Котировки
Информация
Котировки акций ММВБ
| № |  |
Название | Тикер |  |
 |
Цена, посл |
Изм, % | Объем, млн руб |
1 нед, % | 1 м, % | ytd, % | 12м, % | Капит-я млрд руб |
Капит-я млрд $ |
Изм Объема |
Изм поз по Объему |
 |
 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18:51:01 | Индекс ММВБ | IMOEX | 2572.23 | +1.03% | 117 108.96 | +7.1% | -9.0% | -15.6% | +1.4% | 42 160.20 | 545.35 | +64% | — | — | — | |||
| 1 | 18:39:47 | АбрауДюрсо | ABRD | 133.5 | 0% | 0.13 | +1.9% | +2.7% | -4.0% | -2.9% | 13.08 | 0.17 | -47% | -30 | + | + | ||
| 2 | 17:58:17 | АСКО ао | ACKO | 3.8 | -0.52% | 0.08 | -3.6% | -18.1% | -12.8% | -45.7% | 2.04 | 0.03 | -91% | -84 | + | + | ||
| 3 | 18:39:57 | Система ао | AFKS | 13.325 | +2.42% | 696.48 | +9.5% | -17.0% | -12.5% | +46.5% | 128.38 | 1.66 | +45% | + | + | |||
| 4 | 18:39:58 | Аэрофлот | AFLT | 69.9 | +1.6% | 1 822.95 | +4.2% | -24.5% | -32.5% | -28.9% | 77.59 | 1.00 | +39% | -3 | + | + | ||
| 5 | 18:39:47 | AGRO-гдр | AGRO | 596.4 | +0.71% | 38.89 | +8.1% | -0.7% | -7.5% | -20.4% | +140% | +8 | + | + | ||||
| 6 | 18:39:29 | Акрон | AKRN | 5952 | +0.03% | 54.60 | 0 | +17.9% | +24.3% | +30.9% | 242.23 | 3.13 | +330% | +17 | + | + | ||
| 7 | 16:49:48 | БестЭфБ ао | ALBK | 51 | +3.03% | 0.12 | +6.3% | -3.8% | -17.7% | -40.0% | 2.88 | 0.04 | -39% | -20 | + | + | ||
| 8 | 17:20:33 | АЛРОСА-Нюр | ALNU | 47000 | +0.43% | 1.13 | +2.2% | -13.3% | -6.4% | -16.1% | 37.60 | 0.49 | -66% | -26 | + | + | ||
| 9 | 18:39:58 | АЛРОСА ао | ALRS | 61.51 | -0.47% | 1 672.60 | +7.5% | -14.0% | -27.1% | -34.5% | 453.61 | 5.87 | -7% | -9 | + | + | ||
| 10 | 18:35:48 | АшинскийМЗ | AMEZ | 3.675 | +0.41% | 3.30 | +7.3% | -17.4% | -25.0% | -15.8% | 1.83 | 0.02 | -62% | -18 | + | + | ||
| 11 | 18:39:38 | Аптеки36и6 | APTK | 13.536 | -1.04% | 22.53 | +1.4% | +6.6% | +10.1% | +171.0% | 91.19 | 1.18 | +69% | +4 | + | + | ||
| 12 | 18:39:11 | РусАква ао | AQUA | 205 | -12.39% | 71.10 | -8.1% | -22.3% | -19.8% | +4.9% | 18.06 | 0.23 | +9980% | +81 | + | + | ||
| 13 | 18:39:19 | Арсагера | ARSA | 3.09 | -0.64% | 0.02 | -0.3% | -14.9% | -5.8% | +10.4% | 0.38 | 0.00 | +66% | +7 | + | + | ||
| 14 | 18:32:39 | АстрЭнСб | ASSB | 0.5745 | +4.36% | 0.18 | +9.1% | -15.5% | -2.9% | -30.7% | 0.44 | 0.01 | -5% | -7 | + | + | ||
| 15 | 17:52:49 | Авангрд-ао | AVAN | 665 | -1.48% | 0.16 | +6.4% | +3.1% | +3.9% | -8.9% | 53.67 | 0.69 | -46% | -36 | + | + | ||
| 16 | 18:39:40 | Башнефт ао | BANE | 1644 | +3.85% | 90.67 | +8.8% | -14.0% | -14.8% | -17.1% | 283.78 | 3.67 | +115% | +7 | + | + | Как выбрать брокера? | |
| 17 | 18:39:58 | Башнефт ап | BANEP | 1368.5 | +1.33% | 257.10 | +7.5% | -19.0% | -20.6% | -25.5% | 283.78 | 3.67 | +59% | +1 | + | + | ||
| 18 | 18:38:42 | Белуга ао | BELU | 1133 | +0.8% | 1.24 | +0.7% | +1.2% | +53.1% | +129.4% | 21.98 | 0.28 | +146% | +20 | + | + | ||
| 19 | 18:40:02 | БашИнСв ао | BISV | 0% | 8.48 | 0.11 | + | + | ||||||||||
| 20 | 18:35:23 | БашИнСв ап | BISVP | 6.96 | -0.14% | 0.18 | +7.6% | -8.4% | +13.9% | +56.1% | 8.48 | 0.11 | +145% | +26 | + | + | ||
| 21 | 18:39:53 | Белон ао | BLNG | 4.012 | -1.67% | 0.18 | +8.4% | -5.9% | +0.4% | +14.8% | 4.61 | 0.06 | +12% | +1 | + | + | ||
| 22 | 18:29:55 | БурЗолото | BRZL | 805 | 0% | 0.73 | +1.0% | +3.1% | +7.3% | -6.9% | 5.69 | 0.07 | +57% | +4 | + | + | ||
| 23 | 18:39:56 | БСП ао | BSPB | 43.4 | 0% | 13.14 | 0 | -18.9% | -22.9% | -19.6% | 21.73 | 0.28 | -3% | -5 | + | + | ||
| 24 | 18:39:06 | МКБ ао | CBOM | 5.435 | -0.55% | 250.11 | +3.2% | -5.6% | -7.6% | -8.9% | 162.06 | 2.10 | -1% | -3 | + | + | ||
| 25 | 18:35:24 | ЧТПЗ ао | CHEP | 194 | +2.65% | 2.95 | +3.5% | -12.6% | -6.1% | +32.9% | 59.31 | 0.77 | +295% | +29 | + | + | ||
| 26 | 15:16:26 | РН-ЗапСиб | CHGZ | 30 | 0% | 0.01 | +2.0% | -9.1% | -14.8% | -11.8% | 0.80 | 0.01 | -67% | -11 | + | + | ||
| 27 | 18:12:15 | ЧКПЗ ао | CHKZ | 4400 | +5.26% | 0.22 | +9.5% | -15.4% | -25.7% | -23.3% | 2.64 | 0.03 | +441% | +50 | + | + | ||
| 28 | 18:39:58 | СевСт-ао | CHMF | 880.8 | +2.47% | 1 689.38 | +6.5% | +6.5% | -6.1% | -16.3% | 738.87 | 9.56 | +226% | +7 | + | + | ||
| 29 | 18:35:50 | ЧМК ао | CHMK | 2310 | -1.07% | 0.31 | +7.2% | -8.7% | -8.7% | -15.7% | 7.32 | 0.09 | +143% | +27 | + | + | ||
| 30 | 18:39:41 | Телеграф | CNTL | 19.45 | +0.52% | 0.77 | +3.2% | -12.2% | +10.5% | +32.3% | 4.13 | 0.05 | +3% | -5 | + | + | ||
| 31 | 18:39:35 | Телеграф-п | CNTLP | 16.3 | +1.12% | 1.10 | +5.4% | +1.9% | +13.5% | +51.5% | 4.13 | 0.05 | -53% | -18 | + | + | ||
