||
| 95 | 18:45:19 | М.видео | MVID | 402.7 | +0.17% | 33.46 | +1.2% | -1.2% | -3.0% | 72.39 | 1.08 | +7% | +4 | |||
| 96 | 18:45:36 | УралСиб ао | USBN | 0.0636 | +0.16% | 0.48 | +4.8% | -0.5% | -26.4% | 22.90 | 0.34 | -74% | -27 | |||
| 97 | 18:45:28 | ГАЗПРОМ ао | GAZP | 141.01 | +0.09% | 2 104.36 | -2.6% | +2.5% | +8.1% | 3 338.20 | 49.92 | +15% | ||||
| 98 | 18:45:14 | ЛСР ао | LSRG | 752.5 | +0.07% | 13.49 | -1.4% | -2.5% | -9.0% | 77.53 | 1.16 | +237% | +16 | |||
| 99 | 18:40:02 | КУЗОЦМ ао | KUNF | 0% | ||||||||||||
| 100 | 18:40:02 | Морион ао | MORI | 0% | 0.71 | 0.01 | ||||||||||
| 101 | 18:40:02 | ВЭК 01 ао | VDSB | 3.9 | 0% | 0.00 | -2.5% | -2.5% | -14.3% | 0.11 | 0.00 | 0% | -1 | |||
| 102 | 17:09:03 | ОР ао | OBUV | 98.4 | 0% | 0.36 | +0.8% | +2.4% | -18.6% | 11.12 | 0.17 | +3551% | +102 | |||
| 103 | 18:40:02 | КЗМС ао | KZMS | 0% | 0.20 | 0.00 | ||||||||||
| 104 | 18:40:02 | ВолгЭнСб-п | VGSBP | 0.75 | 0% | 0.03 | -3.8% | -6.3% | -23.5% | 0.32 | 0.00 | 0% | +13 | |||
| 105 | 18:37:35 | Аптеки36и6 | APTK | 5.06 | 0% | 0.15 | -0.6% | -10.0% | -41.8% | 11.79 | 0.18 | -74% | -28 | |||
| 106 | 18:40:02 | Омскшина | OMSH | 470 | 0% | 0.16 | -1.3% | +0.4% | +5.4% | 0.48 | 0.01 | 0% | +9 | |||
| 107 | 18:40:02 | ТНСэнРст | RTSB | 0.314 | 0% | 0.01 | 0 | -1.9% | -6.0% | 2.76 | 0.04 | 0% | +2 | |||
| 108 | 18:40:02 | Варьеган-п | VJGZP | 430 | 0% | 0.03 | 0 | +10.3% | +7.5% | 11.30 | 0.17 | 0% | +13 | |||
| 109 | 18:40:02 | ОМЗ-ап | OMZZP | 1620 | 0% | 0.00 | 0 | +5.9% | -5.8% | 4.46 | 0.07 | 0% | -1 | |||
| 110 | 18:40:00 | ИСУ-КП | RU000A0JUHS0 | 0% | ||||||||||||
| 111 | 18:40:02 | Куйбазот | KAZT | 90.4 | 0% | 0.01 | -0.2% | +0.4% | +0.8% | 21.49 | 0.32 | 0% | +8 | |||
| 112 | 18:40:02 | ТНСэнВор-п | VRSBP | 20 | 0% | 0.12 | -1.0% | -11.9% | -1.0% | 1.49 | 0.02 | 0% | +7 | |||
| 113 | 18:40:02 | Куйбазот-п | KAZTP | 86.5 | 0% | 0.01 | +0.6% | +1.8% | +1.9% | 21.49 | 0.32 | 0% | +8 | |||
| 114 | 18:40:02 | Авангрд-ао | AVAN | 450 | 0% | 0.01 | 0 | -12.6% | -11.1% | 36.32 | 0.54 | 0% | +10 | |||
| 115 | 18:40:02 | ТНСэКубань | KBSB | 144 | 0% | 0.01 | 0 | +4.3% | 2.57 | 0.04 | 0% | +8 | ||||
| 116 | 17:30:11 | ТГК-14 | TGKN | 0.00546 | 0% | 0.01 | +5.0% | +4.4% | +4.8% | 7.41 | 0.11 | -90% | -60 | |||
| 117 | 17:36:00 | ВыбСудЗ ао | VSYD | 1800 | 0% | 0.00 | -1.6% | -10.0% | -9.1% | 2.25 | 0.03 | 0% | +1 | |||
| 118 | 18:40:00 | ТКЗ ао | TGKO | 0% | 0.04 | 0.00 | ||||||||||
| 119 | 17:51:13 | АВТОВАЗ ап | AVAZP | 12 | 0% | 0.19 | 0 | +0.4% | +17.1% | 63.21 | 0.95 | -31% | -6 | |||
| 120 | 18:40:02 | ВыбСудЗ ап | VSYDP | 2700 | 0% | 0.01 | 0 | -10.0% | -30.8% | 2.25 | 0.03 | 0% | +7 | |||
