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
  18:51:00 Индекс ММВБ IMOEX 2834.32 +1.53% 65 049.24 +1.0% +8.4% +19.6% +20.1% 46 733.22 732.18 +69%
1 18:37:43 АбрауДюрсо ABRD 136.5 0% 0.35 0 0 -4.5% +1.9% 13.38 0.21 +589% +38 +
2 12:09:39 АСКО ао ACKO 5.06 0% 0.03 +3.3% +6.3% -27.5% -39.8% 2.71 0.04 +26% -9 +
3 18:45:05 Система ао AFKS 12.448 -0.48% 218.63 +1.5% +18.6% +55.6% +50.2% 120.12 1.88 -37% -6 +
4 18:45:49 Аэрофлот AFLT 102.06 -4.13% 1 750.69 -3.6% -7.6% +0.9% -3.5% 113.35 1.78 +781% +19 +
5 18:45:13 AGRO-гдр AGRO 706.2 -1.75% 36.90 -3.8% -4.6% -10.8% +0.2% +115% +7 +
6 18:45:14 Акрон AKRN 4984 -0.2% 10.34 +0.1% +5.5% +5.8% +7.9% 202.02 3.17 -45% -11 +
7 18:31:00 БестЭфБ ао ALBK 67 0% 0.01 +1.5% 0 -11.8% +76.3% 3.78 0.06 -24% -12 +
8 18:39:36 АЛРОСА-Нюр ALNU 67800 -0.59% 2.31 +1.8% -10.6% -14.2% -37.2% 54.24 0.85 +30% +1 +
9 18:45:51 АЛРОСА ао ALRS 77.8 +2.1% 1 173.82 +2.4% +8.6% -21.1% -25.9% 572.99 8.98 +74% +4 +
10 18:06:55 АшинскийМЗ AMEZ 4.545 +0.33% 1.11 +2.9% +1.6% +14.9% -7.2% 2.27 0.04 +78% +9 +
11 18:45:01 Аптеки36и6 APTK 11.32 +0.25% 2.32 -0.3% +0.9% +124.2% +122.0% 75.94 1.19 +1% -2 +
12 18:33:16 РусАква ао AQUA 232.5 -2.31% 1.35 -8.5% -14.5% +67.3% +27.4% 20.43 0.32 +90% +11 +
13 18:38:15 Армада ARMD 3.8 -1.55% 0.29 -11.1% -21.1% -45.7% -53.1% 0.05 0.00 -37% -37 +
14 17:12:23 Арсагера ARSA 3 0% 0.04 -1.0% +4.5% -3.2% -14.3% 0.37 0.01 +1198% +30 +
15 18:45:44 АстрЭнСб ASSB 0.605 +2.8% 3.98 +1.0% +9.0% +25.5% +40.7% 0.47 0.01 +1548% +77 +
16 18:28:03 Авангрд-ао AVAN 680 0% 0.01 0 0 +58.1% 54.88 0.86 -83% -48 +
Как выбрать брокера?
17 18:45:27 Башнефт ао BANE 1875 +1.32% 26.21 +1.4% +3.2% +0.3% -6.9% 325.77 5.10 +140% +14 +
18 18:45:27 Башнефт ап BANEP 1630 +1.43% 113.80 +2.6% +2.8% -8.6% -5.9% 325.77 5.10 +96% +6 +
19 18:39:41 Белуга ао BELU 649 +0.78% 1.91 +20.2% +29.5% +59.1% +4.0% 12.59 0.20 +261% +26 +
20 18:40:07 БашИнСв ао BISV 0% 8.41 0.13 +1 +
21 13:31:52 БашИнСв ап BISVP 5.1 0% 0.02 +3.0% +9.0% +27.2% +34.2% 8.41 0.13 -91% -75 +
22 18:30:03 Белон ао BLNG 3.974 +1.07% 0.19 -0.8% -0.3% +45.6% +44.5% 4.57 0.07 -39% -24 +
23 18:31:44 БурЗолото BRZL 860 -0.23% 0.59 +0.1% -6.4% -3.4% -3.4% 6.04 0.09 +148% +19 +
24 18:45:23 БСП ао BSPB 50.96 +0.22% 4.52 -0.6% +2.1% +15.1% +1.0% 25.46 0.40 +65% +8 +
25 18:45:01 МКБ ао CBOM 5.919 +0.15% 35.04 -0.8% -0.4% +14.5% +19.4% 160.28 2.51 +57% +3 +