| 32 | 18:36:28 | ДагСб ао | DASB | 0.0882 | +0.46% | 0.90 | +10.1% | -15.8% | -15.2% | -25.3% | 0.46 | 0.01 | -54% | -22 | + | + | ||
| 33 | 18:35:22 | ЗаводДИОД | DIOD | 4.91 | 0% | 0.09 | -0.2% | -7.5% | +3.8% | +4.9% | 0.45 | 0.01 | +101% | +16 | + | + | ||
| 34 | 18:39:58 | ДетскийМир | DSKY | 94.5 | +4.28% | 164.93 | +6.8% | -13.4% | -5.5% | +6.4% | 69.78 | 0.90 | +62% | -1 | + | + | ||
| 35 | 18:39:13 | ДЭК ао | DVEC | 0.794 | +2.06% | 0.63 | +8.8% | -15.5% | -15.3% | -40.6% | 13.68 | 0.18 | +75% | +7 | + | + | ||
| 36 | 13:27:45 | iДонскЗР | DZRD | 2022 | +0.2% | 0.00 | +8.0% | -5.5% | -12.1% | -13.2% | 0.86 | 0.01 | -75% | -5 | + | + | ||
| 37 | 18:37:35 | iДонскЗР п | DZRDP | 1460 | +2.1% | 0.11 | +5.8% | -15.6% | -16.1% | -33.9% | 0.86 | 0.01 | -38% | -18 | + | + | ||
| 38 | 18:36:24 | ЕвроЭлтех | EELT | 9.08 | +0.67% | 0.01 | -0.2% | -4.8% | -6.2% | -13.0% | 5.54 | 0.07 | -98% | -110 | + | + | ||
| 39 | 18:39:57 | Электрцинк | ELTZ | 167 | -0.3% | 0.17 | +3.1% | -3.5% | +42.7% | -38.4% | 0.24 | 0.00 | -36% | -25 | + | + | ||
| 40 | 18:30:24 | ЭН+ГРУП ао | ENPG | 548 | -0.45% | 34.04 | -2.4% | -25.5% | 350.09 | 4.53 | +138% | +7 | + | + | Рейтинг брокеров | |||
| 41 | 18:38:15 | ENPL-гдр | ENPL | 536.8 | +2.17% | 25.09 | +1.3% | -26.8% | -16.8% | +2.3% | -4% | -4 | + | + | ||||
| 42 | 18:39:49 | ЭнелРос ао | ENRU | 0.898 | +3.4% | 36.84 | +3.5% | -8.8% | -2.6% | -12.9% | 31.76 | 0.41 | +159% | +9 | + | + | ||
| 43 | 18:39:08 | ETLN-гдр | ETLN | 96.4 | -2.82% | 29.31 | -7.3% | -20.6% | +434% | +23 | + | + | ||||||
| 44 | 18:39:55 | ФСК ЕЭС ао | FEES | 0.16432 | +2.94% | 670.80 | +5.1% | -20.3% | -18.1% | +0.9% | 209.45 | 2.71 | +97% | +2 | + | + | ||
| 45 | 18:39:57 | ДВМП ао | FESH | 6.7 | +2.45% | 17.62 | +18.8% | -7.5% | -24.0% | -2.8% | 19.89 | 0.26 | -13% | -3 | + | + | ||
| 46 | 18:39:58 | FIVE-гдр | FIVE | 2230 | +2.18% | 675.26 | +12.2% | +6.5% | +4.5% | +33.5% | +108% | +4 | + | + | ||||
| 47 | 18:39:59 | БУДУЩЕЕ ао | FTRE | 0% | 4.02 | 0.05 | + | + | ||||||||||
| 48 | 18:34:20 | ГАЗ ао | GAZA | 375.5 | -0.79% | 0.53 | +2.2% | -8.2% | -14.5% | -11.4% | 7.41 | 0.10 | -49% | -25 | + | + | ||
| 49 | 18:06:31 | ГАЗ ап | GAZAP | 314.5 | +3.97% | 0.08 | +6.1% | -10.4% | -19.4% | -5.7% | 7.41 | 0.10 | -66% | -43 | + | + | ||
| 50 | 18:40:02 | ГАЗКОН-ао | GAZC | 0% | 54.61 | 0.71 | + | + | ||||||||||
| 51 | 18:39:58 | ГАЗПРОМ ао | GAZP | 189.78 | +1.46% | 17 329.51 | +8.8% | -5.1% | -26.0% | +19.4% | 4 492.52 | 58.11 | +137% | +1 | + | + | ||
| 52 | 18:40:02 | ГАЗ-сервис | GAZS | 0% | 60.51 | 0.78 | + | + | ||||||||||
| 53 | 18:40:02 | ГАЗ-Тек ао | GAZT | 0% | 40.07 | 0.52 | + | + | ||||||||||
| 54 | 18:39:57 | ЧеркизГ-ао | GCHE | 1992.5 | +1.4% | 29.77 | +10.4% | +5.4% | +14.8% | +8.1% | 87.71 | 1.13 | -14% | -4 | + | + | ||
| 55 | 15:12:51 | iММЦБ ао | GEMA | 732 | +0.62% | 0.01 | +0.3% | -4.6% | -3.9% | 1.09 | 0.01 | +40% | +4 | + | + | |||
| 56 | 18:39:58 | ГМКНорНик | GMKN | 19098 | +0.53% | 4 507.83 | -1.1% | -8.0% | 0.0% | +33.7% | 3 011.73 | 38.96 | -25% | -1 | + | + | ||
| 57 | 18:38:50 | ГИТ ао | GRNT | 0.4356 | -0.77% | 1.01 | +17.9% | -9.1% | -11.6% | -1.5% | 0.19 | 0.00 | -75% | -37 | + | + | ||
| 58 | 18:37:25 | ПАОДжиТиЭл | GTLC | 0.0665 | +39.71% | 16.86 | +51.5% | +16.1% | -3.1% | -25.6% | 0.17 | 0.00 | +439% | +28 | + | + | ||
| 59 | 18:39:41 | ГТМ ао | GTRK | 34.55 | 0% | 6.00 | +18.1% | -26.6% | -41.1% | -53.1% | 2.02 | 0.03 | -72% | -25 | + | + | ||
| 60 | 18:40:02 | ГЕОТЕК ао | GTSS | 0% | + | + | ||||||||||||
| 61 | 18:37:51 | Галс-Девел | HALS | 750 | +4.17% | 1.86 | +4.5% | -24.3% | -2.2% | +0.9% | 8.52 | 0.11 | +522% | +43 | + | + | ||
| 62 | 18:40:02 | Химпром ао | HIMC | 0% | 1.96 | 0.03 | + | + | ||||||||||
| 63 | 18:36:33 | Химпром ап | HIMCP | 5.53 | -0.36% | 0.98 | +0.2% | -8.3% | -8.9% | -19.2% | 1.96 | 0.03 | +158% | +17 | + | + | ||
| 64 | 18:39:58 | РусГидро | HYDR | 0.628 | +0.92% | 594.42 | +5.0% | -9.5% | +13.1% | +24.3% | 267.28 | 3.46 | +40% | -1 | + | + | ||
| 65 | 18:40:02 | Инв-Девел | IDVP | 81000 | 0% | 0.08 | +31.7% | +36.1% | 170.95 | 2.21 | 0% | +1 | + | + | ||||
| 66 | 18:19:45 | Ижсталь2ао | IGST | 704 | +2.33% | 0.04 | +5.1% | -20.7% | -19.5% | -18.7% | 0.73 | 0.01 | -82% | -58 | + | + | ||
| 67 | 15:43:49 | Ижсталь ап | IGSTP | 630 | -1.25% | 0.03 | +3.8% | -8.4% | -1.4% | +12.5% | 0.73 | 0.01 | -19% | -8 | + | + | ||
| 68 | 18:08:54 | ИНГРАД ао | INGR | 750 | -0.53% | 0.08 | 30.92 | 0.40 | +86% | +14 | + | + | ||||||
