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   2308.61 +0.97% 32 826.16 +2.2% +9.8% +9.4% 39 317.40 694.33 -15%
1 18:45:29 Возрожд-п VZRZP 210 +10.53% 6.89 +35.5% +36.8% +41.9% 12.89 0.23 +164% +14 +
2 18:45:00 iРоллман RLMN 55 -1.79% 0.94 +22.2% +17.0% +57.1% 0.34 0.01 -77% -35 +
3 18:45:01 Русгрэйн RUGR 6.9 -5.48% 1.70 +21.1% +38.0% +30.2% 0.30 0.01 -57% -26 +
4 18:45:48 Белон ао BLNG 3.36 +12% 8.84 +20.9% +20.9% +24.4% 3.86 0.07 +859% +38 +
5 17:11:21 ТНСэнМарЭл MISB 11 +15.79% 0.06 +15.8% +15.8% +15.8% 1.42 0.03 +124% +17 +
6 18:46:01 Россети ао RSTI 0.9315 +4.15% 827.30 +13.9% +13.6% +13.5% 188.97 3.34 +60% +7 +
7 18:37:13 ДЭК ао DVEC 0.825 +1.73% 6.23 +13.8% +38.0% +14.3% 14.21 0.25 +431% +26 +
8 18:45:21 МультиСис MSST 1.655 +3.76% 6.41 +13.4% +50.5% +63.1% 0.17 0.00 -37% -13 +
9 18:45:59 ФСК ЕЭС ао FEES 0.18475 +2.64% 1 506.73 +13.2% +10.9% +14.0% 235.49 4.16 -30% -3 +
10 18:45:04 iQIWI QIWI 1030 +1.98% 4.18 +11.0% +22.6% +13.2% -28% -13 +
11 18:45:48 МордЭнСб MRSB 0.55 +10.22% 1.71 +10.0% +10.0% +10.0% 0.74 0.01 +2197% +74 +
12 18:46:01 Россети ап RSTIP 1.811 -0.33% 33.21 +9.7% +17.5% +11.4% 188.97 3.34 +4% -4 +
13 18:45:21 АЛРОСА ао ALRS 84 +1.2% 2 334.87 +9.5% +11.7% +11.9% 618.66 10.93 +24% +1 +
14 18:45:42 ИнтерРАОао IRAO 3.747 +5.82% 680.34 +8.4% +12.2% +10.2% 391.19 6.91 +341% +13 +
15 17:04:36 КамчатЭ ап KCHEP 0.35 +2.64% 0.08 +7.7% +9.7% +9.7% 6.26 0.11 +2370% +77 +
16 18:45:15 Татнфт 3ао TATN 567.15 +2.89% 1 220.92 +7.2% +17.8% +18.5% 1 296.88 22.90 -9% +
17 18:40:03 ЧЦЗ ао CHZN 510 0% 0.03 +7.1% +10.2% +15.9% 27.64 0.49 0% -5 +
18 18:45:53 ОГК-2 ао OGKB 0.527 +5.19% 93.85 +7.1% +13.7% +18.0% 58.20 1.03 +117% +6 +
19 18:35:48 СтаврЭнСбп STSBP 0.31 +4.73% 0.26 +7.1% -0.6% -5.9% 0.36 0.01 +472% +42 +
20 18:45:50 Распадская RASP 104.3 +0.77% 563.77 +7.0% +21.6% +17.2% 73.34 1.30 +84% +2 +
21 18:45:46 ДВМП ао FESH 7.535 +3.22% 3.88 +6.8% +24.3% +25.7% 22.24 0.39 -53% -17 +
22 18:39:54 ЗМЗ-ао ZMZN 27.2 -1.09% 0.06 +6.7% +5.4% +8.8% 3.59 0.06 -31% -19 +
23 15:01:02 ВЭК 01 ао VDSB 4.85 0% 0.00 +6.6% +15.5% +6.6% 0.14 0.00 +94% +1 +
24 18:17:49 iРоллман-п RLMNP 55 -1.43% 0.19 +6.6% +25.9% +20.6% 0.34 0.01 -43% -29 +
25 18:45:28 СаратНПЗ-п KRKNP 12900 +3.61% 11.55 +6.5% +7.9% +7.5% 10.06 0.18 +496% +29 +
26 18:45:25 МРСК Ур MRKU 0.2425 +5.43% 7.94 +6.4% +17.1% +15.8% 21.20 0.37 +292% +19 +
27 18:45:16 МРСКСиб MRKS 0.1255 +4.58% 1.52 +6.4% +12.6% +9.6% 11.90 0.21 +553% +36 +
28 18:45:25 Yandex clA YNDX 2118.5 +0.95% 77.37 +6.3% +15.6% +11.9% 613.02 10.83 -22% -8 +
29 18:45:23 РусГидро HYDR 0.8095 +3.2% 445.57 +6.3% +10.2% +11.1% 345.08 6.09 +50% +1 +
30 17:42:50 Нефтекамск NFAZ 114 +4.59% 0.03 +6.0% +9.6% +1.8% 0.92 0.02 +54% +14 +
31 14:13:32 СЗПароход SZPR 249 +5.96% 0.02 +6.0% +6.0% +6.4% 2.62 0.05 +641% +42 +
32 18:45:11 Юнипро ао UPRO 2.704 +1.85% 133.51 +6.0% +5.4% +6.9% 170.48 3.01 +23% +
33 18:45:23 Татнфт 3ап TATNP 415.1 +1.42% 144.60 +5.9% +12.8% +13.7% 1 296.88 22.90 -21% -4 +