| 121 | 18:45:23 | МультиСис | MSST | 0.665 | 0% | 0.33 | -2.9% | -42.7% | -34.5% | 0.07 | 0.00 | -42% | -15 | |||
| 122 | 10:08:10 | СамарЭн-ао | SAGO | 0.338 | 0% | 0.01 | +5.6% | +8.0% | +22.9% | 1.36 | 0.02 | +111% | +17 | |||
| 123 | 18:40:02 | КурганГКао | KGKC | 0% | 6.91 | 0.10 | ||||||||||
| 124 | 18:40:02 | СамарЭн-ап | SAGOP | 0.322 | 0% | 0.04 | -0.6% | -0.3% | +21.5% | 1.36 | 0.02 | 0% | +10 | |||
| 125 | 17:49:02 | Белуга ао | BELU | 658 | 0% | 0.41 | -1.8% | -3.2% | +2.0% | 12.77 | 0.19 | +446% | +43 | |||
| 126 | 18:40:02 | ГАЗКОН-ао | GAZC | 0% | 54.24 | 0.81 | ||||||||||
| 127 | 18:40:02 | КурганГКап | KGKCP | 0% | 6.91 | 0.10 | ||||||||||
| 128 | 12:54:27 | СаратЭн-ао | SARE | 0.118 | 0% | 0.02 | +0.4% | +7.8% | +1.3% | 0.67 | 0.01 | +1786% | +74 | |||
| 129 | 18:40:02 | БашИнСв ао | BISV | 0% | 8.37 | 0.13 | ||||||||||
| 130 | 18:40:02 | КалужскСК | KLSB | 11.8 | 0% | 0.02 | -8.5% | -16.3% | -19.2% | 1.11 | 0.02 | 0% | +15 | |||
| 131 | 14:47:58 | МагадЭн ао | MAGE | 1.9 | 0% | 0.00 | 0 | -6.9% | -24.6% | 1.13 | 0.02 | -92% | -56 | |||
| 132 | 18:40:02 | ТрансФ ао | TRFM | 0% | ||||||||||||
| 133 | 18:40:02 | БашИнСв ап | BISVP | 3.85 | 0% | 0.03 | -2.5% | -3.0% | +1.3% | 8.37 | 0.13 | 0% | +13 | |||
| 134 | 18:40:02 | ГАЗ-сервис | GAZS | 0% | 54.24 | 0.81 | ||||||||||
| 135 | 18:40:02 | Приморье | PRMB | 0% | 2.75 | 0.04 | ||||||||||
| 136 | 18:40:02 | ГАЗ-Тек ао | GAZT | 0% | 52.66 | 0.79 | ||||||||||
| 137 | 18:40:02 | КосогМЗ ао | KMTZ | 0% | ||||||||||||
| 138 | 18:40:02 | МЕРИДИАН | MERF | 0% | 3.92 | 0.06 | ||||||||||
| 139 | 18:45:55 | БСП ао | BSPB | 47 | 0% | 4.90 | -3.6% | -4.3% | -13.5% | 23.48 | 0.35 | -52% | -5 | |||
| 140 | 18:40:02 | Якутскэнрг | YKEN | 0.217 | 0% | 0.00 | -0.9% | -13.2% | -17.2% | 2.03 | 0.03 | 0% | +4 | |||
| 141 | 18:40:02 | КоршГОК ао | KOGK | 62000 | 0% | 0.06 | -3.1% | -16.2% | -29.5% | 15.51 | 0.23 | 0% | +7 | |||
| 142 | 18:40:02 | Мегион-ао | MFGS | 371 | 0% | 0.05 | -3.1% | -4.1% | -13.5% | 47.19 | 0.71 | 0% | +11 | |||
| 143 | 16:36:45 | СаратНПЗ | KRKN | 8380 | 0% | 0.01 | -2.1% | -1.4% | -7.4% | 8.96 | 0.13 | -75% | -38 | |||
| 144 | 18:40:02 | ТЗА ао | TUZA | 90 | 0% | 0.05 | 0 | +3.6% | -16.7% | 0.74 | 0.01 | 0% | +12 | |||
| 145 | 18:40:02 | ТНСэнЯр | YRSB | 96 | 0% | 0.02 | -2.0% | -7.2% | +20.0% | 2.07 | 0.03 | 0% | +12 | |||
| 146 | 18:45:18 | МегаФон ао | MFON | 629 | 0% | 150.21 | -0.2% | +5.9% | +22.6% | 389.98 | 5.83 | +55% | +4 | |||
| 147 | 18:40:02 | РДБанк ао | RDRB | 0% | 1.63 | 0.02 | ||||||||||
| 148 | 18:40:02 | ОКС ао | UCSS | 600 | 0% | 0.00 | -14.3% | -14.3% | -44.2% | 14.23 | 0.21 | 0% | -3 | |||