26 18:09:27 ЧТПЗ ао CHEP 143 +1.42% 0.12 +6.3% +5.1% +33.9% +51.3% 43.71 0.68 -45% -26 +
27 17:53:14 РН-ЗапСиб CHGZ 28.4 +2.16% 0.52 +3.6% +6.0% +18.3% +9.2% 0.76 0.01 -42% -32 +
28 13:00:22 ЧКПЗ ао CHKZ 4200 -0.94% 0.02 +0.5% -0.5% +123.4% 2.52 0.04 +296% +8 +
29 18:45:18 СевСт-ао CHMF 1000 -1.38% 1 368.60 -0.2% +7.7% +6.1% -8.0% 837.72 13.12 +36% -2 +
30 18:23:15 ЧМК ао CHMK 2800 -0.36% 0.35 +1.4% +2.9% +14.1% +2.9% 8.85 0.14 +162% +14 +
31 18:31:40 Телеграф CNTL 17.9 -1.38% 0.45 -9.1% -6.3% +6.2% +2.3% 3.83 0.06 +16% -11 +
32 18:39:45 Телеграф-п CNTLP 15.46 -1.15% 4.65 -11.8% -8.2% +23.7% +23.2% 3.83 0.06 +32% +4 +
33 18:39:52 ДагСб ао DASB 0.1083 -0.28% 0.38 -2.0% +4.1% -5.0% +23.1% 0.57 0.01 -0% -18 +
34 18:21:47 ЗаводДИОД DIOD 4.51 +0.22% 0.10 +0.4% -1.5% +10.5% +7.1% 0.41 0.01 +42% -3 +
35 18:45:14 ДетскийМир DSKY 90.2 -0.75% 39.71 -0.3% +3.2% -0.3% -2.9% 66.66 1.04 -23% -4 +
36 18:28:14 ДЭК ао DVEC 1.02 -0.58% 0.72 -6.0% -4.8% -23.9% -31.0% 17.57 0.28 +3% -14 +
37 18:19:36 iДонскЗР DZRD 2554 +1.59% 0.03 -1.2% +19.1% +18.8% +6.4% 1.10 0.02 -8% -13 +
38 17:41:21 iДонскЗР п DZRDP 1980 0% 0.04 -2.5% +3.1% -1.9% -5.3% 1.10 0.02 +12% -12 +
39 18:26:55 ЕвроЭлтех EELT 10.2 -3.41% 0.45 +0.4% -5.2% +3.0% -6.3% 6.22 0.10 +12% -14 +
40 18:45:05 Электрцинк ELTZ 139.5 -2.79% 0.60 -3.8% +12.5% -34.8% -74.5% 0.20 0.00 +77% +10 +
41 18:45:05 ENPL-гдр ENPL 524.4 +2.78% 42.54 +6.0% +10.3% +25.2% +94.2% +57% +6 +
42 18:45:10 ЭнелРос ао ENRU 0.944 -1.46% 17.61 +1.9% +7.5% -8.6% -6.9% 33.39 0.52 +47% +6 +
43 18:45:46 ФСК ЕЭС ао FEES 0.1917 -0.75% 441.25 +3.1% +13.3% +29.4% +17.9% 244.35 3.83 -46% -13 +
44 18:45:19 ДВМП ао FESH 5.54 -1.07% 1.23 -0.2% +0.7% +17.6% +15.9% 16.35 0.26 -48% -25 +
45 18:45:19 FIVE-гдр FIVE 2334.5 -0.24% 238.73 +1.5% +10.2% +35.3% +46.4% +101% +4 +
46 18:39:46 БУДУЩЕЕ ао FTRE 79.3 -0.13% 0.69 -0.3% +0.6% -56.1% -60.5% 3.99 0.06 +13% -12 +
47 17:47:53 ГАЗ ао GAZA 423 -0.47% 0.43 -0.9% +2.4% -10.2% +15.3% 8.31 0.13 +410% +34 +
48 18:05:15 ГАЗ ап GAZAP 325.5 -1.36% 0.02 +1.4% +2.8% -6.5% +6.5% 8.31 0.13 -58% -31 +
49 18:40:07 ГАЗКОН-ао GAZC 0% 54.61 0.86 +1 +
50 18:45:08 ГАЗПРОМ ао GAZP 234.88 +1.02% 6 814.64 -0.6% +4.5% +53.0% +54.4% 5 560.43 87.12 +92% +
51 18:40:07 ГАЗ-сервис GAZS 0% 60.51 0.95 +1 +
52 18:40:07 ГАЗ-Тек ао GAZT 0% 52.66 0.83 +1 +
53 18:34:54 ЧеркизГ-ао GCHE 1847 +0.22% 0.60 +2.6% +4.0% +65.2% +67.1% 81.20 1.27 -47% -31 +