34 15:45:36 КСБ ап KTSBP 0.22 +2.33% 0.01 +5.8% +14.0% +14.6% 0.34 0.01 -89% -67 +
35 18:45:07 МРСК Центр MRKC 0.3945 +3% 23.70 +5.8% +5.1% +10.8% 16.65 0.29 +140% +6 +
36 18:45:18 Сургнфгз-п SNGSP 31.27 +0.87% 696.85 +5.5% +9.8% +11.1% 1 323.34 23.37 +15% +
37 18:45:46 ЭнелРос ао ENRU 1.63 +3.95% 35.05 +5.4% +12.0% +12.3% 57.66 1.02 +156% +9 +
38 15:33:43 Слав-ЯНОСп JNOSP 15.6 +3.31% 0.01 +5.4% +7.6% +9.9% 27.51 0.49 +207% +19 +
39 18:29:35 Ленэнерго LSNG 5.39 +2.28% 4.59 +5.4% +10.8% +11.5% 54.04 0.95 +151% +13 +
40 18:45:12 +МосЭнерго MSNG 2.79 +3.72% 93.27 +5.3% +2.5% +6.3% 110.90 1.96 +177% +8 +
41 18:32:25 Возрожд-ао VZRZ 531.5 -1.57% 1.14 +4.9% +3.8% +6.2% 12.89 0.23 -58% -23 +
42 18:46:00 Роснефть ROSN 332.95 +1.51% 1 498.24 +4.9% +13.3% +14.2% 3 528.66 62.32 +15% +2 +
43 18:45:25 МРСКВол MRKV 0.1091 +3.51% 32.04 +4.9% +7.3% +6.3% 20.54 0.36 +44% +1 +
44 18:45:21 НМТП ао NMTP 8.695 +2.11% 9.54 +4.8% +8.6% +10.8% 167.46 2.96 +263% +18 +
45 18:40:03 iНПОНаука NAUK 489 0% 0.03 +4.7% +16.4% +4.7% 5.77 0.10 +21% +4 +
46 18:45:22 ДагСб ао DASB 0.1825 -2.14% 4.74 +4.6% +75.5% +52.1% 0.96 0.02 +14% -3 +
47 18:28:04 ТамбЭнСб-п TASBP 0.137 +1.11% 0.01 +4.6% +10.0% -1.1% 0.23 0.00 -69% -38 +
48 18:45:03 МГТС-4ап MGTSP 1476 +0.27% 2.12 +4.4% +20.5% +16.3% 144.85 2.56 +31% -1 +
49 18:45:23 ТГК-1 TGKA 0.0124 +2.44% 57.50 +4.4% +5.7% +3.5% 47.79 0.84 +25% -5 +
50 18:45:21 НЛМК ао NLMK 157.14 +1.41% 686.57 +4.1% +7.3% +6.7% 941.78 16.63 +32% +3 +
51 15:44:18 Кубанэнр KUBE 78.4 +0.9% 0.06 +4.0% +12.0% 0 22.18 0.39 -0% -6 +
52 18:44:22 Авангрд-ао AVAN 540 0% 0.02 +3.8% +6.3% +6.7% 43.58 0.77 0% -1 +
53 18:45:08 Мечел ап MTLRP 146.4 +4.05% 110.91 +3.8% +29.7% +10.9% 84.00 1.48 +100% +5 +
54 18:28:30 КузбТК ао KBTK 139 +2.21% 0.09 +3.7% +5.3% +4.5% 13.80 0.24 -78% -56 +
55 18:45:01 Газпрнефть SIBN 268.5 +0.77% 46.59 +3.6% +9.3% +10.0% 1 273.04 22.48 -7% -8 +
56 18:45:10 Сургнфгз SNGS 30.3 +0.33% 347.90 +3.6% +7.3% +8.6% 1 323.34 23.37 -29% -3 +
57 18:45:55 ГАЗПРОМ ао GAZP 150.3 +0.78% 3 409.69 +3.4% +13.5% +15.2% 3 558.13 62.84 -37% +
58 18:45:10 Квадра TGKD 0.00382 +0.53% 2.29 +3.2% +17.0% +17.7% 7.63 0.13 -19% -12 +
59 18:38:41 СтаврЭнСб STSB 0.33 +2.8% 0.13 +3.1% +4.4% +3.4% 0.36 0.01 -44% -29 +
60 18:22:27 МРСК СЗ MRKZ 0.0564 +1.26% 1.90 +3.1% +6.6% +8.5% 5.40 0.10 +452% +26 +
61 16:21:24 АЛРОСА-Нюр ALNU 153500 0% 0.46 +3.0% +5.5% +5.1% 122.80 2.17 -40% -20 +
62 18:25:42 iЗаводДИОД DIOD 5.46 +3.41% 0.13 +3.0% +19.7% +6.2% 0.50 0.01 +81% +8 +
63 18:38:33 БСП ао BSPB 60.75 +1.33% 10.14 +2.9% +11.3% +11.8% 30.35 0.54 -61% -18 +
64 16:14:46 СамарЭн-ао SAGO 0.289 +3.21% 0.02 +2.8% +5.5% +5.1% 1.17 0.02 -68% -32 +
65 18:19:54 Селигдар SELG 10.25 +0.59% 0.22 +2.8% +5.5% +2.8% 10.24 0.18 -89% -56 +
66 18:45:59 МРСК ЦП MRKP 0.3089 +2.39% 26.38 +2.8% +1.6% +2.5% 34.81 0.61 +62% +
67 18:37:49 Красэсб ао KRSB 3.69 +3.07% 0.14 +2.8% +9.2% +7.6% 2.82 0.05 +89% +11 +
68 18:25:22 ЦМТ ао WTCM 7.4 +2.07% 0.05 +2.8% +3.5% +2.1% 8.98 0.16 -94% -85 +