| 149 | 18:40:02 | РН-ЗапСиб | CHGZ | 24.5 | 0% | 0.00 | 0 | -3.9% | -30.0% | 0.66 | 0.01 | 0% | +3 | |||
| 150 | 18:40:02 | ТНСэнЯр-п | YRSBP | 94 | 0% | 0.02 | 0 | -1.1% | +8.0% | 2.07 | 0.03 | 0% | +12 | |||
| 151 | 18:40:00 | ГлТоргПрод | GTPR | 0% | 0.01 | 0.00 | ||||||||||
| 152 | 18:40:02 | ТКЗКК ао | KRKO | 0% | 2.76 | 0.04 | ||||||||||
| 153 | 18:40:02 | ЮжКузб. ао | UKUZ | 535 | 0% | 0.00 | +3.9% | 0 | -30.5% | 18.78 | 0.28 | 0% | -3 | |||
| 154 | 18:40:02 | ЧКПЗ ао | CHKZ | 2200 | 0% | 0.00 | +3.8% | +4.8% | +17.6% | 1.32 | 0.02 | 0% | +1 | |||
| 155 | 12:08:00 | ГТМ ао | GTRK | 111 | 0% | 0.00 | -1.3% | +1.8% | -17.3% | 6.49 | 0.10 | -83% | -29 | |||
| 156 | 18:40:02 | ГЕОТЕК ао | GTSS | 0% | ||||||||||||
| 157 | 18:45:24 | iРоллман | RLMN | 24 | 0% | 0.01 | 0 | -4.0% | -31.4% | 0.16 | 0.00 | -82% | -48 | |||
| 158 | 18:40:02 | БанкАстаны | ABBN | 0% | 5.78 | 0.09 | ||||||||||
| 159 | 18:40:02 | ЮУНК ао | UNKL | 2860 | 0% | 0.01 | 0 | -1.0% | -1.4% | 1.72 | 0.03 | 0% | +8 | |||
| 160 | 18:40:02 | ЗМЗ-ап | ZMZNP | 17.6 | 0% | 0.01 | -2.2% | -0.3% | +28.5% | 3.15 | 0.05 | 0% | +7 | |||
| 161 | 13:29:23 | Нижкамшина | NKSH | 12.95 | 0% | 0.01 | +3.6% | -1.5% | -11.9% | 0.83 | 0.01 | -56% | -15 | |||
| 162 | 18:09:26 | iРоллман-п | RLMNP | 28.2 | 0% | 0.01 | +2.9% | -5.4% | -38.2% | 0.16 | 0.00 | -78% | -36 | |||
| 163 | 18:40:02 | АбрауДюрсо | ABRD | 138 | 0% | 0.03 | +2.2% | -1.4% | -5.5% | 13.52 | 0.20 | 0% | +14 | |||
| 164 | 18:40:02 | ЧЦЗ ао | CHZN | 554 | 0% | 0.09 | +0.4% | -6.7% | +25.9% | 30.02 | 0.45 | 0% | +3 | |||
| 165 | 18:40:02 | Химпром ао | HIMC | 0% | 2.25 | 0.03 | ||||||||||
| 166 | 18:40:02 | Красэсб ао | KRSB | 3.93 | 0% | 0.25 | +4.8% | +2.9% | +14.6% | 3.02 | 0.05 | 0% | ||||
| 167 | 18:38:59 | МедиаВиМ | MGVM | 0.575 | 0% | 0.01 | -0.9% | -2.5% | -26.3% | 0.03 | 0.00 | -7% | ||||
| 168 | 18:41:28 | ТНСэнМарЭл | MISB | 8.8 | 0% | 0.03 | +4.8% | +13.3% | -7.4% | 1.16 | 0.02 | 0% | +14 | |||
| 169 | 18:40:02 | Телеграф | CNTL | 17 | 0% | 0.13 | +6.3% | +3.0% | -6.6% | 3.50 | 0.05 | +1% | +7 | |||
| 170 | 18:40:02 | Кокс ао | KSGR | 0% | ||||||||||||
| 171 | 18:40:02 | ТНСэнНН ао | NNSB | 1100 | 0% | 0.01 | 0 | -2.2% | -21.4% | 4.82 | 0.07 | 0% | +6 | |||
| 172 | 17:26:31 | СОЛЛЕРС | SVAV | 504 | 0% | 0.03 | +1.0% | +0.6% | -19.0% | 17.27 | 0.26 | -93% | -62 | |||
| 173 | 18:40:02 | Инв-Девел | IDVP | 0% | 9.50 | 0.14 | ||||||||||
| 174 | 18:40:02 | КСБ ао | KTSB | 0.262 | 0% | 0.00 | 0 | -12.7% | -18.4% | 0.25 | 0.00 | 0% | -1 | |||
| 175 | 10:00:06 | МН-фонд ао | MNFD | 0% | ||||||||||||
| 176 | 18:40:02 | ТНСэнНН ап | NNSBP | 480 | 0% | 0.00 | +1.1% | -5.9% | -23.2% | 4.82 | 0.07 | 0% | ||||