| 69 | 18:39:58 | ИнтерРАОао | IRAO | 5.04 | +2.16% | 786.77 | +11.3% | -10.5% | 0.0% | +38.9% | 526.70 | 6.81 | +23% | -4 | + | + | ||
| 70 | 18:39:54 | ИркЭнерго | IRGZ | 11.74 | -3.14% | 8.99 | +31.0% | -10.8% | -15.4% | -22.3% | 55.96 | 0.72 | -76% | -25 | + | + | ||
| 71 | 18:39:05 | ИРКУТ-3 | IRKT | 31.04 | +1.17% | 2.41 | +13.2% | -10.9% | -11.1% | -19.6% | 41.36 | 0.53 | -56% | -21 | + | + | ||
| 72 | 18:39:47 | iИСКЧ ао | ISKJ | 12.43 | +1.14% | 0.36 | +8.1% | -10.3% | -4.3% | +26.2% | 0.93 | 0.01 | +27% | -1 | + | + | ||
| 73 | 18:24:00 | Славн-ЯНОС | JNOS | 16.15 | +2.87% | 4.11 | +4.5% | -28.7% | +0.3% | -9.5% | 19.07 | 0.25 | +427% | +32 | + | + | ||
| 74 | 16:18:54 | Слав-ЯНОСп | JNOSP | 12.9 | +2.54% | 0.39 | +3.7% | -7.9% | +8.4% | -9.2% | 19.07 | 0.25 | +596% | +61 | + | + | ||
| 75 | 18:27:15 | Куйбазот | KAZT | 147.2 | +0.96% | 0.13 | -1.9% | -11.3% | -0.5% | +20.9% | 35.26 | 0.46 | -0% | -6 | + | + | ||
| 76 | 18:36:06 | Куйбазот-п | KAZTP | 148.4 | -0.27% | 0.07 | +0.4% | -9.4% | -1.3% | +21.0% | 35.26 | 0.46 | +293% | +25 | + | + | ||
| 77 | 17:37:45 | ТНСэКубань | KBSB | 131 | -1.13% | 0.02 | +6.9% | +1.6% | -0.8% | -2.2% | 2.34 | 0.03 | +36% | +5 | + | + | ||
| 78 | 16:58:31 | КузбТК ао | KBTK | 150.2 | +1.62% | 0.33 | +1.5% | -9.0% | -22.4% | -19.9% | 14.91 | 0.19 | +482% | +52 | + | + | ||
| 79 | 17:41:26 | КамчатЭ ао | KCHE | 0.171 | +2.7% | 0.16 | +10.3% | -8.6% | +12.9% | +17.5% | 7.22 | 0.09 | +659% | +43 | + | + | ||
| 80 | 18:17:03 | КамчатЭ ап | KCHEP | 0.339 | +5.94% | 0.09 | +10.4% | -6.4% | +11.9% | +13.0% | 7.22 | 0.09 | +126% | +21 | + | + | ||
| 81 | 18:16:24 | КурганГКао | KGKC | 52 | +1.96% | 0.22 | +8.3% | -1.9% | 0 | 7.16 | 0.09 | +969% | +59 | + | + | |||
| 82 | 15:11:37 | КурганГКап | KGKCP | 55 | -1.79% | 0.01 | +6.8% | -6.8% | -6.8% | 7.16 | 0.09 | +27% | +4 | + | + | |||
| 83 | 18:31:22 | КалужскСК | KLSB | 9.83 | +1.34% | 0.63 | +6.6% | -17.8% | -16.5% | -21.7% | 0.90 | 0.01 | -9% | -8 | + | + | ||
| 84 | 18:39:10 | КАМАЗ | KMAZ | 53.5 | +5.11% | 11.57 | -0.6% | -20.9% | -11.4% | -3.3% | 37.91 | 0.49 | +26% | + | + | |||
| 85 | 17:56:17 | КМЗ | KMEZ | 431.5 | +4.23% | 0.28 | +2.4% | -18.6% | -18.5% | -6.8% | 1.62 | 0.02 | +866% | +64 | + | + | ||
| 86 | 18:40:02 | КосогМЗ ао | KMTZ | 0% | + | + | ||||||||||||
| 87 | 18:25:18 | КоршГОК ао | KOGK | 44000 | +4.76% | 0.48 | +5.8% | -12.4% | +3.8% | -8.3% | 11.01 | 0.14 | -56% | -31 | + | + | ||
| 88 | 18:38:55 | СаратНПЗ | KRKN | 12350 | +4.66% | 0.63 | +9.8% | -6.4% | +23.5% | +81.6% | 13.08 | 0.17 | +497% | +60 | + | + | ||
| 89 | 18:38:29 | СаратНПЗ-п | KRKNP | 15400 | 0% | 7.75 | +2.7% | -10.7% | -3.8% | +33.9% | 13.08 | 0.17 | +200% | +19 | + | + | ||
| 90 | 18:40:02 | ТКЗКК ао | KRKO | 0% | 2.80 | 0.04 | + | + | ||||||||||
| 91 | 18:10:11 | ТКЗКК ап | KRKOP | 4 | -0.12% | 0.01 | +9.4% | -10.8% | -17.3% | -22.9% | 2.80 | 0.04 | -85% | -35 | + | + | ||
| 92 | 18:02:09 | КрасОкт-ао | KROT | 300 | +1.18% | 0.37 | +2.7% | -16.4% | -2.0% | -3.8% | 3.07 | 0.04 | +116% | +25 | + | + | ||
| 93 | 18:32:49 | КрасОкт-1п | KROTP | 210 | +2.94% | 0.18 | 0 | -18.8% | -15.7% | -18.3% | 3.07 | 0.04 | -16% | -16 | + | + | ||
| 94 | 18:15:34 | Красэсб ао | KRSB | 5.38 | -0.37% | 0.10 | +3.5% | -13.6% | +10.0% | +32.8% | 4.13 | 0.05 | +66% | +11 | + | + | ||
| 95 | 17:00:02 | Красэсб ап | KRSBP | 5.48 | 0% | 0.03 | +5.8% | -12.2% | +15.1% | +24.8% | 4.13 | 0.05 | +65% | +7 | + | + | ||
| 96 | 18:40:02 | Кокс ао | KSGR | 0% | + | + | ||||||||||||
| 97 | 17:04:09 | КСБ ао | KTSB | 0.46 | -1.71% | 0.04 | +1.8% | -24.6% | -22.8% | -9.4% | 0.43 | 0.01 | +39% | +4 | + | + | ||
| 98 | 18:39:04 | КСБ ап | KTSBP | 0.223 | +0.22% | 0.00 | +4.4% | -7.5% | -3.7% | -18.9% | 0.43 | 0.01 | -67% | -1 | + | + | ||
| 99 | 18:37:46 | Кубанэнр | KUBE | 62 | +0.16% | 0.20 | +5.1% | -16.8% | -0.6% | -9.9% | 20.75 | 0.27 | -8% | -11 | + | + | ||
| 100 | 18:40:02 | КУЗОЦМ ао | KUNF | 0% | + | + | ||||||||||||
| 101 | 18:29:54 | КузнецкийБ | KUZB | 0.01667 | +4.19% | 0.30 | +17.6% | -3.6% | -14.7% | +60.8% | 0.38 | 0.00 | -71% | -45 | + | + | ||
| 102 | 18:40:02 | КЗМС ао | KZMS | 0% | 0.20 | 0.00 | + | + | ||||||||||
| 103 | 18:39:32 | ОргСинт ао | KZOS | 87.7 | +1.39% | 5.98 | +4.3% | -13.8% | -16.5% | -12.1% | 158.06 | 2.04 | +5% | -5 | + | + | ||
| 104 | 18:39:02 | ОргСинт ап | KZOSP | 12.55 | +10.38% | 5.47 | +18.1% | -4.9% | +38.5% | +30.7% | 158.06 | 2.04 | +210% | +21 | + | + | ||
| 105 | 18:39:41 | iФармсинтз | LIFE | 6.38 | -1.39% | 7.12 | +4.8% | -15.6% | +53.7% | +8.9% | 1.92 | 0.02 | +105% | +7 | + | + | ||