54 15:17:48 iММЦБ ао GEMA 675 -0.18% 0.01 -0.1% +0.3% 1.01 0.02 -68% -34 +
55 18:45:19 ГМКНорНик GMKN 15846 +1.25% 3 058.75 -3.3% +8.1% +21.5% +37.5% 2 507.56 39.29 +36% -1 +
56 18:25:39 ГИТ ао GRNT 0.3944 +1.13% 0.82 +6.1% +7.7% +1.1% -20.2% 0.17 0.00 +350% +48 +
57 18:35:54 ПАОДжиТиЭл GTLC 0.0769 +0.13% 0.30 +3.9% +5.2% -24.8% -35.1% 0.20 0.00 -4% -18 +
58 18:33:55 ГТМ ао GTRK 45.6 -0.87% 0.93 -9.9% -22.4% -47.0% -57.8% 2.67 0.04 -33% -14 +
59 18:40:07 ГЕОТЕК ао GTSS 0% +1 +
60 17:27:07 Галс-Девел HALS 894 -0.89% 0.10 -4.9% +8.4% +25.2% +30.5% 10.03 0.16 +4% -11 +
61 18:40:07 Химпром ао HIMC 0% 2.12 0.03 +1 +
62 18:30:05 Химпром ап HIMCP 6.27 +0.32% 0.76 +0.6% -3.7% +3.8% -21.6% 2.12 0.03 +267% +38 +
63 18:45:45 РусГидро HYDR 0.5396 -0.18% 231.73 -2.1% -0.9% +11.1% -13.6% 230.03 3.60 -19% -3 +
64 15:41:23 Инв-Девел IDVP 39000 -8.88% 0.20 0 +364.3% +766.7% 82.31 1.29 +87 +
65 17:55:20 Ижсталь2ао IGST 849 -0.12% 0.01 -0.9% -4.2% +51.1% +46.4% 0.83 0.01 -57% -22 +
66 10:49:04 Ижсталь ап IGSTP 562 0% 0.01 +1.4% 0 +29.5% +25.4% 0.83 0.01 -87% -47 +
67 18:45:34 ИнтерРАОао IRAO 4.908 -0.45% 2 666.40 +12.1% +19.2% +26.5% +24.3% 512.40 8.03 -37% -6 +
68 18:32:12 ИркЭнерго IRGZ 16.32 -0.85% 0.33 -0.5% +0.7% +11.2% +38.9% 77.79 1.22 -1% -18 +
69 18:45:24 ИРКУТ-3 IRKT 35.61 +1.74% 1.33 -2.2% +0.7% +0.5% -38.9% 47.45 0.74 -42% -19 +
70 18:39:39 iИСКЧ ао ISKJ 15.31 +2.34% 0.78 +8.0% +36.3% +94.0% +82.3% 1.13 0.02 -12% -11 +
71 17:28:56 Славн-ЯНОС JNOS 16.35 +2.19% 0.74 +1.9% -1.2% -2.7% -9.7% 19.04 0.30 +749% +56 +
72 16:41:52 Слав-ЯНОСп JNOSP 12.2 +1.67% 0.71 +1.7% -7.4% -0.8% -9.0% 19.04 0.30 +39% -8 +
73 18:32:02 Куйбазот KAZT 152.6 +0.13% 0.83 -0.7% -1.5% +34.3% +69.6% 36.33 0.57 +244% +35 +
74 18:33:03 Куйбазот-п KAZTP 162 +1.5% 0.14 +1.4% +4.1% +62.0% +88.4% 36.33 0.57 +223% +22 +
75 15:52:48 ТНСэКубань KBSB 124 0% 0.06 +2.1% +2.9% -1.6% -2.4% 2.22 0.03 +1070% +34 +
76 18:45:20 КузбТК ао KBTK 127.8 0% 1.74 +1.3% -3.8% -33.5% -32.6% 12.69 0.20 +138% +14 +
77 17:01:13 КамчатЭ ао KCHE 0.1585 +1.28% 0.07 -3.9% +6.0% +20.1% +28.3% 6.69 0.10 -16% -16 +
78 17:08:00 КамчатЭ ап KCHEP 0.291 -3% 0.04 -7.6% -5.8% +10.6% 6.69 0.10 +132% +8 +
79 17:35:01 КурганГКао KGKC 70 -5.41% 0.05 -2.8% 9.58 0.15 -75% -51 +
80 16:28:27 КурганГКап KGKCP 70 -6.42% 0.06 0 9.58 0.15 +430% +26 +