| 177 | 18:40:02 | СЗПароход | SZPR | 320 | 0% | 0.00 | +0.3% | +6.7% | +36.8% | 3.36 | 0.05 | 0% | +2 | |||
| 178 | 18:40:02 | Ижсталь2ао | IGST | 620 | 0% | 0.00 | -1.6% | -6.1% | -12.7% | 0.62 | 0.01 | 0% | -1 | |||
| 179 | 10:23:42 | КСБ ап | KTSBP | 0.18 | 0% | 0.00 | -2.2% | -7.7% | -6.3% | 0.25 | 0.00 | 0% | +1 | |||
| 180 | 18:40:02 | Физика ао | NPOF | 0% | 1.07 | 0.02 | ||||||||||
| 181 | 18:40:02 | Ижсталь ап | IGSTP | 450 | 0% | 0.01 | +1.8% | +0.4% | -5.9% | 0.62 | 0.01 | 0% | +8 | |||
| 182 | 18:40:02 | Кубанэнр | KUBE | 58.6 | 0% | 0.01 | +3.9% | +0.3% | -25.3% | 17.80 | 0.27 | 0% | +9 | |||
| 183 | 18:40:02 | iНаукаСвяз | NSVZ | 193 | 0% | 0.01 | -6.3% | -6.3% | -36.7% | 0.23 | 0.00 | +285% | +29 | |||
| 184 | 18:40:02 | ТАНТАЛ ап | TANLP | 0% | 0.38 | 0.01 | ||||||||||
| 185 | 18:41:05 | БестЭфБ ао | ALBK | 43 | 0% | 0.04 | -15.7% | -21.8% | 2.43 | 0.04 | 0% | +10 | ||||
| 186 | 18:45:43 | МосБиржа | MOEX | 100.03 | -0.04% | 483.60 | -1.2% | -4.6% | -8.2% | 227.71 | 3.40 | +43% | +6 | |||
| 187 | 18:45:49 | Магнит ао | MGNT | 4033 | -0.05% | 603.47 | 0 | -7.1% | -36.4% | 411.01 | 6.15 | -36% | -2 | |||
| 188 | 18:45:30 | МТС-ао | MTSS | 248.65 | -0.06% | 417.48 | -2.0% | -7.3% | -9.9% | 496.90 | 7.43 | +5% | ||||
| 189 | 18:45:15 | Башнефт ао | BANE | 1956 | -0.1% | 4.09 | -2.2% | -3.1% | -14.0% | 338.83 | 5.07 | -69% | -13 | |||
| 190 | 18:45:26 | Сургнфгз-п | SNGSP | 36 | -0.12% | 492.47 | -0.2% | +10.0% | +27.9% | 1 267.06 | 18.95 | -33% | -3 | |||
| 191 | 18:45:27 | МРСКВол | MRKV | 0.09295 | -0.16% | 7.09 | -4.5% | -18.2% | -9.4% | 17.50 | 0.26 | -34% | -3 | |||
| 192 | 18:45:19 | Новатэк ао | NVTK | 977 | -0.18% | 645.03 | +4.0% | +9.7% | +44.2% | 2 966.47 | 44.36 | -8% | +1 | |||
| 193 | 18:45:28 | Распадская | RASP | 98.85 | -0.18% | 61.97 | +2.0% | -4.6% | +11.1% | 69.51 | 1.04 | -45% | -8 | |||
| 194 | 18:45:06 | Система ао | AFKS | 8.44 | -0.18% | 72.89 | -0.6% | -3.9% | -30.2% | 81.45 | 1.22 | +15% | +2 | |||
| 195 | 18:34:12 | Мостотрест | MSTT | 98.4 | -0.2% | 2.16 | -5.7% | -11.4% | -33.4% | 27.77 | 0.42 | -25% | -3 | |||
| 196 | 18:45:02 | АЛРОСА ао | ALRS | 93.89 | -0.22% | 1 255.10 | +1.2% | -2.4% | +25.1% | 691.50 | 10.34 | +7% | ||||
| 197 | 18:45:07 | Ростел -ао | RTKM | 69.6 | -0.26% | 46.63 | -1.8% | +1.5% | +8.9% | 191.86 | 2.87 | -40% | -7 | |||
| 198 | 18:45:16 | Татнфт 3ао | TATN | 740 | -0.27% | 811.40 | -1.6% | +5.0% | +54.6% | 1 686.19 | 25.21 | +32% | +3 | |||
| 199 | 11:36:57 | iНПОНаука | NAUK | 354 | -0.28% | 0.01 | +0.6% | -6.1% | -24.2% | 4.17 | 0.06 | -33% | -12 | |||
| 200 | 18:45:29 | ENPL-гдр | ENPL | 295.5 | -0.34% | 3.30 | +5.5% | -6.2% | -63.3% | -46% | -9 | |||||