| 106 | 18:39:56 | ЛУКОЙЛ | LKOH | 5222 | +3.41% | 15 914.43 | +17.9% | -11.6% | -15.4% | -11.0% | 3 606.02 | 46.64 | +119% | + | + | |||
| 107 | 18:39:36 | Лента др | LNTA | 148.9 | -0.93% | 54.85 | +0.8% | -8.7% | -22.4% | -35.4% | +153% | +8 | + | + | ||||
| 108 | 18:39:42 | Лензолото | LNZL | 8200 | -2.26% | 8.50 | +7.2% | +9.5% | +20.6% | +48.8% | 10.53 | 0.14 | +12% | -2 | + | + | ||
| 109 | 18:39:49 | Лензол. ап | LNZLP | 3480 | -1.14% | 2.48 | +2.8% | +3.1% | +10.0% | +27.2% | 10.53 | 0.14 | -20% | -5 | + | + | ||
| 110 | 18:39:50 | ЛЭСК ао | LPSB | 7.35 | +0.68% | 0.27 | +5.0% | -14.0% | +8.9% | +6.5% | 1.14 | 0.01 | +89% | +19 | + | + | ||
| 111 | 18:40:02 | Ленэнерго | LSNG | 5.66 | 0% | 1.56 | 0 | -13.6% | -19.6% | -6.3% | 59.43 | 0.77 | 0% | +1 | + | + | ||
| 112 | 18:40:02 | Ленэнерг-п | LSNGP | 119.95 | 0% | 71.24 | 0 | -17.5% | -1.9% | +22.0% | 59.43 | 0.77 | 0% | -2 | + | + | ||
| 113 | 18:39:54 | ЛСР ао | LSRG | 592 | +0.44% | 79.23 | +6.8% | -30.3% | -22.5% | -5.2% | 60.97 | 0.79 | +37% | +2 | + | + | ||
| 114 | 18:38:58 | Левенгук | LVHK | 7.3 | -1.22% | 0.14 | -0.5% | -12.0% | +10.6% | -6.4% | 0.39 | 0.00 | -52% | -36 | + | + | ||
| 115 | 11:58:07 | МагадЭн ао | MAGE | 4.48 | +5.66% | 0.04 | +13.4% | -3.2% | -8.4% | +57.2% | 2.64 | 0.03 | -75% | -41 | + | + | ||
| 116 | 16:08:06 | МагадЭн ап | MAGEP | 3.865 | +0.26% | 0.22 | +4.3% | -2.2% | +29.5% | +28.8% | 2.64 | 0.03 | +27% | +7 | + | + | ||
| 117 | 18:39:52 | ММК | MAGN | 37.925 | -0.46% | 819.99 | +5.9% | -4.1% | -9.6% | -16.2% | 423.73 | 5.48 | +56% | + | + | |||
| 118 | 18:40:00 | МЕРИДИАН | MERF | 0% | 3.92 | 0.05 | + | + | ||||||||||
| 119 | 18:10:43 | Мегион-ао | MFGS | 315.5 | +0.48% | 0.10 | +5.7% | -17.4% | -12.5% | -26.6% | 40.79 | 0.53 | +16% | +6 | + | + | ||
| 120 | 18:09:36 | Мегион-ап | MFGSP | 284.5 | -0.7% | 0.24 | +1.4% | -13.0% | -16.2% | -16.1% | 40.79 | 0.53 | -31% | -23 | + | + | ||
| 121 | 18:40:02 | МегаФон ао | MFON | 0% | 403.37 | 5.22 | + | + | ||||||||||
| 122 | 18:39:58 | Магнит ао | MGNT | 3195 | +0.16% | 2 013.74 | +2.0% | +2.1% | -6.7% | -12.8% | 325.00 | 4.20 | +127% | +6 | + | + | ||
| 123 | 18:39:23 | СМЗ-ао | MGNZ | 3950 | +1.28% | 0.38 | +1.5% | -10.0% | -3.9% | +29.1% | 1.57 | 0.02 | +3096% | +89 | + | + | ||
| 124 | 18:39:12 | МГТС-5ао | MGTS | 2430 | -1.42% | 1.75 | +1.0% | -20.2% | +25.3% | +32.8% | 228.07 | 2.95 | +398% | +38 | + | + | ||
| 125 | 18:35:39 | МГТС-4ап | MGTSP | 2216 | +0.82% | 4.90 | +1.6% | -7.7% | +14.8% | +19.8% | 228.07 | 2.95 | +46% | +2 | + | + | ||
| 126 | 18:00:55 | ТНСэнМарЭл | MISB | 10.7 | +0.94% | 0.02 | +12.6% | -1.8% | -6.1% | +11.5% | 1.41 | 0.02 | -96% | -98 | + | + | ||
| 127 | 16:22:55 | ТНСэМаЭл-п | MISBP | 10 | 0% | 0.03 | +2.0% | -9.1% | +16.3% | +22.0% | 1.41 | 0.02 | +408% | +23 | + | + | ||
| 128 | 18:39:49 | МосОблБанк | MOBB | 2.364 | +3.5% | 3.07 | +11.0% | -15.1% | -2.6% | +21.6% | 10.65 | 0.14 | -60% | -16 | + | + | ||
| 129 | 18:39:58 | МосБиржа | MOEX | 98.8 | +1.59% | 1 827.48 | +8.0% | +2.4% | -8.3% | +8.3% | 225.36 | 2.92 | +100% | +2 | + | + | ||
| 130 | 18:40:02 | Морион ао | MORI | 0% | 0.71 | 0.01 | + | + | ||||||||||
| 131 | 18:38:39 | МРСК Центр | MRKC | 0.2434 | +1.5% | 8.97 | +7.4% | -10.6% | -23.2% | -23.8% | 10.33 | 0.13 | -1% | -3 | + | + | ||
| 132 | 18:39:29 | МРСК СК | MRKK | 25.24 | +0.24% | 0.11 | +1.6% | -11.3% | -15.9% | +59.1% | 22.64 | 0.29 | -41% | -21 | + | + | ||
| 133 | 18:39:06 | МРСК ЦП | MRKP | 0.1636 | +1.24% | 26.06 | +15.5% | -18.9% | -31.5% | -41.0% | 18.54 | 0.24 | -34% | -9 | + | + | ||
| 134 | 18:25:50 | МРСКСиб | MRKS | 0.214 | +0.94% | 0.10 | -2.5% | -7.0% | -30.7% | -10.6% | 20.29 | 0.26 | -87% | -74 | + | + | ||
| 135 | 18:39:53 | МРСК Ур | MRKU | 0.1394 | +3.11% | 0.95 | +8.2% | -12.3% | -15.5% | -22.6% | 12.19 | 0.16 | +193% | +23 | + | + | ||
| 136 | 18:39:16 | МРСКВол | MRKV | 0.0683 | +0.89% | 11.50 | +8.5% | -16.0% | -23.0% | -34.1% | 12.86 | 0.17 | +12% | -2 | + | + | ||
| 137 | 18:16:42 | РоссЮг ао | MRKY | 0.05055 | +1.1% | 0.47 | +6.0% | -12.5% | -18.4% | -28.5% | 4.15 | 0.05 | -41% | -25 | + | + | ||
| 138 | 18:39:36 | МРСК СЗ | MRKZ | 0.04475 | +0.67% | 1.13 | +4.1% | -17.8% | -16.5% | -16.7% | 4.29 | 0.06 | +15% | +2 | + | + | ||
| 139 | 18:31:09 | МордЭнСб | MRSB | 0.325 | -2.4% | 0.69 | +6.6% | -12.2% | -7.1% | -21.5% | 0.44 | 0.01 | +150% | +23 | + | + | ||
| 140 | 18:39:54 | +МосЭнерго | MSNG | 1.8965 | +2.46% | 114.20 | +7.0% | -16.9% | -16.1% | -14.0% | 75.74 | 0.98 | +90% | +6 | + | + | ||