69 18:04:27 КрасОкт-ао KROT 456 +1.56% 0.20 +2.7% -1.9% +1.1% 4.73 0.08 +342% +33 +
70 11:41:30 КалужскСК KLSB 15.6 +0.65% 0.00 +2.6% +2.0% +6.8% 1.43 0.03 -90% -67 +
71 18:26:05 ВыбСудЗ ап VSYDP 4000 0% 0.01 +2.6% +8.1% +2.6% 2.56 0.05 +45% +7 +
72 18:45:17 Новатэк ао NVTK 704 +0.57% 628.16 +2.5% +2.9% +3.9% 2 137.56 37.75 +18% -1 +
73 11:32:43 ЮжКузб. ао UKUZ 825 0% 0.01 +2.5% +10.0% +7.1% 29.79 0.53 +33% +3 +
74 18:45:33 Лента др LNTA 378 +2.44% 51.70 +2.4% +12.2% +12.5% +1076% +28 +
75 13:14:11 КамчатЭ ао KCHE 0.148 +1.02% 0.02 +2.4% +15.6% +17.5% 6.26 0.11 +960% +43 +
76 18:45:18 СевСт-ао CHMF 967.8 +1.55% 576.17 +2.4% +10.4% +9.1% 810.74 14.32 -4% -5 +
77 18:45:52 МРСКЮга ао MRKY 0.0645 +1.1% 2.55 +2.4% +5.7% +7.9% 3.95 0.07 +199% +17 +
78 11:33:48 ЭнергияРКК RKKE 5640 +0.18% 0.01 +2.4% +0.5% +5.4% 6.34 0.11 +100% +9 +
79 18:45:27 AGRO-гдр AGRO 606 -0.25% 19.27 +2.3% +3.6% +6.6% +56% -2 +
80 18:45:07 ТМК ао TRMK 78.9 +1.28% 17.79 +2.2% +5.0% +6.8% 81.51 1.44 +270% +10 +
81 13:55:54 Куйбазот-п KAZTP 84.5 +0.72% 0.06 +2.2% +0.2% -0.5% 21.27 0.38 +78% +5 +
82 18:40:03 ВыбСудЗ ао VSYD 2010 0% 0.00 +2.0% -3.4% +1.5% 2.56 0.05 0% -3 +
83 18:38:02 ENPL-гдр ENPL 788.5 +2.67% 99.22 +2.0% -2.6% -2.1% +7% -2 +
84 18:37:43 МГТС-5ао MGTS 1530 +1.32% 0.35 +2.0% +12.5% +12.5% 144.85 2.56 -8% -17 +
85 18:45:35 МТС-ао MTSS 295.7 +1.2% 483.21 +2.0% +9.0% +7.1% 590.92 10.44 +136% +4 +
86 18:40:03 ПавлАвт ао PAZA 477 0% 0.18 +1.9% -0.6% -0.6% 0.75 0.01 0% -7 +
87 17:50:17 ЦМТ ап WTCMP 5.95 +0.85% 0.03 +1.9% +2.6% +6.6% 8.98 0.16 -87% -65 +
88 18:45:04 ЧелябЭС ао CLSB 0.112 +2.28% 0.48 +1.8% -1.8% +1.8% 0.88 0.02 +1178% +62 +
89 18:45:56 Сбербанк SBER 243.99 +0.64% 6 094.03 +1.8% +10.2% +8.3% 5 469.50 96.59 -32% +
90 18:02:14 ЕвроЭлтех EELT 13.15 +2.73% 11.28 +1.8% +3.5% +3.2% 8.02 0.14 +114% +6 +
91 18:39:58 GTL ао GTLC 0.244 +2.31% 6.71 +1.7% +17.9% +7.0% 0.63 0.01 -26% -10 +
92 18:01:55 ЧМК ао CHMK 3385 +2.58% 2.13 +1.7% +6.6% +13.4% 10.70 0.19 +816% +44 +
93 18:45:17 ОР ао OBUV 124.93 +2.82% 71.12 +1.6% +4.5% +3.3% 14.12 0.25 +24404% +90 +
94 12:54:21 ЛЭСК ао LPSB 3.9 -2.01% 0.00 +1.6% +3.2% +5.4% 0.61 0.01 -86% -56 +
95 18:39:01 МКБ ао CBOM 4.755 -0.21% 31.71 +1.6% +10.3% +0.3% 128.76 2.27 +34% -3 +
96 18:41:48 ЧТПЗ ао CHEP 131 0% 0.44 +1.6% +18.0% -0.8% 61.88 1.09 +3% -12 +
97 16:57:15 ЗМЗ-ап ZMZNP 13.9 -1.77% 0.17 +1.5% +3.7% +1.5% 3.59 0.06 +177% +21 +
98 15:52:26 Ижсталь2ао IGST 700 0% 0.01 +1.4% -0.7% -1.4% 0.69 0.01 -68% -36 +
99 17:23:19 ВолгЭнСб VGSB 1.07 +0.47% 0.04 +1.4% +5.4% +8.1% 0.42 0.01 +3878% +73 +
100 18:46:00 ММК MAGN 45.3 +0.94% 669.48 +1.4% +7.4% +8.2% 506.20 8.94 +53% +5 +
101 18:46:01 RUSAL plc RUAL 41.35 -0.48% 100.38 +1.4% +6.0% +2.0% 628.23 11.09 +184% +9 +
102 18:40:03 ТНСэнРст-п RTSBP 0.218 0% 0.00 +1.4% -0.5% -1.8% 2.80 0.05 0% -7 +
103 18:45:34 Ростел -ао RTKM 66.89 +1.7% 270.44 +1.4% +4.5% +4.7% 184.53 3.26 +79% +4 +