| 201 | 18:45:50 | ОГК-2 ао | OGKB | 0.3428 | -0.35% | 17.36 | -2.8% | -8.8% | -23.2% | 37.86 | 0.57 | -11% | +1 | |||
| 202 | 18:38:48 | МРСК ЦП | MRKP | 0.2765 | -0.36% | 9.51 | -2.8% | -6.4% | -8.3% | 31.16 | 0.47 | -19% | ||||
| 203 | 18:19:23 | Электрцинк | ELTZ | 559 | -0.36% | 0.01 | -2.1% | -7.3% | -4.1% | 0.80 | 0.01 | -87% | -56 | |||
| 204 | 15:03:50 | Росбанк ао | ROSB | 54.2 | -0.37% | 0.00 | -3.2% | -3.2% | -0.7% | 84.09 | 1.26 | +199% | +8 | |||
| 205 | 18:45:42 | ВТБ ао | VTBR | 0.04371 | -0.39% | 367.09 | +0.8% | -8.6% | -7.6% | 566.51 | 8.47 | +27% | +3 | |||
| 206 | 18:10:43 | АВТОВАЗ ао | AVAZ | 12.2 | -0.41% | 0.29 | -0.8% | +1.2% | +20.0% | 63.21 | 0.95 | +1% | -4 | |||
| 207 | 17:39:53 | РБК ао | RBCM | 4.8 | -0.41% | 0.15 | -0.5% | -4.7% | -16.8% | 1.76 | 0.03 | -33% | -4 | |||
| 208 | 18:45:07 | Ростел -ап | RTKMP | 60.32 | -0.46% | 12.52 | +0.8% | -2.3% | +7.8% | 191.86 | 2.87 | +399% | +22 | |||
| 209 | 18:31:22 | ЧеркизГ-ао | GCHE | 1085 | -0.46% | 0.29 | -0.9% | -1.4% | -2.9% | 47.70 | 0.71 | +76% | +15 | |||
| 210 | 18:45:51 | ЛУКОЙЛ | LKOH | 4375 | -0.48% | 1 903.18 | -4.4% | +0.9% | +31.2% | 3 721.21 | 55.64 | +12% | ||||
| 211 | 18:39:45 | МРСК Центр | MRKC | 0.3065 | -0.49% | 0.30 | -3.5% | -8.8% | -13.9% | 12.94 | 0.19 | -87% | -41 | |||
| 212 | 18:29:08 | НКХП ао | NKHP | 203 | -0.49% | 0.14 | +1.2% | -4.0% | -13.4% | 13.72 | 0.21 | -86% | -41 | |||
| 213 | 18:09:23 | iИСКЧ ао | ISKJ | 9.05 | -0.55% | 0.00 | +2.3% | +0.6% | -21.3% | 0.68 | 0.01 | -95% | -84 | |||
| 214 | 18:36:11 | СаратНПЗ-п | KRKNP | 10800 | -0.55% | 0.43 | -1.6% | -1.3% | -10.0% | 8.96 | 0.13 | -0% | -4 | |||
| 215 | 13:06:56 | ИНГРАД ао | OPIN | 885 | -0.56% | 0.44 | -0.6% | -0.6% | -9.2% | 36.48 | 0.55 | +355% | +36 | |||
| 216 | 18:45:15 | Башнефт ап | BANEP | 1666.5 | -0.57% | 46.82 | -1.2% | +2.7% | +23.3% | 338.83 | 5.07 | +12% | ||||
| 217 | 18:33:16 | КМЗ | KMEZ | 343 | -0.58% | 0.02 | +5.5% | +3.0% | -6.3% | 0.71 | 0.01 | -78% | -38 | |||
| 218 | 18:34:27 | ОргСинт ао | KZOS | 100.6 | -0.59% | 0.46 | +3.7% | +5.5% | +26.5% | 181.14 | 2.71 | -86% | -39 | |||
| 219 | 18:45:46 | Мечел ап | MTLRP | 100.3 | -0.64% | 19.80 | -0.4% | -11.7% | -24.0% | 50.03 | 0.75 | -15% | +1 | |||
| 220 | 14:14:29 | УрКузница | URKZ | 7700 | -0.65% | 0.02 | -1.3% | -4.2% | -4.3% | 4.22 | 0.06 | -1% | +14 | |||
| 221 | 18:39:52 | ТМК ао | TRMK | 73.25 | -0.68% | 4.21 | +3.6% | +1.5% | -0.9% | 75.68 | 1.13 | -86% | -19 | |||
| 222 | 18:45:25 | ТГК-2 | TGKB | 0.00214 | -0.7% | 0.66 | -2.7% | -11.8% | -46.2% | 3.19 | 0.05 | +189% | +30 | |||