| 141 | 18:38:49 | МОЭСК | MSRS | 0.9885 | +0.87% | 6.05 | +3.3% | -11.3% | -17.0% | +42.4% | 48.15 | 0.62 | +102% | +13 | + | + | ||
| 142 | 18:39:45 | МультиСис | MSST | 1.291 | +0.86% | 2.08 | +5.6% | -13.8% | -19.0% | -45.8% | 0.13 | 0.00 | +244% | +27 | + | + | ||
| 143 | 18:39:32 | Мостотрест | MSTT | 150.9 | +5.08% | 14.49 | +9.2% | +38.6% | +33.0% | +60.4% | 42.59 | 0.55 | +386% | +29 | + | + | ||
| 144 | 18:39:56 | Мечел ао | MTLR | 61.73 | +2.58% | 350.38 | +5.9% | -33.9% | -2.2% | -12.6% | 34.39 | 0.44 | +52% | + | + | |||
| 145 | 18:39:49 | Мечел ап | MTLRP | 62.15 | -0.48% | 109.52 | +5.5% | -37.4% | -30.2% | -39.6% | 34.39 | 0.44 | +149% | +6 | + | + | ||
| 146 | 18:39:58 | МТС-ао | MTSS | 296.1 | -1.07% | 2 651.60 | +1.8% | -9.9% | -7.5% | +12.9% | 590.72 | 7.64 | +137% | +6 | + | + | ||
| 147 | 18:39:54 | М.видео | MVID | 365.3 | -1.67% | 53.72 | -6.5% | -27.9% | -29.6% | -10.4% | 65.63 | 0.85 | -13% | -7 | + | + | ||
| 148 | 18:32:48 | iНПОНаука | NAUK | 160.2 | +1.65% | 0.26 | +5.4% | -13.9% | -16.5% | -26.2% | 1.89 | 0.02 | +35% | +5 | + | + | ||
| 149 | 18:26:49 | Нефтекамск | NFAZ | 125 | -0.64% | 0.61 | -3.0% | -26.0% | +0.3% | +49.9% | 1.00 | 0.01 | +61% | +5 | + | + | ||
| 150 | 18:39:25 | НКХП ао | NKHP | 222.5 | +1.37% | 0.40 | +4.7% | -4.9% | -10.5% | -6.5% | 15.04 | 0.19 | -71% | -39 | + | + | ||
| 151 | 18:39:44 | НКНХ ао | NKNC | 103.45 | +0.68% | 14.79 | +15.1% | +3.5% | +6.8% | +18.4% | 185.21 | 2.40 | +35% | +5 | + | + | ||
| 152 | 18:39:58 | НКНХ ап | NKNCP | 84.72 | +0.91% | 67.66 | +7.9% | +0.4% | -0.4% | +14.3% | 185.21 | 2.40 | -7% | -6 | + | + | ||
| 153 | 18:34:17 | Нижкамшина | NKSH | 20.96 | +2.14% | 0.27 | +0.6% | -12.3% | -11.9% | +61.9% | 1.34 | 0.02 | +54% | +14 | + | + | ||
| 154 | 18:39:58 | НЛМК ао | NLMK | 124.8 | +1.71% | 1 124.88 | +6.5% | +1.3% | -13.2% | -28.3% | 748.19 | 9.68 | +39% | -2 | + | + | ||
| 155 | 18:39:34 | НМТП ао | NMTP | 8.795 | +2.21% | 16.75 | +7.2% | -4.8% | -2.2% | +20.8% | 169.39 | 2.19 | -19% | -6 | + | + | ||
| 156 | 18:29:05 | ТНСэнНН ао | NNSB | 1210 | -1.63% | 0.03 | +0.4% | -0.8% | -18.5% | -42.4% | 5.28 | 0.07 | -71% | -32 | + | + | ||
| 157 | 18:25:52 | ТНСэнНН ап | NNSBP | 509 | +0.59% | 0.03 | +15.2% | -7.6% | -9.8% | -46.3% | 5.28 | 0.07 | -70% | -29 | + | + | ||
| 158 | 18:40:02 | Физика ао | NPOF | 0% | 1.07 | 0.01 | + | + | ||||||||||
| 159 | 18:35:37 | НаукаСвяз | NSVZ | 188.5 | +1.62% | 0.16 | +4.7% | -19.4% | -18.8% | -36.0% | 0.23 | 0.00 | -58% | -45 | + | + | ||
| 160 | 18:39:58 | Новатэк ао | NVTK | 989.2 | +3.8% | 4 009.24 | +13.9% | -0.9% | -21.6% | -6.7% | 2 996.83 | 38.76 | +169% | +4 | + | + | ||
| 161 | 18:39:36 | ОР ао | OBUV | 30.2 | +0.67% | 8.87 | -0.7% | -33.3% | -29.8% | -42.2% | 3.41 | 0.04 | -20% | -9 | + | + | ||
| 162 | 18:25:35 | Медиахолд | ODVA | 0.1274 | +2.08% | 0.89 | +1.8% | -25.5% | -29.6% | -32.2% | 0.09 | 0.00 | +343% | +40 | + | + | ||
| 163 | 18:39:39 | ОГК-2 ао | OGKB | 0.6039 | +2.1% | 182.21 | +8.0% | -10.6% | +7.3% | +51.0% | 66.83 | 0.86 | +124% | +6 | + | + | ||
| 164 | 16:53:14 | ОМЗ-ап | OMZZP | 2785 | +2.01% | 0.08 | +5.1% | -24.3% | -34.6% | -33.5% | 7.66 | 0.10 | -19% | -5 | + | + | ||
| 165 | 18:39:05 | ПавлАвт ао | PAZA | 5450 | +2.06% | 0.24 | +6.4% | -21.0% | -44.1% | +165.9% | 8.55 | 0.11 | +7% | -6 | + | + | ||
| 166 | 18:39:58 | ФосАгро ао | PHOR | 2436 | -0.12% | 177.07 | +1.0% | +6.3% | +1.2% | +2.1% | 314.69 | 4.07 | +53% | + | + | |||
| 167 | 18:39:56 | ПИК ао | PIKK | 411.6 | -0.63% | 22.65 | +1.5% | +2.5% | +2.8% | +12.3% | 271.86 | 3.52 | -25% | -6 | + | + | ||
| 168 | 18:39:57 | Полюс | PLZL | 10408.5 | +0.52% | 1 618.34 | -4.3% | +21.5% | +46.5% | +104.1% | 1 388.30 | 17.96 | -29% | -11 | + | + | ||
| 169 | 18:27:42 | ПермьЭнСб | PMSB | 121.7 | +0.5% | 0.34 | +0.4% | -5.5% | +28.6% | +44.9% | 5.79 | 0.07 | -57% | -35 | + | + | ||
| 170 | 18:24:51 | ПермьЭнС-п | PMSBP | 121.4 | +0.17% | 1.05 | +2.0% | -6.2% | +32.5% | +45.6% | 5.79 | 0.07 | +134% | +18 | + | + | ||
| 171 | 18:39:53 | Polymetal | POLY | 1292.3 | -3.08% | 884.73 | +2.6% | +17.5% | +33.1% | +82.0% | 610.28 | 7.89 | +39% | -1 | + | + | ||
| 172 | 18:39:01 | ЧЗПСН ао | PRFN | 1.534 | -0.23% | 0.77 | +2.3% | -12.9% | +3.1% | +3.4% | 1.29 | 0.02 | +39% | +1 | + | + | ||
| 173 | 18:11:09 | Приморье | PRMB | 17200 | -3.37% | 0.22 | -4.4% | -13.1% | +17.8% | +91.1% | 4.30 | 0.06 | -50% | -33 | + | + | ||
| 174 | 18:39:47 | ПРОТЕК ао | PRTK | 97.7 | -0.1% | 1.12 | +2.6% | -1.4% | -2.6% | +10.6% | 51.50 | 0.67 | +6% | -3 | + | + | ||