81 18:27:02 КалужскСК KLSB 11.6 +0.69% 0.24 +3.2% +0.2% -53.4% -12.8% 1.06 0.02 -36% -30 +
82 18:30:21 КАМАЗ KMAZ 57.9 +0.17% 0.48 -1.5% +8.6% +8.0% -10.6% 40.95 0.64 -53% -40 +
83 18:45:16 КМЗ KMEZ 549 +0.55% 0.11 -3.6% +3.4% +56.9% +61.5% 2.07 0.03 -20% -15 +
84 18:40:07 КосогМЗ ао KMTZ 0% +2 +
85 17:02:10 КоршГОК ао KOGK 46800 +0.43% 0.47 +0.9% 0 -2.5% -17.2% 11.71 0.18 +41% +
86 18:39:36 СаратНПЗ KRKN 8400 0% 0.60 +17.5% +20.0% +32.5% +13.5% 9.82 0.15 +23% -11 +
87 18:34:03 СаратНПЗ-п KRKNP 14200 -0.56% 0.50 +0.9% +5.5% +29.8% +33.7% 9.82 0.15 -62% -44 +
88 18:40:07 ТКЗКК ао KRKO 0% 2.86 0.04 +2 +
89 16:59:28 ТКЗКК ап KRKOP 4.775 -2.95% 0.03 +3.8% +30.3% +1.8% +36.4% 2.86 0.04 +6% -10 +
90 18:01:28 КрасОкт-ао KROT 311 +0.48% 0.07 +0.3% +0.5% +1.3% +7.2% 3.24 0.05 -75% -51 +
91 18:34:07 КрасОкт-1п KROTP 250 -0.6% 0.12 0 -0.6% -2.7% 0 3.24 0.05 +141% +12 +
92 18:06:52 Красэсб ао KRSB 4.04 -0.98% 0.11 -1.5% +1.5% +8.3% +5.8% 3.09 0.05 +2603% +57 +
93 18:06:58 Красэсб ап KRSBP 4.06 -1.46% 0.02 -2.4% 0 +0.7% +2.3% 3.09 0.05 -79% -53 +
94 18:40:07 Кокс ао KSGR 0% +2 +
95 17:05:18 КСБ ао KTSB 0.636 +2.91% 0.09 +3.6% +12.0% +135.6% +176.5% 0.59 0.01 +615% +33 +
96 17:18:19 КСБ ап KTSBP 0.24 +0.21% 0.03 +3.0% +11.6% +27.0% +41.2% 0.59 0.01 +51% -3 +
97 18:27:11 Кубанэнр KUBE 64 +2.4% 0.07 +4.9% +9.0% +30.6% +20.3% 19.44 0.30 -18% -18 +
98 18:40:07 КУЗОЦМ ао KUNF 0% +2 +
99 18:45:25 КузнецкийБ KUZB 0.01233 -1.44% 0.31 +0.8% +4.2% +30.1% +19.7% 0.28 0.00 +508% +33 +
100 18:40:07 КЗМС ао KZMS 0% 0.20 0.00 +2 +
101 17:30:18 ОргСинт ао KZOS 95.9 -0.1% 0.25 0 +0.9% -5.8% -2.1% 172.42 2.70 -80% -68 +
102 18:36:21 ОргСинт ап KZOSP 10.29 -2.92% 1.97 -5.3% +6.3% +15.6% -8.1% 172.42 2.70 +542% +55 +
103 18:08:27 iФармсинтз LIFE 4.94 +0.51% 0.19 +2.4% +3.6% -11.5% -27.9% 1.49 0.02 -48% -33 +
104 18:45:27 ЛУКОЙЛ LKOH 5559 +3.38% 10 390.95 +0.6% +11.2% +11.2% +20.7% 3 974.69 62.27 +252% +4 +
105 18:45:21 Лента др LNTA 218.4 -0.86% 6.94 -2.5% -0.3% +2.1% -15.5% +127% +13 +
106 18:45:29 Лензолото LNZL 7420 +0.82% 4.20 +1.6% -2.2% +32.0% +42.1% 9.56 0.15 +242% +26 +
107 18:45:29 Лензол. ап LNZLP 3160 +0.16% 0.93 -4.8% -3.8% +29.0% +27.4% 9.56 0.15 +88% +11 +
108 12:12:32 ЛЭСК ао LPSB 6.2 0% 0.00 -2.4% +1.6% +65.3% +67.6% 0.96 0.02 -77% -9 +
109 18:36:36 Ленэнерго LSNG 6.83 -2.43% 14.64 +21.1% +20.7% +28.9% +12.5% 70.70 1.11 -79% -20 +