| 223 | 18:09:53 | НКНХ ао | NKNC | 54.8 | -0.72% | 0.49 | -1.1% | -1.6% | +6.6% | 96.43 | 1.44 | +177% | +30 | |||
| 224 | 18:45:57 | ГМКНорНик | GMKN | 10821 | -0.73% | 1 660.43 | +0.2% | +4.6% | -0.3% | 1 712.37 | 25.61 | +12% | ||||
| 225 | 15:21:23 | ОргСинт ап | KZOSP | 13 | -0.76% | 0.31 | 0 | +11.6% | +49.8% | 181.14 | 2.71 | -31% | -11 | |||
| 226 | 18:39:10 | Россети ап | RSTIP | 1.266 | -0.78% | 1.70 | -2.5% | -5.2% | -22.1% | 142.10 | 2.12 | -66% | -17 | |||
| 227 | 18:45:29 | ГИТ ао | GRNT | 0.5 | -0.79% | 0.17 | -0.4% | -4.6% | -36.3% | 0.22 | 0.00 | -69% | -23 | |||
| 228 | 17:43:57 | ЧелябЭС ап | CLSBP | 0.0615 | -0.81% | 0.01 | -3.1% | -7.5% | -51.8% | 0.48 | 0.01 | -96% | -96 | |||
| 229 | 18:45:03 | ГАЗ ап | GAZAP | 301.5 | -0.82% | 0.29 | +0.2% | +0.8% | 7.74 | 0.12 | +1489% | +83 | ||||
| 230 | 17:17:57 | КузнецкийБ | KUZB | 0.0112 | -0.88% | 0.01 | -1.8% | -1.8% | -7.4% | 0.25 | 0.00 | -84% | -53 | |||
| 231 | 18:28:15 | АСКО ао | ACKO | 8.7 | -0.91% | 0.88 | +13.0% | -18.2% | +34.7% | 4.66 | 0.07 | -36% | -7 | |||
| 232 | 18:45:03 | Русполимет | RUSP | 0.424 | -0.93% | 0.11 | -2.1% | -8.0% | -10.0% | 2.13 | 0.03 | -46% | -10 | |||
| 233 | 16:45:47 | ТНСэнВорон | VRSB | 19.8 | -1% | 0.01 | 0 | +1.5% | -15.6% | 1.49 | 0.02 | -90% | -66 | |||
| 234 | 18:45:48 | ФСК ЕЭС ао | FEES | 0.1514 | -1.01% | 199.42 | -3.2% | -12.7% | -6.6% | 192.98 | 2.89 | +33% | +2 | |||
| 235 | 17:20:41 | ГАЗ ао | GAZA | 394 | -1.01% | 0.55 | -0.3% | -6.9% | -50.8% | 7.74 | 0.12 | +70% | +18 | |||
| 236 | 12:28:19 | Варьеган | VJGZ | 485 | -1.02% | 0.00 | -3.0% | +1.0% | 11.30 | 0.17 | -49% | -16 | ||||
| 237 | 18:38:56 | МРСКСиб | MRKS | 0.096 | -1.03% | 0.01 | -3.0% | -8.6% | -16.2% | 9.10 | 0.14 | -98% | -104 | |||
| 238 | 18:45:52 | Сургнфгз | SNGS | 27.705 | -1.05% | 366.56 | -4.2% | -3.1% | -0.7% | 1 267.06 | 18.95 | -38% | -5 | |||
| 239 | 18:45:59 | Сбербанк | SBER | 189.55 | -1.07% | 8 575.09 | +1.8% | -8.7% | -15.8% | 4 254.06 | 63.61 | -10% | ||||
| 240 | 18:45:12 | ИнтерРАОао | IRAO | 3.983 | -1.14% | 319.56 | +3.6% | -9.1% | +17.1% | 415.83 | 6.22 | -8% | -2 | |||
| 241 | 18:45:27 | Yandex clA | YNDX | 2099 | -1.15% | 185.41 | -1.4% | -11.2% | +10.8% | 613.83 | 9.18 | +23% | ||||
| 242 | 13:20:17 | ТГК-2 ап | TGKBP | 0.0042 | -1.18% | 0.01 | -4.5% | 0 | -35.4% | 3.19 | 0.05 | -1% | +8 | |||
| 243 | 14:08:54 | ЯТЭК ао | YAKG | 8.3 | -1.19% | 0.01 | -3.5% | -6.7% | -9.8% | 6.86 | 0.10 | -63% | -20 | |||
| 244 | 13:33:46 | ЭнергияРКК | RKKE | 6660 | -1.19% | 0.01 | +0.9% | -8.6% | +24.5% | 7.48 | 0.11 | -51% | -22 | |||
| 245 | 18:45:35 | Сбербанк-п | SBERP | 162.25 | -1.25% | 526.81 | -0.4% | -8.5% | -14.2% | 4 254.06 | 63.61 | +0% | +3 | |||