104 11:39:22 Нижкамшина NKSH 15 +2.04% 0.00 +1.4% -0.3% +2.0% 0.96 0.02 -56% -27 +
105 17:43:52 ТРК ао TORS 0.383 +1.32% 0.00 +1.3% +6.4% +3.2% 1.69 0.03 -87% -63 +
106 18:40:05 ТКЗКК ап KRKOP 4.67 0% 0.01 +1.3% +1.3% 2.85 0.05 0% -5 +
107 18:45:29 Мостотрест MSTT 151.9 +0.6% 7.17 +1.3% -0.5% +2.8% 42.87 0.76 +11% -4 +
108 15:27:11 Сахэнер ао SLEN 4.89 -0.2% 0.00 +1.2% -3.4% -2.0% 1.44 0.03 -98% -97 +
109 18:45:00 Аптеки36и6 APTK 8.6 +0.35% 1.38 +1.2% +7.1% -1.0% 20.04 0.35 -9% -7 +
110 18:33:42 ОМЗ-ап OMZZP 1750 +1.74% 0.01 +1.2% +8.0% +1.7% 4.81 0.08 -76% -48 +
111 18:35:04 iАвиастКао UNAC 0.749 -0.53% 1.46 +1.1% -2.1% -2.7% 271.85 4.80 -51% -23 +
112 18:01:05 ВХЗ-ао VLHZ 96 +1.05% 0.15 +1.1% +3.2% +6.7% 0.48 0.01 +189% +20 +
113 15:00:31 ЯТЭК ао YAKG 9.6 +1.05% 0.15 +1.1% +14.3% +4.3% 7.94 0.14 +1869% +77 +
114 18:36:43 ТРК ап TORSP 0.387 +0.78% 0.51 +1.0% +4.9% +3.2% 1.69 0.03 +566% +46 +
115 18:45:04 Башнефт ап BANEP 1467 -0.91% 87.67 +1.0% +12.4% +8.5% 391.58 6.92 +1% -4 +
116 18:45:18 ГМКНорНик GMKN 11488 +0.16% 1 802.85 +1.0% +7.3% +5.9% 1 817.92 32.10 +10% +1 +
117 18:45:21 ФосАгро ао PHOR 2564 +0.67% 81.70 +1.0% +2.8% +2.6% 332.04 5.86 +81% +2 +
118 18:45:26 Полюс PLZL 4527 +1.82% 230.24 +0.9% +2.2% -1.5% 604.63 10.68 -57% -12 +
119 18:34:16 АшинскийМЗ AMEZ 4.67 -0.43% 4.69 +0.9% +2.6% -0.6% 2.33 0.04 +36% +
120 18:45:45 Сбербанк-п SBERP 202.5 -0.72% 303.54 +0.8% +7.0% +7.1% 5 469.50 96.59 -38% -5 +
121 18:45:14 Ростел -ап RTKMP 58.66 +0.72% 22.07 +0.8% +4.8% +4.8% 184.53 3.26 +4% -5 +
122 18:45:19 ТНСэнрг ао TNSE 1230 0% 0.13 +0.8% -3.9% -3.1% 16.81 0.30 -43% -28 +
123 14:51:48 КузнецкийБ KUZB 0.0126 -0.79% 0.02 +0.8% +10.5% +4.1% 0.28 0.01 -53% -24 +
124 18:40:05 МагадЭн ао MAGE 2.54 0% 0.01 +0.8% +6.7% +0.8% 1.44 0.03 0% -6 +
125 11:57:48 АбрауДюрсо ABRD 140 -0.36% 0.01 +0.7% -7.0% -4.1% 13.72 0.24 -86% -60 +
126 18:31:26 Квадра-п TGKDP 0.00425 -0.23% 0.38 +0.7% +13.6% +12.1% 7.63 0.13 +188% +22 +
127 17:31:58 Мегион-ао MFGS 446 +0.68% 0.38 +0.7% -2.0% +4.0% 56.10 0.99 +233% +26 +
128 18:40:03 iЛевенгук LVHK 7.8 0% 0.00 +0.6% +11.4% +2.6% 0.41 0.01 0% -2 +
129 17:48:55 СаратЭн-ап SAREP 0.08 +1.91% 0.03 +0.6% +1.3% -4.2% 0.70 0.01 +43% +10 +
130 17:36:41 РусАква ао AQUA 166 -0.9% 0.68 +0.6% +24.3% +5.7% 14.59 0.26 +81% +7 +
131 18:46:01 МосБиржа MOEX 113.6 +1.88% 972.68 +0.6% +3.2% +4.2% 258.60 4.57 +4% +1 +
132 18:37:21 Красэсб ап KRSBP 3.7 +0.54% 0.07 +0.5% +4.8% +6.6% 2.82 0.05 +141% +17 +
133 18:45:11 Ленэнерг-п LSNGP 86.85 +1.05% 20.19 +0.5% +7.4% +6.7% 54.04 0.95 +139% +6 +
134 18:24:04 ЧеркизГ-ао GCHE 1116 -0.71% 0.92 +0.5% -1.6% -0.1% 49.33 0.87 +267% +23 +
135 18:32:30 ЮТэйр ао UTAR 9.06 +0.89% 0.12 +0.4% +4.4% +0.3% 33.54 0.59 +168% +16 +
136 18:29:37 ПРОТЕК ао PRTK 113.5 +0.44% 0.51 +0.4% +4.5% +3.5% 59.83 1.06 -49% -22 +
137 18:37:37 ИРКУТ-3 IRKT 14.44 -0.07% 0.37 +0.4% +1.9% +1.2% 17.76 0.31 +38% -6 +
138 18:06:36 Мотовил ао MOTZ 2.73 0% 0.03 +0.4% +4.6% +0.7% 2.71 0.05 +1079% +61 +