| 175 | 18:39:49 | iQIWI | QIWI | 823.5 | -0.78% | 50.92 | +1.5% | -30.7% | -30.5% | -12.0% | -40% | -13 | + | + | ||||
| 176 | 18:39:54 | Распадская | RASP | 99.1 | -0.3% | 64.25 | +4.8% | +1.1% | -7.0% | -25.3% | 69.69 | 0.90 | +50% | + | + | |||
| 177 | 18:24:51 | Raven | RAVN | 29.8 | -4.49% | 2.46 | +4.9% | -22.0% | -24.0% | -15.3% | 14.89 | 0.19 | +393% | +35 | + | + | ||
| 178 | 18:38:46 | РБК ао | RBCM | 2.924 | +0.62% | 2.47 | -0.5% | -18.1% | -15.0% | -23.9% | 1.06 | 0.01 | -20% | -5 | + | + | ||
| 179 | 18:38:24 | РДБанк ао | RDRB | 260 | -8.77% | 0.48 | +6.1% | -13.3% | -37.3% | 3.94 | 0.05 | +5% | -7 | + | + | |||
| 180 | 18:39:48 | РГС СК ао | RGSS | 0.14 | +1.3% | 1.51 | +4.8% | -24.7% | -0.1% | -0.8% | 68.53 | 0.89 | -24% | -6 | + | + | ||
| 181 | 18:28:49 | ЭнергияРКК | RKKE | 4950 | +1.02% | 0.11 | +5.1% | 0 | -2.6% | -14.9% | 5.84 | 0.08 | -8% | -6 | + | + | ||
| 182 | 18:38:24 | Роллман | RLMN | 15.45 | +0.98% | 0.12 | -0.3% | -10.7% | -19.7% | -38.6% | 0.10 | 0.00 | -58% | -41 | + | + | ||
| 183 | 17:52:45 | Роллман-п | RLMNP | 17.44 | +3.44% | 0.05 | +2.0% | -9.2% | -9.7% | -29.1% | 0.10 | 0.00 | +66% | +10 | + | + | ||
| 184 | 18:39:04 | РуссНфт ао | RNFT | 453.6 | -1.43% | 10.58 | +0.8% | -13.3% | -17.6% | -24.2% | 133.41 | 1.73 | +109% | +9 | + | + | ||
| 185 | 18:32:32 | Русолово | ROLO | 3.772 | +0.86% | 1.07 | -4.5% | -1.4% | -7.1% | +98.3% | 11.35 | 0.15 | -48% | -18 | + | + | ||
| 186 | 17:48:50 | Росбанк ао | ROSB | 61.8 | -1.59% | 0.07 | -0.3% | -12.5% | -20.2% | +7.7% | 95.88 | 1.24 | -68% | -45 | + | + | ||
| 187 | 18:39:58 | Роснефть | ROSN | 344.65 | +1.22% | 12 886.61 | +13.8% | -17.1% | -23.4% | -18.4% | 3 656.37 | 47.30 | +103% | + | + | |||
| 188 | 18:34:20 | РОСИНТЕРао | ROST | 55.2 | +0.36% | 0.20 | +0.4% | -9.8% | -13.8% | -33.5% | 0.90 | 0.01 | +38% | +6 | + | + | ||
| 189 | 18:39:46 | Россети ао | RSTI | 1.1997 | -0.02% | 385.65 | +3.5% | -18.7% | -13.3% | +19.4% | 241.48 | 3.12 | -16% | -4 | + | + | ||
| 190 | 18:39:05 | Россети ап | RSTIP | 1.399 | +0.36% | 12.31 | +2.0% | -19.6% | -13.7% | -4.7% | 241.48 | 3.12 | +11% | -1 | + | + | ||
| 191 | 18:17:06 | ГазпРнД ао | RTGZ | 21500 | 0% | 0.17 | +0.7% | -12.2% | +14.1% | +53.6% | 2.59 | 0.03 | +66% | +13 | + | + | ||
| 192 | 18:39:54 | Ростел -ао | RTKM | 73.91 | +2.65% | 372.46 | +9.3% | -11.9% | -5.7% | +1.3% | 202.82 | 2.62 | +131% | +5 | + | + | ||
| 193 | 18:39:52 | Ростел -ап | RTKMP | 63.75 | -0.78% | 154.55 | +4.4% | -15.6% | -9.2% | +6.1% | 202.82 | 2.62 | +327% | +14 | + | + | ||
| 194 | 16:29:10 | ТНСэнРст | RTSB | 0.31 | -1.59% | 0.01 | +6.9% | -7.5% | -10.1% | -1.6% | 2.74 | 0.04 | -27% | -1 | + | + | ||
| 195 | 13:41:46 | ТНСэнРст-п | RTSBP | 0.241 | -3.6% | 0.00 | +0.8% | -0.4% | +9.5% | +6.2% | 2.74 | 0.04 | -95% | -53 | + | + | ||
| 196 | 18:40:00 | ИСУ-2 | RU000A0JTXM2 | 0% | + | + | ||||||||||||
| 197 | 18:40:00 | ИСУ-ПН | RU000A0JUQZ6 | 20400 | 0% | 2.04 | 0 | -46.9% | 0% | -1 | + | + | ||||||
| 198 | 18:40:00 | ИСУ ГК-3 | RU000A0JVEZ0 | 0% | + | + | ||||||||||||
| 199 | 18:40:00 | ИСУ ЕФГ-3 | RU000A0JVT35 | 0% | + | + | ||||||||||||
| 200 | 18:39:58 | RUSAL plc | RUAL | 24.835 | -0.48% | 246.78 | +1.6% | -22.1% | -19.4% | -12.6% | 377.24 | 4.88 | -14% | -5 | + | + | ||
| 201 | 18:39:47 | Русгрэйн | RUGR | 8.172 | -4.2% | 13.69 | +45.7% | +23.9% | +61.8% | +56.3% | 0.35 | 0.00 | -55% | -14 | + | + | ||
| 202 | 18:36:41 | ИКРУСС-ИНВ | RUSI | 36.7 | +3.67% | 0.38 | +5.8% | -7.3% | +22.3% | -27.2% | 4.00 | 0.05 | +3559% | +91 | + | + | ||
| 203 | 18:34:01 | Русполимет | RUSP | 0.5595 | +1.54% | 1.33 | +7.2% | -6.8% | +16.6% | +29.5% | 2.80 | 0.04 | +8% | -1 | + | + | ||
| 204 | 18:07:31 | РязЭнСб | RZSB | 5.54 | +0.36% | 0.19 | -0.9% | -6.1% | +18.1% | +42.8% | 1.15 | 0.01 | +1051% | +58 | + | + | ||
| 205 | 10:55:08 | СамарЭн-ао | SAGO | 0.372 | +0.54% | 0.02 | +1.1% | -8.4% | 0 | +6.3% | 1.51 | 0.02 | +52% | +5 | + | + | ||
| 206 | 18:40:02 | СамарЭн-ап | SAGOP | 0.369 | 0% | 0.06 | +3.4% | -5.4% | +0.8% | +5.4% | 1.51 | 0.02 | 0% | -4 | + | + | ||
| 207 | 18:14:16 | СаратЭн-ао | SARE | 0.113 | -2.59% | 0.46 | +14.8% | -6.5% | -4.2% | -13.1% | 0.68 | 0.01 | +135% | +22 | + | + | ||
| 208 | 18:07:32 | СаратЭн-ап | SAREP | 0.0844 | +0.48% | 0.04 | +5.0% | -11.9% | +6.3% | +1.7% | 0.68 | 0.01 | -64% | -29 | + | + | ||
| 209 | 18:39:58 | Сбербанк | SBER | 185.52 | -0.76% | 17 007.17 | +2.8% | -21.1% | -27.2% | -16.4% | 4 182.90 | 54.11 | +41% | -1 | + | + | ||