| 246 | 18:45:17 | Транснф ап | TRNFP | 150300 | -1.31% | 105.07 | -2.4% | -8.5% | -16.5% | 233.70 | 3.49 | -0% | ||||
| 247 | 18:45:14 | Аэрофлот | AFLT | 109 | -1.36% | 290.76 | +3.8% | -9.9% | -21.3% | 121.06 | 1.81 | -51% | -8 | |||
| 248 | 18:39:18 | МГТС-4ап | MGTSP | 1700 | -1.45% | 2.05 | -1.2% | -6.6% | +34.0% | 167.46 | 2.50 | +166% | +17 | |||
| 249 | 18:27:04 | ДЭК ао | DVEC | 1.478 | -1.47% | 2.66 | +1.0% | -21.3% | +104.7% | 25.46 | 0.38 | +47% | +5 | |||
| 250 | 10:46:05 | ПавлАвт ао | PAZA | 1330 | -1.48% | 0.03 | -2.9% | +3.6% | +177.1% | 2.09 | 0.03 | -34% | -2 | |||
| 251 | 18:45:02 | Полюс | PLZL | 4055 | -1.48% | 138.68 | -3.8% | -2.3% | -11.8% | 541.59 | 8.10 | +38% | +2 | |||
| 252 | 18:45:13 | Ленэнерг-п | LSNGP | 93.15 | -1.53% | 19.95 | -1.9% | -5.1% | +14.4% | 58.21 | 0.87 | +54% | +9 | |||
| 253 | 16:28:47 | iФармсинтз | LIFE | 6.3 | -1.56% | 0.01 | 0 | -8.0% | -47.5% | 1.87 | 0.03 | -88% | -58 | |||
| 254 | 13:11:13 | РязЭнСб | RZSB | 3.13 | -1.57% | 0.01 | -2.2% | -2.8% | -3.1% | 0.65 | 0.01 | -57% | -11 | |||
| 255 | 17:19:54 | Лензол. ап | LNZLP | 2480 | -1.59% | 0.05 | -2.0% | -5.7% | -29.1% | 7.02 | 0.10 | -89% | -52 | |||
| 256 | 18:35:25 | iДонскЗР | DZRD | 2180 | -1.8% | 0.05 | -0.5% | -2.7% | -1.8% | 0.98 | 0.01 | +922% | +77 | |||
| 257 | 16:40:31 | АЛРОСА-Нюр | ALNU | 108000 | -1.82% | 0.11 | -1.8% | -10.0% | -26.0% | 86.40 | 1.29 | -67% | -26 | |||
| 258 | 14:31:15 | ТРК ао | TORS | 0.314 | -1.88% | 0.02 | -0.6% | -1.9% | -15.4% | 1.38 | 0.02 | -41% | -5 | |||
| 259 | 18:45:25 | Газпрнефть | SIBN | 336.3 | -1.9% | 100.69 | +1.7% | -0.7% | +37.8% | 1 594.50 | 23.84 | -13% | -3 | |||
| 260 | 18:38:41 | Квадра-п | TGKDP | 0.00358 | -1.92% | 0.26 | -5.5% | -4.5% | -5.5% | 6.52 | 0.10 | +919% | +72 | |||
| 261 | 17:34:45 | Нефтекамск | NFAZ | 98 | -2% | 0.04 | 0 | +3.2% | -12.5% | 0.79 | 0.01 | +394% | +62 | |||
| 262 | 18:45:44 | РусГидро | HYDR | 0.6246 | -2.01% | 176.06 | -1.1% | -8.3% | -14.3% | 266.26 | 3.98 | -35% | -4 | |||
| 263 | 17:53:04 | СтаврЭнСбп | STSBP | 0.242 | -2.02% | 0.11 | -3.2% | +0.8% | -26.6% | 0.29 | 0.00 | +3097% | +103 | |||
| 264 | 18:45:28 | ДетскийМир | DSKY | 84.85 | -2.19% | 22.72 | -2.4% | -6.4% | -11.6% | 62.70 | 0.94 | +439% | +23 | |||
| 265 | 18:03:05 | ЦМТ ап | WTCMP | 6.26 | -2.19% | 0.01 | -1.3% | -3.7% | +12.2% | 9.03 | 0.14 | -52% | -24 | |||
| 266 | 18:45:17 | КрасОкт-ао | KROT | 307 | -2.23% | 0.06 | -3.2% | -9.2% | -31.9% | 3.25 | 0.05 | -17% | +1 | |||
| 267 | 10:34:42 | ИКРУСС-ИНВ | RUSI | 26.2 | -2.24% | 0.06 | -2.2% | +0.8% | -9.7% | 2.86 | 0.04 | +1016% | +79 | |||