110 18:45:16 Ленэнерг-п LSNGP 129.25 +1.97% 41.16 +7.7% +13.6% +37.4% +39.4% 70.70 1.11 +234% +16 +
111 18:45:17 ЛСР ао LSRG 749.4 -0.61% 13.41 -0.8% +4.8% +25.4% +17.3% 77.21 1.21 -1% -5 +
112 18:35:15 iЛевенгук LVHK 7.2 -2.7% 0.04 -1.0% +6.4% -27.7% +32.1% 0.38 0.01 +5580% +36 +
113 17:15:56 МагадЭн ао MAGE 3.9 +9.24% 1.44 +13.0% +18.2% +20.6% +81.4% 2.20 0.03 +311% +39 +
114 18:45:05 МагадЭн ап MAGEP 2.695 -0.55% 0.22 -9.3% +11.4% +3.7% +62.3% 2.20 0.03 -35% -28 +
115 18:45:05 ММК MAGN 41.56 +0.59% 324.36 +0.2% +8.3% -3.4% -15.2% 464.41 7.28 +16% +1 +
116 18:40:07 МЕРИДИАН MERF 0% 3.92 0.06 +2 +
117 17:31:56 Мегион-ао MFGS 385.5 +2.39% 0.99 +4.5% +5.8% +13.4% 49.92 0.78 +8659% +123 +
118 17:43:37 Мегион-ап MFGSP 350 +4.95% 0.40 +6.1% +7.4% +15.5% +16.7% 49.92 0.78 +69% +2 +
119 18:40:07 МегаФон ао MFON 0% 403.37 6.32 +2 +
120 18:45:51 Магнит ао MGNT 3633 +0.36% 502.13 +0.9% +0.9% +3.5% -12.7% 370.24 5.80 -34% -11 +
121 18:39:37 СМЗ-ао MGNZ 4200 -13.58% 3.51 +20.0% +31.3% +36.4% +58.5% 1.67 0.03 -41% -10 +
122 18:17:03 МГТС-5ао MGTS 2020 +1.25% 0.12 -1.0% +6.3% +18.8% +18.8% 189.40 2.97 -40% -19 +
123 18:33:47 МГТС-4ап MGTSP 1830 -0.65% 0.92 +1.2% +8.7% +13.1% +10.9% 189.40 2.97 +125% +19 +
124 16:45:06 ТНСэнМарЭл MISB 9 +1.12% 0.04 -9.1% +20.0% -2.2% +2.3% 1.18 0.02 -68% -46 +
125 18:05:28 ТНСэМаЭл-п MISBP 7.4 0% 0.07 +5.7% +12.1% -26.0% -15.9% 1.18 0.02 +679% +35 +
126 18:45:17 МосОблБанк MOBB 2.5 -1.96% 1.55 +6.8% +28.2% +75.1% +90.8% 11.27 0.18 -54% -23 +
127 18:45:47 МосБиржа MOEX 97.35 +0.57% 763.86 +2.2% +6.0% +20.2% +0.4% 221.61 3.47 -45% -9 +
128 18:40:07 Морион ао MORI 0% 0.71 0.01 +2 +
129 18:38:50 МРСК Центр MRKC 0.2814 -1.26% 4.18 +2.9% +10.1% -1.5% -6.4% 11.90 0.19 -43% -11 +
130 15:42:53 МРСК СК MRKK 37.32 -0.43% 0.01 -0.9% +17.7% +166.6% +149.6% 5.77 0.09 -89% -55 +
131 18:45:13 МРСК ЦП MRKP 0.2572 -0.77% 13.79 -1.5% +7.3% -2.9% -11.8% 28.99 0.45 +107% +7 +
132 18:45:13 МРСКСиб MRKS 0.2435 -1.38% 0.41 -3.8% +1.9% +137.6% +146.0% 23.09 0.36 -91% -81 +
133 18:06:15 МРСК Ур MRKU 0.1792 +0.34% 0.42 +1.0% +4.4% -5.1% +4.5% 15.67 0.25 -74% -60 +
134 18:36:42 МРСКВол MRKV 0.0934 +0.43% 2.54 -0.3% +3.5% -4.7% -3.7% 17.59 0.28 -44% -11 +
135 18:37:53 МРСКЮга ао MRKY 0.06075 +0.75% 1.51 -0.9% +4.9% +11.6% -12.7% 4.98 0.08 -25% -11 +
136 18:45:00 МРСК СЗ MRKZ 0.0634 +0.24% 2.38 +4.3% +8.5% +14.2% -5.2% 6.07 0.10 +60% +6 +