139 16:46:50 СамарЭн-ап SAGOP 0.281 +0.36% 0.02 +0.4% +1.4% +6.0% 1.17 0.02 +252% +30 +
140 18:45:26 Башнефт ао BANE 2353 +0.21% 7.86 +0.3% +5.4% +3.5% 391.58 6.92 +78% +2 +
141 18:39:46 Уркалий-ао URKA 126 +1.78% 31.97 +0.3% +3.8% +7.2% 369.94 6.53 +38% -1 +
142 18:40:03 МурмТЭЦ-п MUGSP 0.365 0% 0.02 +0.3% -13.7% -8.8% 3.13 0.06 0% +
143 17:15:45 ПермьЭнСб PMSB 82.5 -0.24% 0.06 +0.2% +3.5% +1.9% 3.92 0.07 +3339% +74 +
144 18:38:46 Телеграф-п CNTLP 13.16 +0.23% 0.83 +0.2% +5.5% +3.5% 3.74 0.07 +818% +53 +
145 18:45:04 НКХП ао NKHP 233.5 -0.21% 0.96 +0.2% -1.9% -0.4% 15.78 0.28 +55% +5 +
146 18:45:56 ЛУКОЙЛ LKOH 3870 +1.16% 2 351.28 +0.2% +15.6% +16.1% 3 291.68 58.13 +4% +
147 17:58:33 Русполимет RUSP 0.5 +0.4% 0.59 +0.2% +4.4% +6.2% 2.52 0.04 +194% +24 +
148 17:12:11 ТЗА ао TUZA 108.2 +0.19% 0.08 +0.1% -5.1% +0.1% 0.89 0.02 +19% +
149 18:45:06 ОВК ао UWGN 788.5 -2.77% 20.92 +0.1% +0.6% -0.1% 91.46 1.62 +7% -5 +
150 18:40:03 КУЗОЦМ ао KUNF 0% +
151 18:40:03 Физика ао NPOF 0% 1.07 0.02 +
152 18:40:03 Морион ао MORI 0% 0.71 0.01 +
153 18:40:03 КЗМС ао KZMS 0% 0.20 0.00 +
154 18:40:03 ТАНТАЛ ап TANLP 0% 0.51 0.01 +
155 18:22:33 ГазпРнД ао RTGZ 16950 -0.29% 0.92 0 -9.6% -6.1% 2.04 0.04 +440% +41 +
156 18:41:19 ВолгЭнСб-п VGSBP 1 0% 0.00 0 +4.2% +2.0% 0.42 0.01 0% -1 +
157 17:42:21 iДонскЗР DZRD 2450 +1.66% 0.13 0 +9.9% +10.4% 1.12 0.02 +990% +56 +
158 18:40:03 Варьеган VJGZ 530 0% 0.01 0 +6.0% +10.4% 11.94 0.21 0% -7 +
159 14:40:23 Куйбазот KAZT 89.5 -0.56% 0.01 0 +3.3% -0.2% 21.27 0.38 -100% -148 +
160 18:40:03 ТНСэнРст RTSB 0.32 0% 0.01 0 -17.5% -4.2% 2.80 0.05 0% -7 +
161 18:40:03 ТНСэнВорон VRSB 24.3 0% 0.00 0 +1.7% +3.6% 1.75 0.03 0% -4 +
162 18:40:00 ИСУ-КП RU000A0JUHS0 0% +
163 18:38:28 ВСМПО-АВСМ VSMO 17380 +0.17% 1.01 0 +3.1% +2.8% 200.50 3.54 -41% -13 +
164 18:40:03 ЭРКО ао ERCO 0% 3.63 0.06 +
165 18:40:03 КурганГКао KGKC 51 0% 0.01 0 0 6.91 0.12 0% -5 +
166 18:45:44 МОЭСК MSRS 0.87 +1.28% 2.54 0 -0.6% -3.2% 42.38 0.75 -23% -12 +
167 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
168 16:31:50 Белуга ао BELU 630 0% 0.01 0 0 -2.3% 15.72 0.28 -57% -29 +
169 18:40:03 КурганГКап KGKCP 46 0% 0.00 0 0 6.91 0.12 0% -5 +
170 18:40:03 БашИнСв ао BISV 0% 8.37 0.15 +
171 18:40:03 ГАЗКОН-ао GAZC 0% 54.24 0.96 +
172 18:40:03 ГАЗ-сервис GAZS 0% 54.24 0.96 +
173 18:40:03 КосогМЗ ао KMTZ 0% +
174 18:40:03 МЕРИДИАН MERF 6.11 0% 0.01 3.20 0.06 0% -5 +
175 18:40:03 ГАЗ-Тек ао GAZT 0% 52.66 0.93 +
176 18:40:03 МурмТЭЦ-ао MUGS 1.025 0% 0.10 0 -18.7% +12.5% 3.13 0.06 0% -10 +
177 18:40:03 Приморье PRMB 9490 0% 0.02 0 2.37 0.04 0% -1 +
178 18:45:15 Транснф ап TRNFP 182500 0% 102.31 0 +3.4% +1.4% 283.76 5.01 -22% -3 +
179 17:59:00 СаратНПЗ KRKN 9150 +1.67% 0.44 0 +1.1% +1.1% 10.06 0.18 +874% +56 +
180 18:40:03 ТКЗКК ао KRKO 0% 2.85 0.05 +
181 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
182 18:40:03 ОКС ао UCSS 1090 0% 0.00 0 +3.3% +1.4% 25.85 0.46 0% -7 +
183 18:40:03 РДБанк ао RDRB 0% 1.63 0.03 +