| 268 | 18:45:29 | СаратЭн-ап | SAREP | 0.063 | -2.33% | 0.11 | -1.6% | -0.8% | -24.6% | 0.67 | 0.01 | +33% | +13 | |||
| 269 | 17:06:11 | РГС СК ао | RGSS | 0.354 | -2.48% | 0.47 | -0.3% | +2.6% | -16.9% | 173.28 | 2.59 | +573% | +50 | |||
| 270 | 18:45:29 | ДВМП ао | FESH | 4.65 | -2.52% | 0.40 | -8.8% | -12.4% | -22.4% | 13.72 | 0.21 | +1% | -1 | |||
| 271 | 18:30:49 | МРСКЮга ао | MRKY | 0.0715 | -2.59% | 0.52 | -0.1% | +12.1% | +19.6% | 4.94 | 0.07 | -51% | -9 | |||
| 272 | 18:02:24 | ЗИЛ ао | ZILL | 920 | -2.65% | 0.10 | -1.1% | -6.1% | -4.2% | 2.45 | 0.04 | +3% | +4 | |||
| 273 | 18:45:04 | Квадра | TGKD | 0.00327 | -2.68% | 1.39 | -6.0% | -11.1% | +0.8% | 6.52 | 0.10 | +20% | +5 | |||
| 274 | 18:45:24 | ПИК ао | PIKK | 348.5 | -2.92% | 26.42 | -1.0% | +2.6% | +6.7% | 230.18 | 3.44 | -27% | -3 | |||
| 275 | 18:45:00 | Возрожд-ао | VZRZ | 406 | -3.33% | 1.27 | +6.8% | +8.6% | -18.9% | 9.93 | 0.15 | -3% | ||||
| 276 | 14:48:52 | МагадЭн ап | MAGEP | 1.7 | -3.41% | 0.00 | -3.4% | +0.6% | -8.1% | 1.13 | 0.02 | -83% | -38 | |||
| 277 | 18:31:25 | ЧТПЗ ао | CHEP | 99 | -3.41% | 0.09 | -5.3% | -26.4% | -25.0% | 46.77 | 0.70 | -66% | -26 | |||
| 278 | 18:45:43 | Уркалий-ао | URKA | 84.9 | -3.52% | 15.69 | -7.5% | -16.8% | -27.7% | 249.27 | 3.73 | +131% | +8 | |||
| 279 | 18:45:48 | Лента др | LNTA | 286 | -3.7% | 41.68 | -9.1% | -13.3% | -14.9% | -9% | -3 | |||||
| 280 | 15:48:24 | Слав-ЯНОСп | JNOSP | 14.9 | -3.87% | 0.00 | -5.7% | +12.9% | +4.9% | 22.35 | 0.33 | -87% | -47 | |||
| 281 | 17:35:24 | ТРК ап | TORSP | 0.32 | -3.9% | 0.04 | 0 | -2.7% | -14.7% | 1.38 | 0.02 | +569% | +68 | |||
| 282 | 18:45:49 | ТКЗКК ап | KRKOP | 3.4 | -3.95% | 0.02 | -3.4% | -11.0% | -26.2% | 2.76 | 0.04 | +897% | +66 | |||
| 283 | 18:39:35 | Мегион-ап | MFGSP | 305 | -4.09% | 0.48 | -4.7% | -11.6% | -13.4% | 47.19 | 0.71 | +95% | +18 | |||
| 284 | 17:30:24 | ТНСэнРст-п | RTSBP | 0.22 | -4.35% | 0.07 | -7.6% | 0 | -0.9% | 2.76 | 0.04 | +499% | +59 | |||
| 285 | 17:49:27 | ЗВЕЗДА ао | ZVEZ | 4.8 | -4.38% | 0.06 | -5.7% | +9.3% | +6.7% | 2.70 | 0.04 | -66% | -23 | |||
| 286 | 16:24:31 | Славн-ЯНОС | JNOS | 19 | -5% | 0.01 | -5.0% | +9.8% | -19.1% | 22.35 | 0.33 | -75% | -33 | |||
| 287 | 18:45:55 | НМТП ао | NMTP | 5.995 | -5.07% | 8.81 | -5.4% | -4.4% | -23.6% | 115.46 | 1.73 | -78% | -20 | |||
| 288 | 17:39:59 | Сахэнер ао | SLEN | 4.18 | -6.28% | 0.05 | +8.6% | -13.1% | -16.2% | 1.23 | 0.02 | -44% | -10 | |||
| 289 | 18:31:53 | ЛЭСК ао | LPSB | 3.35 | -6.94% | 0.56 | -11.8% | +17.5% | -9.5% | 0.52 | 0.01 | +848% | +67 | |||
| 290 | 12:41:27 | МурмТЭЦ-ао | MUGS | 0.35 | -16.67% | 0.04 | -16.7% | +1.4% | -61.6% | 1.09 | 0.02 | -17% | +5 |