137 18:32:20 МордЭнСб MRSB 0.392 +1.03% 0.15 +2.6% +2.3% -0.5% -34.7% 0.53 0.01 +666% +41 +
138 18:45:09 +МосЭнерго MSNG 2.2795 -0.18% 21.79 +1.1% +1.7% +9.9% +13.3% 90.61 1.42 -53% -9 +
139 18:45:17 МОЭСК MSRS 0.91 -0.16% 13.76 +16.0% +25.5% +37.9% +32.1% 44.32 0.69 -82% -24 +
140 18:39:37 МультиСис MSST 1.522 -1.17% 4.32 +6.5% +11.1% -36.3% +58.5% 0.15 0.00 +112% +15 +
141 18:36:53 Мостотрест MSTT 88.85 +0.17% 2.49 +2.5% +3.4% +5.1% -3.9% 25.09 0.39 +180% +23 +
142 18:45:26 Мечел ао MTLR 64.15 +0.99% 78.23 +2.1% +12.2% -12.7% -24.4% 39.31 0.62 +111% +9 +
143 18:45:26 Мечел ап MTLRP 90.85 +0.28% 22.67 -1.5% +2.8% -9.4% -10.5% 39.31 0.62 -40% -6 +
144 18:45:05 МТС-ао MTSS 269.3 +0.5% 656.29 -2.1% +6.0% +13.2% +1.2% 538.16 8.43 +16% -3 +
145 18:45:46 М.видео MVID 446.2 -0.84% 25.48 -1.9% +3.4% +8.8% +9.5% 80.21 1.26 +86% +6 +
146 18:39:34 iНПОНаука NAUK 185 -0.64% 0.52 -4.2% +0.9% -42.0% -47.4% 2.18 0.03 +11% -12 +
147 18:39:25 Нефтекамск NFAZ 87.2 +1.4% 0.05 +3.3% +4.6% +0.2% -9.2% 0.70 0.01 -28% -23 +
148 18:11:08 НКХП ао NKHP 243 +1.67% 0.81 +1.3% +2.5% +6.1% +22.1% 16.43 0.26 +295% +44 +
149 18:36:51 НКНХ ао NKNC 93.75 -1.63% 4.89 +11.1% +25.8% +44.2% +55.2% 166.38 2.61 -63% -12 +
150 18:36:04 НКНХ ап NKNCP 70 +0.26% 40.90 +3.2% +5.1% +72.8% +105.0% 166.38 2.61 -48% -9 +
151 18:20:16 Нижкамшина NKSH 23.56 +8.77% 3.46 +62.5% +65.2% +78.5% +89.2% 1.50 0.02 -22% -5 +
152 18:45:09 НЛМК ао NLMK 148.9 +0.3% 735.39 +2.4% +7.7% -5.4% -12.5% 892.39 13.98 +39% +
153 18:45:09 НМТП ао NMTP 8.455 +0.06% 19.24 +0.2% +4.4% +23.4% +25.7% 162.84 2.55 +307% +17 +
154 18:24:00 ТНСэнНН ао NNSB 1330 +5.98% 0.58 +10.8% +15.7% +30.4% +20.9% 5.83 0.09 +1394% +68 +
155 15:51:24 ТНСэнНН ап NNSBP 581 -0.34% 0.37 -0.2% +1.6% +59.6% +35.1% 5.83 0.09 +1295% +56 +
156 18:40:07 Физика ао NPOF 0% 1.07 0.02 +2 +
157 17:37:52 НаукаСвяз NSVZ 288 -1.37% 0.46 -2.5% +0.7% +18.5% +51.6% 0.35 0.01 +88% +6 +
158 18:45:27 Новатэк ао NVTK 1317 +3.78% 1 122.90 -0.3% +5.4% +16.3% +21.1% 3 998.82 62.65 +125% +7 +
159 18:38:31 ОР ао OBUV 48 -0.83% 2.44 -2.4% -17.0% -5.8% -47.5% 5.44 0.09 +192% +25 +
160 16:21:09 Медиахолд ODVA 0.1834 -0.54% 0.01 +0.2% +0.4% +10.3% +23.9% 0.13 0.00 -73% -30 +
161 18:45:05 ОГК-2 ао OGKB 0.603 +1.79% 99.89 +3.1% +20.1% +90.4% +76.6% 66.60 1.04 +46% +3 +
162 18:37:27 ОМЗ-ап OMZZP 3245 -1.67% 0.02 +4.5% +0.2% +83.3% +109.4% 8.92 0.14 -64% -39 +