184 15:48:04 БанкАстаны ABBN 225 0% 0.58 0 -3.0% -2.0% 8.12 0.14 -80% -42 +
185 18:40:03 ГЕОТЕК ао GTSS 0% +
186 18:40:03 Химпром ао HIMC 0% 1.97 0.03 +
187 18:40:03 Кокс ао KSGR 0% +
188 18:40:03 Инв-Девел IDVP 9510 0% 0.01 0 20.07 0.35 0% -5 +
189 10:00:06 МН-фонд ао MNFD 0% +
190 18:39:05 Росбанк ао ROSB 58.9 -1.01% 0.02 0 +5.0% +7.9% 91.38 1.61 -44% -21 +
191 18:40:03 БестЭфБ ао ALBK 114.9 0% 0.01 0 6.49 0.11 0% -6 +
192 17:46:52 ГТМ ао GTRK 133.5 +0.38% 0.01 -0.0% +0.1% -0.5% 7.80 0.14 -96% -98 +
193 18:45:44 Polymetal POLY 696.6 +0.81% 65.34 -0.0% +0.7% -1.4% 299.62 5.29 -12% -7 +
194 18:03:50 ОргСинт ао KZOS 79.7 +0.63% 0.62 -0.1% +7.8% +0.3% 143.27 2.53 +86% +4 +
195 18:26:14 ТГК-14 TGKN 0.00575 0% 0.17 -0.2% +10.6% +10.4% 7.81 0.14 -74% -48 +
196 17:08:42 УрКузница URKZ 8190 -3.65% 0.02 -0.2% +3.7% +1.7% 4.49 0.08 -94% -91 +
197 18:39:05 Дорогбж ао DGBZ 39.9 +2.31% 1.20 -0.3% +4.5% +9.9% 34.93 0.62 +15019% +133 +
198 17:58:09 Лензол. ап LNZLP 3440 0% 0.22 -0.3% +1.5% -1.7% 9.24 0.16 +9% +
199 18:45:14 Селигдар-п SELGP 17.85 -0.11% 0.28 -0.3% -0.4% -2.0% 10.24 0.18 +111% +15 +
200 16:28:12 ЧелябЭС ап CLSBP 0.1295 0% 0.21 -0.4% +0.8% +1.6% 0.88 0.02 +4074% +96 +
201 18:12:21 Якутскэн-п YKENP 0.25 +1.63% 0.05 -0.4% +2.5% +0.8% 2.40 0.04 -30% -18 +
202 18:39:45 iФармсинтз LIFE 11.95 +2.14% 0.01 -0.4% +7.2% -0.4% 3.60 0.06 -56% -30 +
203 18:45:09 ДетскийМир DSKY 97.95 -0.05% 10.19 -0.5% +6.8% +2.1% 72.39 1.28 -28% -9 +
204 18:40:03 ТНСэнВор-п VRSBP 20.4 0% 0.01 -0.5% +1.0% +1.0% 1.75 0.03 0% -6 +
205 12:19:13 БашИнСв ап BISVP 3.98 +0.51% 0.02 -0.5% +3.4% +4.7% 8.37 0.15 +399% +41 +
206 18:39:44 ИНГРАД ао OPIN 955 +1.06% 0.79 -0.5% +0.5% -2.1% 38.95 0.69 +452% +40 +
207 18:39:10 Химпром ап HIMCP 5.6 0% 0.09 -0.5% +1.8% 0 1.97 0.03 -56% -31 +
208 18:43:17 МагадЭн ап MAGEP 1.8 0% 0.00 -0.6% +0.6% -2.7% 1.44 0.03 -50% -11 +
209 18:45:10 РязЭнСб RZSB 3.51 -1.96% 0.03 -0.6% +2.6% +8.7% 0.73 0.01 +47% +10 +
210 18:29:40 АВТОВАЗ ао AVAZ 10.53 -0.66% 0.89 -0.6% +5.1% +3.5% 54.63 0.96 +61% +2 +
211 18:37:30 БурЗолото BRZL 875 0% 0.41 -0.6% +4.2% +2.9% 6.15 0.11 +280% +30 +
212 18:19:53 РуссНфт ао RNFT 600.1 +1.71% 15.16 -0.6% +2.2% -2.3% 176.50 3.12 -3% -7 +
213 16:04:38 АстрЭнСб ASSB 0.488 -0.2% 0.00 -0.6% +3.8% -2.2% 0.38 0.01 +585% +9 +
214 18:26:34 ЮУНК ао UNKL 3130 -0.63% 0.02 -0.6% +10.2% +7.9% 1.88 0.03 +57% +15 +
215 12:45:50 МариЭнСб-п MISBP 7.75 +0.65% 0.03 -0.6% -17.4% -18.4% 1.42 0.03 +42% +9 +
216 18:46:01 Мечел ао MTLR 153 +4.08% 175.66 -0.6% +20.1% +3.6% 84.00 1.48 +156% +8 +
217 18:36:52 Плазмек PLSM 0.29 +0.35% 0.20 -0.7% -2.0% +1.8% 0.03 0.00 +48% +4 +
218 18:17:37 УралСиб ао USBN 0.0844 +0.12% 0.20 -0.7% -3.8% -2.3% 30.40 0.54 -30% -22 +
219 18:15:30 ТрансК ао TRCN 4640 -0.43% 0.30 -0.7% +2.5% +2.4% 64.47 1.14 -60% -30 +
220 18:20:55 Якутскэнрг YKEN 0.26 0% 0.04 -0.8% +4.8% -0.8% 2.40 0.04 +47% +7 +
221 15:38:00 iДонскЗР п DZRDP 2450 0% 0.14 -0.8% -1.2% +10.4% 1.12 0.02 +559% +44 +