| 210 | 18:39:58 | Сбербанк-п | SBERP | 175.29 | +0.54% | 2 133.36 | +1.1% | -21.0% | -23.2% | -10.1% | 4 182.90 | 54.11 | -19% | -5 | + | + | ||
| 211 | 18:39:55 | Селигдар | SELG | 17.1 | -1.44% | 4.20 | +13.3% | +12.6% | +39.5% | +81.1% | 18.33 | 0.24 | -71% | -28 | + | + | ||
| 212 | 18:36:25 | Селигдар-п | SELGP | 26 | -1.14% | 1.00 | +3.2% | +1.2% | -3.7% | +9.0% | 18.33 | 0.24 | -46% | -17 | + | + | ||
| 213 | 18:38:47 | САФМАР ао | SFIN | 453.4 | -0.13% | 5.53 | +0.1% | -11.9% | -11.8% | -9.0% | 50.50 | 0.65 | +6% | -2 | + | + | ||
| 214 | 18:39:21 | СибГост ао | SIBG | 0.3395 | +1.19% | 2.32 | -1.6% | -14.9% | -4.9% | -36.9% | 0.03 | 0.00 | +700% | +50 | + | + | ||
| 215 | 18:39:58 | Газпрнефть | SIBN | 333.3 | +5.64% | 1 995.14 | +13.5% | -17.6% | -20.7% | +2.9% | 1 579.33 | 20.43 | +243% | +9 | + | + | ||
| 216 | 18:07:42 | Сахэнер ао | SLEN | 4.205 | +1.33% | 0.01 | +7.8% | -9.3% | -2.4% | -9.6% | 2.23 | 0.03 | -70% | -24 | + | + | ||
| 217 | 18:39:58 | Сургнфгз | SNGS | 36.48 | +2.27% | 7 705.09 | +16.8% | -5.1% | -27.7% | +43.2% | 1 597.19 | 20.66 | +126% | +1 | + | + | ||
| 218 | 18:39:58 | Сургнфгз-п | SNGSP | 38.575 | -0.84% | 1 709.39 | +8.7% | +12.4% | +2.3% | -5.5% | 1 597.19 | 20.66 | +89% | +1 | + | + | ||
| 219 | 18:19:54 | СтаврЭнСб | STSB | 0.339 | +0.44% | 0.02 | +2.3% | -6.9% | -4.5% | -10.0% | 0.37 | 0.00 | -56% | -20 | + | + | ||
| 220 | 18:30:20 | СтаврЭнСбп | STSBP | 0.2988 | -0.33% | 0.03 | +0.9% | -5.5% | -7.8% | +6.0% | 0.37 | 0.00 | -74% | -33 | + | + | ||
| 221 | 18:38:55 | СОЛЛЕРС | SVAV | 244 | -2.79% | 4.37 | +1.9% | -5.2% | -12.1% | -34.0% | 8.36 | 0.11 | +54% | +9 | + | + | ||
| 222 | 18:24:26 | СЗПароход | SZPR | 700 | -1.13% | 0.05 | +1.7% | -17.1% | -23.1% | +53.5% | 12.15 | 0.16 | +117% | +12 | + | + | ||
| 223 | 18:39:48 | ТАНТАЛ ао | TANL | 15.6 | +0.65% | 4.72 | -4.3% | -14.0% | -30.0% | -89.1% | 0.22 | 0.00 | +20% | -1 | + | + | ||
| 224 | 18:40:00 | ТАНТАЛ ап | TANLP | 0% | 0.22 | 0.00 | + | + | ||||||||||
| 225 | 18:10:14 | ТамбЭнСб | TASB | 0.2645 | +0.76% | 0.07 | +5.4% | -15.5% | -3.6% | -4.2% | 0.44 | 0.01 | -46% | -23 | + | + | ||
| 226 | 18:40:17 | ТамбЭнСб-п | TASBP | 0.1995 | 0% | 0.07 | +4.5% | -7.9% | +3.9% | +23.9% | 0.44 | 0.01 | 0% | -2 | + | + | ||
| 227 | 18:39:58 | Татнфт 3ао | TATN | 603.4 | +3.15% | 4 269.10 | +13.8% | -13.2% | -20.6% | -17.7% | 1 392.23 | 18.01 | +72% | +1 | + | + | ||
| 228 | 18:39:58 | Татнфт 3ап | TATNP | 570 | +2.89% | 1 436.45 | +13.3% | -15.9% | -22.3% | +4.2% | 1 392.23 | 18.01 | +55% | -5 | + | + | ||
| 229 | 18:39:58 | TCS-гдр | TCSG | 864 | +3.47% | 505.29 | -2.4% | -40.6% | -34.1% | +48% | -1 | + | + | |||||
| 230 | 18:39:57 | ТГК-1 | TGKA | 0.010348 | +2.17% | 109.62 | +8.9% | -33.4% | -19.7% | +21.0% | 39.88 | 0.52 | +27% | -2 | + | + | ||
| 231 | 18:39:57 | ТГК-2 | TGKB | 0.0038 | +1.88% | 36.87 | +7.0% | -27.2% | +59.3% | +49.6% | 5.65 | 0.07 | -48% | -12 | + | + | ||
| 232 | 18:38:28 | ТГК-2 ап | TGKBP | 0.00658 | -0.3% | 4.04 | +3.3% | -19.5% | +84.3% | +72.7% | 5.65 | 0.07 | -64% | -24 | + | + | ||
| 233 | 18:33:04 | Квадра | TGKD | 0.00295 | +0.68% | 1.17 | +4.6% | -20.9% | -4.2% | -18.6% | 5.92 | 0.08 | +125% | +18 | + | + | ||
| 234 | 17:55:46 | Квадра-п | TGKDP | 0.00368 | +1.24% | 0.06 | +11.2% | -15.0% | +2.4% | -7.0% | 5.92 | 0.08 | -48% | -21 | + | + | ||
| 235 | 18:36:30 | ТГК-14 | TGKN | 0.00305 | +0.66% | 1.92 | +13.8% | -23.9% | -25.8% | -37.2% | 4.14 | 0.05 | -76% | -29 | + | + | ||
| 236 | 10:54:56 | ТНСэнрг ао | TNSE | 990 | +1.54% | 0.00 | 0 | -6.2% | -1.0% | -9.2% | 13.53 | 0.18 | -98% | -50 | + | + | ||
| 237 | 17:42:01 | ТРК ао | TORS | 0.372 | -1.06% | 0.03 | +0.5% | -10.8% | -13.5% | +14.1% | 1.57 | 0.02 | +100% | +11 | + | + | ||
| 238 | 16:07:59 | ТРК ап | TORSP | 0.264 | +1.73% | 0.05 | +1.3% | -8.7% | -14.4% | -6.0% | 1.57 | 0.02 | +578% | +31 | + | + | ||
| 239 | 17:52:43 | ТрансК ао | TRCN | 8190 | -1.33% | 3.05 | -2.7% | -4.8% | -1.0% | +56.6% | 113.80 | 1.47 | +149% | +18 | + | + | ||
| 240 | 18:40:02 | ТрансФ ао | TRFM | 0% | + | + | ||||||||||||
| 241 | 18:39:54 | ТМК ао | TRMK | 42.22 | +0.24% | 82.95 | +3.2% | -21.0% | -27.2% | -25.1% | 43.70 | 0.57 | -28% | -9 | + | + | ||
| 242 | 18:39:54 | Транснф ап | TRNFP | 152450 | +3.18% | 350.51 | +11.2% | +0.6% | -13.7% | -11.6% | 235.10 | 3.04 | +75% | +2 | + | + | ||
| 243 | 18:38:06 | Таттел. ао | TTLK | 0.2775 | +5.71% | 3.01 | +11.0% | -2.6% | +20.7% | +30.6% | 5.78 | 0.07 | +84% | +13 | + | + | ||