163 18:38:13 ИНГРАД ао OPIN 759 +0.8% 0.48 -0.8% -4.6% -7.4% -13.8% 31.29 0.49 +137% +23 +
164 17:00:05 ПавлАвт ао PAZA 4330 +12.18% 0.56 +43.4% +23.7% +170.6% +243.7% 6.79 0.11 -76% -55 +
165 18:45:23 ФосАгро ао PHOR 2590 +1.53% 72.06 +2.7% +2.7% +1.7% -2.2% 335.41 5.25 +33% +1 +
166 18:39:39 ПИК ао PIKK 391.2 +0.08% 20.14 +1.7% +4.0% +4.0% +12.5% 258.39 4.05 -42% -5 +
167 17:59:47 Плазмек PLSM 0.1204 -0.5% 0.02 0 +2.9% +9.7% +6.5% 0.01 0.00 -12% -17 +
168 18:45:01 Полюс PLZL 7636 +2.39% 1 016.57 +3.2% +7.1% +41.4% +84.2% 1 019.87 15.98 +47% +1 +
169 18:05:08 ПермьЭнСб PMSB 86.7 0% 0.06 +1.4% +1.3% +18.1% +17.2% 4.12 0.06 -72% -47 +
170 17:46:15 ПермьЭнС-п PMSBP 86 0% 0.34 +0.7% +1.9% +18.3% +16.5% 4.12 0.06 +109% +7 +
171 18:45:50 Polymetal POLY 908 -0.87% 517.41 -4.3% +5.1% +24.2% +69.1% 426.93 6.69 +44% +
172 18:39:57 ЧЗПСН ао PRFN 1.465 +1.67% 0.30 +4.6% +4.3% +14.5% +8.5% 1.23 0.02 -87% -79 +
173 18:40:07 Приморье PRMB 0% 2.30 0.04 +2 +
174 18:29:26 ПРОТЕК ао PRTK 91.7 -1.61% 1.82 -1.4% -0.7% +17.6% +18.5% 48.34 0.76 +485% +49 +
175 18:39:43 iQIWI QIWI 1445 -1.7% 12.22 -11.9% +16.4% +53.2% +65.1% +5% -1 +
176 18:45:06 Распадская RASP 125.42 -1.74% 58.10 -1.0% -1.9% -2.8% +22.6% 88.19 1.38 +60% +6 +
177 18:21:14 Raven RAVN 32.6 +0.62% 1.92 +1.9% +7.9% -21.4% 16.67 0.26 +3907% +105 +
178 18:45:14 РБК ао RBCM 3.58 -0.06% 1.02 -0.6% +0.3% -7.7% -17.8% 1.31 0.02 +577% +61 +
179 18:40:07 РДБанк ао RDRB 0% 1.63 0.03 +2 +
180 18:45:47 РГС СК ао RGSS 0.1556 +0.39% 1.89 +11.1% +10.5% -6.8% -51.2% 76.17 1.19 -73% -30 +
181 17:13:03 ЭнергияРКК RKKE 5450 +0.93% 0.24 +4.8% +11.9% -19.9% -18.9% 6.43 0.10 -39% -34 +
182 18:38:16 Роллман RLMN 20.7 -0.96% 0.77 +1.5% +3.2% -25.5% -33.2% 0.14 0.00 +59% +3 +
183 17:03:22 Роллман-п RLMNP 25.06 -0.32% 0.01 -0.6% -0.9% -0.6% -16.2% 0.14 0.00 +19% -2 +
184 18:45:10 РуссНфт ао RNFT 582.8 -0.1% 3.45 -0.7% -1.8% +10.2% -1.4% 171.41 2.69 +8% -2 +
185 18:38:32 Русолово ROLO 2.24 +0.9% 0.38 +5.1% +10.5% -10.4% +10.9% 6.72 0.11 -69% -56 +
186 17:19:23 Росбанк ао ROSB 59.8 -0.66% 0.01 +0.7% +1.7% +1.0% +15.0% 92.77 1.45 -94% -67 +
187 18:45:50 Роснефть ROSN 429.7 +4.79% 7 447.05 +2.7% +6.2% -0.6% -2.6% 4 554.04 71.35 +766% +7 +
188 16:26:43 РОСИНТЕРао ROST 68.6 0% 0.03 -0.3% 0 -4.7% -4.6% 1.12 0.02 +142% +6 +
189 18:45:48 Россети ао RSTI 1.26 -2.42% 171.63 +5.6% +17.8% +62.5% +83.8% 253.70 3.97 -51% -9 +