222 14:46:41 Славн-ЯНОС JNOS 24.3 +0.41% 0.08 -0.8% -2.8% +3.4% 27.51 0.49 -54% -30 +
223 18:20:08 ДИКСИ ао DIXY 327 -0.61% 4.73 -0.8% +0.3% +0.6% 40.79 0.72 +135% +11 +
224 18:45:02 ТГК-2 TGKB 0.004215 -0.71% 1.77 -0.8% +5.4% +5.9% 6.25 0.11 +65% +3 +
225 15:45:18 Электрцинк ELTZ 600 +1.01% 0.06 -0.8% +3.3% +2.9% 0.84 0.01 +243% +30 +
226 18:45:12 НКНХ ап NKNCP 28.75 -0.86% 2.95 -0.9% +5.3% +2.7% 95.72 1.69 +70% +7 +
227 18:33:49 Армада ARMD 10.9 +0.93% 0.07 -0.9% -18.7% +4.8% 0.16 0.00 -8% -11 +
228 18:45:59 Система ао AFKS 12.52 +0.16% 268.65 -1.0% +10.6% +3.6% 120.82 2.13 +14% -2 +
229 18:07:48 ОргСинт ап KZOSP 8.44 +1.56% 0.68 -1.1% +3.7% -2.8% 143.27 2.53 +160% +17 +
230 17:27:36 ТАНТАЛ ао TANL 36.5 0% 0.09 -1.1% +10.3% +9.6% 0.51 0.01 +898% +58 +
231 18:33:22 СОЛЛЕРС SVAV 633 +0.16% 0.28 -1.1% +1.0% +1.8% 21.69 0.38 +79% +12 +
232 18:12:02 БУДУЩЕЕ ао FTRE 494 +1.44% 0.01 -1.2% -21.0% -10.3% 24.29 0.43 -56% -28 +
233 18:39:55 СаратЭн-ао SARE 0.12 0% 0.01 -1.2% +3.0% +3.0% 0.70 0.01 -98% -117 +
234 18:43:54 Лензолото LNZL 7050 0% 0.02 -1.3% +0.7% -3.4% 9.24 0.16 0% +1 +
235 18:45:26 АВТОВАЗ ап AVAZP 10.52 -0.75% 0.37 -1.3% +5.0% +2.6% 54.63 0.96 -70% -37 +
236 18:39:41 КАМАЗ KMAZ 52.2 -0.57% 1.71 -1.3% +0.5% -0.9% 37.02 0.65 +7% -4 +
237 18:27:26 ИркЭнерго IRGZ 17.7 -1.39% 0.20 -1.4% +4.1% +3.8% 84.37 1.49 -98% -91 +
238 17:24:59 ТКСМ ао TUCH 10.05 -0.99% 0.20 -1.5% -4.3% -2.4% 0.40 0.01 -41% -31 +
239 17:48:02 ТамбЭнСб TASB 0.133 +0.38% 0.07 -1.5% +6.8% -4.7% 0.23 0.00 +1739% +71 +
240 18:45:49 ВТБ ао VTBR 0.05014 +0.99% 593.93 -1.5% +7.7% +6.0% 649.84 11.48 -35% -6 +
241 18:45:27 Аэрофлот AFLT 138.6 -0.07% 769.02 -1.5% -0.1% +0.1% 153.93 2.72 -51% -4 +
242 18:15:10 ТГК-2 ап TGKBP 0.00633 -2.16% 0.44 -1.6% -0.2% -2.6% 6.25 0.11 +423% +37 +
243 18:28:28 КМЗ KMEZ 377 -0.79% 0.12 -1.6% +0.3% +3.0% 0.78 0.01 -73% -55 +
244 18:29:06 Мегион-ап MFGSP 355 -0.84% 0.20 -1.7% -0.3% +0.9% 56.10 0.99 +5% -6 +
245 17:51:26 КрасОкт-1п KROTP 354 +1.14% 0.21 -1.7% -1.9% +1.1% 4.73 0.08 -2% -6 +
246 15:34:00 ТНСэКубань KBSB 139.5 -1.76% 0.02 -1.8% 2.49 0.04 +1536% +59 +
247 18:38:12 ЗВЕЗДА ао ZVEZ 4.29 -0.23% 0.37 -1.8% -11.4% -4.7% 2.41 0.04 -49% -24 +
248 18:46:01 МегаФон ао MFON 516.1 -0.46% 162.32 -1.9% -2.0% +0.6% 319.98 5.65 -7% -2 +
249 18:46:01 Магнит ао MGNT 6279 +0.62% 1 815.56 -1.9% +0.4% -1.0% 639.90 11.30 -2% +1 +
250 18:45:09 ПермьЭнС-п PMSBP 82.2 -0.12% 0.17 -1.9% +3.5% +1.1% 3.92 0.07 +206% +21 +
251 18:45:06 Галс-Девел HALS 760 0% 0.00 -1.9% +7.8% +9.4% 8.52 0.15 -50% -21 +
252 16:31:51 Таттел. ао TTLK 0.151 -0.33% 0.01 -1.9% +4.9% +4.9% 3.15 0.06 -55% -31 +
253 18:45:25 М.видео MVID 396.7 -1.29% 62.50 -2.0% -0.4% -4.4% 71.31 1.26 +103% +4 +
254 18:40:03 Варьеган-п VJGZP 400 0% 0.25 -2.0% 0 0 11.94 0.21 0% -9 +
255 18:39:35 РГС СК ао RGSS 0.407 0% 3.33 -2.2% -3.1% -4.5% 199.23 3.52 +689% +35 +
256 18:36:05 Русолово ROLO 3.05 -0.65% 2.78 -2.2% +3.0% -6.4% 9.15 0.16 +25% -2 +