| 244 | 18:39:58 | ТКСМ ао | TUCH | 4.81 | +13.28% | 13.31 | +23.9% | +23.3% | -5.5% | +9.6% | 0.19 | 0.00 | +236% | +17 | + | + | ||
| 245 | 18:03:36 | ТЗА ао | TUZA | 75 | +1.35% | 0.02 | +2.7% | -17.6% | -20.2% | -12.8% | 0.62 | 0.01 | -10% | -4 | + | + | ||
| 246 | 16:26:31 | ОКС ао | UCSS | 1470 | 0% | 0.04 | 0 | +2.1% | -0.7% | +54.7% | 34.87 | 0.45 | -16% | -6 | + | + | ||
| 247 | 18:33:54 | ЮжКузб. ао | UKUZ | 482 | +2.12% | 0.03 | +2.6% | -13.6% | -7.7% | -16.9% | 17.40 | 0.23 | -69% | -26 | + | + | ||
| 248 | 18:33:43 | iАвиастКао | UNAC | 0.48 | +1.05% | 1.33 | +8.0% | -19.3% | -24.4% | -30.9% | 236.17 | 3.05 | -21% | -4 | + | + | ||
| 249 | 16:10:24 | ЮУНК ао | UNKL | 2870 | +1.06% | 0.07 | -2.7% | -18.7% | -4.0% | +9.1% | 1.71 | 0.02 | -41% | -18 | + | + | ||
| 250 | 18:39:52 | Юнипро ао | UPRO | 2.571 | +0.86% | 168.99 | +2.9% | -13.2% | -7.5% | -0.2% | 162.10 | 2.10 | +74% | +1 | + | + | ||
| 251 | 18:39:59 | Уркалий-ао | URKA | 0% | 349.50 | 4.52 | + | + | ||||||||||
| 252 | 17:56:19 | УрКузница | URKZ | 10000 | +1.83% | 0.91 | +1.2% | -4.9% | +2.0% | +25.3% | 5.48 | 0.07 | +1752% | +88 | + | + | ||
| 253 | 18:39:38 | УралСиб ао | USBN | 0.0678 | -3% | 1.39 | -1.2% | -19.5% | -26.8% | -8.0% | 24.35 | 0.31 | -46% | -11 | + | + | ||
| 254 | 18:25:54 | ЮТэйр ао | UTAR | 6.26 | +0.97% | 0.22 | -0.2% | -16.6% | -11.5% | -17.0% | 23.18 | 0.30 | +115% | +24 | + | + | ||
| 255 | 18:27:13 | ОВК ао | UWGN | 240.5 | +3.35% | 0.37 | +6.2% | -19.6% | -23.2% | -44.0% | 27.82 | 0.36 | -45% | -26 | + | + | ||
| 256 | 16:27:27 | ВолгЭнСб | VGSB | 1.395 | +0.72% | 0.00 | +0.4% | -17.9% | -7.3% | -28.9% | 0.52 | 0.01 | -79% | -15 | + | + | ||
| 257 | 17:10:29 | ВолгЭнСб-п | VGSBP | 0.93 | +1.64% | 0.20 | +5.7% | -21.5% | -13.1% | -35.2% | 0.52 | 0.01 | +21798% | +74 | + | + | ||
| 258 | 18:24:48 | Варьеган | VJGZ | 613 | +4.61% | 0.81 | +5.3% | -14.5% | -10.8% | -34.6% | 12.95 | 0.17 | +307% | +40 | + | + | ||
| 259 | 15:37:49 | Варьеган-п | VJGZP | 317 | +0.96% | 0.55 | +0.3% | -16.6% | -13.4% | -12.7% | 12.95 | 0.17 | +112% | +20 | + | + | ||
| 260 | 18:29:11 | ВХЗ-ао | VLHZ | 51.45 | +0.19% | 0.52 | -3.7% | -6.3% | -7.3% | -11.7% | 0.26 | 0.00 | +82% | +11 | + | + | ||
| 261 | 17:15:31 | ТНСэнВорон | VRSB | 48.2 | +0.84% | 0.64 | +10.6% | +0.4% | 0 | +106.0% | 3.27 | 0.04 | -24% | -14 | + | + | ||
| 262 | 18:33:35 | ТНСэнВор-п | VRSBP | 30 | -4.76% | 0.33 | +30.4% | +25.0% | +22.4% | +30.4% | 3.27 | 0.04 | -90% | -67 | + | + | ||
| 263 | 18:35:15 | ВСМПО-АВСМ | VSMO | 19700 | +1.44% | 11.96 | +2.6% | -12.4% | -3.1% | +19.8% | 225.98 | 2.92 | +118% | +10 | + | + | ||
| 264 | 18:35:31 | ВыбСудЗ ао | VSYD | 2690 | +3.07% | 0.07 | +4.1% | -10.5% | -11.9% | -22.3% | 4.31 | 0.06 | +99% | +13 | + | + | ||
| 265 | 18:40:02 | ВыбСудЗ ап | VSYDP | 2600 | 0% | 0.04 | +1.6% | -21.7% | -24.9% | -31.6% | 4.31 | 0.06 | +17% | +1 | + | + | ||
| 266 | 18:39:58 | ВТБ ао | VTBR | 0.03211 | -0.2% | 2 200.13 | +3.2% | -25.6% | -30.0% | -12.0% | 415.77 | 5.38 | +42% | + | + | |||
| 267 | 18:39:59 | Возрожд-ао | VZRZ | 0% | 11.80 | 0.15 | + | + | ||||||||||
| 268 | 18:34:05 | Возрожд-п | VZRZP | 292 | +2.46% | 0.24 | +5.7% | -13.6% | -15.4% | +51.6% | 11.80 | 0.15 | +71% | +16 | + | + | ||
| 269 | 17:54:16 | ЦМТ ао | WTCM | 8.74 | +2.34% | 0.54 | +4.8% | -10.8% | +5.8% | +16.2% | 10.81 | 0.14 | +99% | +16 | + | + | ||
| 270 | 18:38:59 | ЦМТ ап | WTCMP | 8.3 | +1.72% | 0.16 | +13.1% | -10.4% | +11.3% | +19.6% | 10.81 | 0.14 | +20% | -2 | + | + | ||
| 271 | 18:36:49 | ЯТЭК ао | YAKG | 52.02 | +2.6% | 0.55 | +18.7% | +6.3% | +67.7% | +526.7% | 42.01 | 0.54 | -81% | -43 | + | + | ||
| 272 | 18:15:44 | Якутскэнрг | YKEN | 0.3045 | -1.62% | 1.67 | -1.1% | -17.9% | +8.9% | +6.8% | 2.83 | 0.04 | +411% | +39 | + | + | ||
| 273 | 18:32:40 | Якутскэн-п | YKENP | 0.2815 | +0.9% | 0.47 | +2.4% | -17.2% | +8.9% | -2.9% | 2.83 | 0.04 | +1003% | +72 | + | + | ||
| 274 | 18:39:58 | Yandex clA | YNDX | 2518 | -1.29% | 2 325.00 | -3.3% | -5.1% | -6.6% | +10.4% | 739.69 | 9.57 | +82% | +4 | + | + | ||
| 275 | 17:23:39 | ТНСэнЯр | YRSB | 168 | -3.45% | 0.03 | +6.3% | +1.2% | -1.2% | +42.4% | 3.24 | 0.04 | -56% | -21 | + | + | ||
| 276 | 16:33:04 | ТНСэнЯр-п | YRSBP | 79 | +2.6% | 0.01 | +12.9% | -6.0% | -10.7% | -14.1% | 3.24 | 0.04 | -66% | -14 | + | + | ||
| 277 | 18:30:43 | ЗИЛ ао | ZILL | 1298 | +4.01% | 0.28 | +6.2% | -26.5% | -20.4% | +52.7% | 3.45 | 0.04 | +33% | +3 | + | + | ||
| 278 | 18:39:37 | ЗВЕЗДА ао | ZVEZ | 4.06 | 0% | 0.41 | +4.9% | -12.7% | -10.2% | -20.3% | 2.28 | 0.03 | +122% | +26 | + | + |