257 17:30:24 ТНСэнНН ао NNSB 1065 0% 0.00 -2.3% -17.1% -23.9% 4.83 0.09 -87% -31 +
258 18:45:20 МосОблБанк MOBB 2.06 +3.52% 5.25 -2.4% +9.0% +12.0% 9.29 0.16 -13% -8 +
259 18:45:11 ЛСР ао LSRG 837 +2.01% 25.74 -2.4% +2.4% +1.3% 86.24 1.52 -8% -8 +
260 18:45:48 ПИК ао PIKK 303.8 +2.46% 58.31 -2.5% -1.1% -7.0% 200.66 3.54 +9% -6 +
261 18:45:12 Акрон AKRN 4070 -2.63% 28.63 -2.5% +6.3% +5.2% 164.97 2.91 +237% +11 +
262 18:33:39 МедиаВиМ MGVM 0.74 +0.68% 0.02 -2.6% -5.1% -5.1% 0.04 0.00 -81% -54 +
263 17:52:07 ЗИЛ ао ZILL 1100 +0.46% 0.63 -2.7% +14.6% +14.6% 2.93 0.05 +2154% +83 +
264 11:12:44 Омскшина OMSH 470 +2.62% 0.02 -2.9% +6.8% +5.4% 0.48 0.01 -48% -24 +
265 18:40:05 Ижсталь ап IGSTP 478 0% 0.13 -3.0% +0.2% 0 0.69 0.01 0% -11 +
266 18:45:13 РБК ао RBCM 6.265 -0.32% 0.28 -3.3% +8.7% +8.6% 2.29 0.04 -72% -38 +
267 18:45:57 ЧЗПСН ао PRFN 3.72 -1.59% 3.15 -3.4% -12.3% -2.1% 3.12 0.06 -14% -8 +
268 18:38:57 iИСКЧ ао ISKJ 11 -5.58% 2.59 -3.5% -5.6% -4.3% 0.83 0.01 +4198% +92 +
269 17:42:37 ГАЗ ао GAZA 732 +0.69% 0.66 -3.6% -12.4% -8.5% 13.56 0.24 -11% -9 +
270 18:20:21 САФМАР ао SFIN 749.5 -2.28% 35.15 -3.7% 83.67 1.48 +0% -4 +
271 16:04:39 ТНСэнЯр-п YRSBP 99.9 +1.94% 0.01 -3.8% +14.8% +14.8% 2.04 0.04 -45% -20 +
272 18:40:03 СМЗ-ао MGNZ 3460 0% 0.06 -3.9% -4.2% -2.3% 1.38 0.02 0% -7 +
273 17:58:49 ТНСэнНН ап NNSBP 615 0% 0.01 -3.9% -0.8% -1.6% 4.83 0.09 +183% +22 +
274 18:38:36 ЕТС ао UTSY 0.244 -1.61% 2.45 -3.9% 0 +9.4% 0.10 0.00 +136% +10 +
275 18:22:30 МРСК СК MRKK 19.1 -1.29% 0.22 -4.0% +4.1% -0.5% 2.95 0.05 -5% -9 +
276 18:40:03 КСБ ао KTSB 0.355 0% 0.01 -4.1% +12.3% +10.6% 0.34 0.01 +92% +9 +
277 13:08:18 Отисифарм OTCP 180 -2.17% 0.02 -4.5% +1.1% -1.6% 26.18 0.46 +878% +45 +
278 18:39:46 Медиахолд ODVA 0.199 +1.53% 3.15 -4.8% +7.6% +6.4% 0.14 0.00 +148% +14 +
279 18:38:37 РОСИНТЕРао ROST 69.5 +0.58% 0.17 -4.9% -10.1% -7.0% 1.13 0.02 +48% +1 +
280 18:36:53 НКНХ ао NKNC 55.5 -1.07% 0.66 -5.1% +6.5% +8.0% 95.72 1.69 +323% +35 +
281 18:32:56 Телеграф CNTL 18.1 -2.16% 0.66 -5.2% -5.2% -0.5% 3.74 0.07 +11842% +126 +
282 18:45:19 КоршГОК ао KOGK 92900 +4.38% 0.55 -5.6% +13.0% +5.6% 23.24 0.41 +22% -9 +
283 17:26:37 Арсагера ARSA 3.31 -2.36% 0.01 -6.0% -0.6% +0.3% 0.41 0.01 -98% -121 +
284 18:39:58 ВТОРРЕСао VTRS 0.445 0% 2.43 -6.3% +14.1% +23.6% 0.03 0.00 +524% +26 +
285 18:45:25 АСКО ао ACKO 7.77 -4.78% 2.79 -6.9% +19.5% +20.3% 4.09 0.07 -26% -11 +
286 18:32:33 СибГост ао SIBG 1.16 -0.85% 0.04 -7.9% -23.7% -7.2% 0.12 0.00 -82% -52 +
287 18:10:50 ЧКПЗ ао CHKZ 2220 -2.63% 0.03 -9.0% +20.7% +18.7% 1.33 0.02 +169% +27 +
288 18:05:25 iНаукаСвяз NSVZ 280 -3.45% 0.01 -9.7% -9.4% -8.2% 0.34 0.01 -27% -16 +
289 18:45:27 ГИТ ао GRNT 0.665 +2.31% 4.42 -11.1% -10.5% -15.3% 0.29 0.01 -63% -22 +
290 18:39:15 ТНСэнЯр YRSB 93 -4.12% 0.05 -11.4% +13.4% +16.3% 2.04 0.04 +394% +38 +
291 18:40:03 РН-ЗапСиб CHGZ 30 0% 0.00 -14.3% -1.6% -14.3% 0.80 0.01 0% -5 +
292 18:40:25 ИКРУСС-ИНВ RUSI 22 0% 0.02 -23.9% +45.7% -24.1% 2.40 0.04 0% +1 +