190 18:45:06 Россети ап RSTIP 1.53 -1.67% 7.05 +2.7% +13.1% +9.1% +14.4% 253.70 3.97 -46% -7 +
191 18:16:33 ГазпРнД ао RTGZ 16800 -1.18% 0.13 +11.3% +13.1% +17.5% +14.3% 2.02 0.03 -93% -94 +
192 18:45:15 Ростел -ао RTKM 79.7 -0.13% 107.32 -0.7% -2.8% +9.1% +16.2% 218.26 3.42 +11% -1 +
193 18:45:23 Ростел -ап RTKMP 62.2 -0.32% 17.01 -2.8% +0.4% +3.0% +5.2% 218.26 3.42 +5% -2 +
194 18:44:10 ТНСэнРст RTSB 0% 3.00 0.05 +2 +
195 17:32:52 ТНСэнРст-п RTSBP 0.212 -0.47% 0.10 +1.4% -1.4% -8.6% -2.3% 3.00 0.05 +882% +44 +
196 18:45:05 RUSAL plc RUAL 28.09 +0.68% 193.48 +2.3% +10.5% -8.8% +20.2% 426.77 6.69 +135% +3 +
197 18:39:00 Русгрэйн RUGR 5.158 +0.43% 0.45 -2.5% +1.7% +1.2% +17.2% 0.22 0.00 +99% +9 +
198 16:08:36 ИКРУСС-ИНВ RUSI 33.2 +0.61% 0.15 -3.5% +2.2% +24.8% 3.62 0.06 +4432% +69 +
199 18:45:11 Русполимет RUSP 0.457 +0.77% 0.75 -1.4% +8.8% -8.6% -5.6% 2.29 0.04 +65% +4 +
200 18:44:27 РязЭнСб RZSB 0% 0.84 0.01 -100% -39 +
201 18:40:07 СамарЭн-ао SAGO 0% 1.49 0.02 -100% -70 +
202 16:06:11 СамарЭн-ап SAGOP 0.337 +4.98% 0.01 +2.1% +5.3% +2.1% +12.3% 1.49 0.02 +36 +
203 15:20:09 СаратЭн-ао SARE 0.1212 -0.33% 0.04 -0.2% -1.0% +4.0% +3.1% 0.72 0.01 +524% +23 +
204 18:45:06 СаратЭн-ап SAREP 0.0878 +1.15% 0.07 -2.4% +14.6% +15.8% +33.0% 0.72 0.01 +276% +20 +
205 18:45:50 Сбербанк SBER 235.32 +1% 9 287.28 +2.0% +9.4% +26.3% +24.7% 5 286.94 82.83 +90% -1 +
206 18:45:50 Сбербанк-п SBERP 207.1 +0.72% 643.38 +3.3% +10.2% +24.6% +29.8% 5 286.94 82.83 +21% -3 +
207 18:38:16 Селигдар SELG 9.4 0% 1.78 +1.5% 0 -5.5% -6.0% 11.50 0.18 +97% +8 +
208 17:48:33 Селигдар-п SELGP 23.85 +0.21% 0.06 +0.2% +0.4% -0.8% +39.5% 11.50 0.18 +549% +29 +
209 18:45:24 САФМАР ао SFIN 495.4 -0.92% 6.69 +0.6% +8.6% -14.6% -36.1% 55.31 0.87 +13% +1 +
210 18:38:12 СибГост ао SIBG 0.3715 0% 0.77 +12.4% -3.6% -47.5% -37.0% 0.04 0.00 -47% -27 +
211 18:45:51 Газпрнефть SIBN 427.3 +3.23% 931.88 +3.3% +3.2% +23.2% +30.0% 2 025.96 31.74 +361% +13 +
212 18:13:05 Сахэнер ао SLEN 4.56 +1.45% 0.75 +2.0% +0.2% +6.0% -1.7% 1.34 0.02 +204% +24 +
213 18:45:46 Сургнфгз SNGS 37.7 +0.86% 4 400.70 +12.0% +46.1% +40.3% +37.1% 1 638.62 25.67 +2% -3 +
214 18:45:42 Сургнфгз-п SNGSP 37.88 +1.55% 2 724.92 +4.8% +18.8% -3.8% +1.0% 1 638.62 25.67 +23% -1 +
215 18:35:15 СтаврЭнСб STSB 0.3275 +0.15% 0.09 -0.8% -6.2% +34.8% +28.4% 0.35 0.01 +2607% +51 +
216 17:38:53 СтаврЭнСбп STSBP 0.2762 0% 0.02 -0.6% +1.5% +11.8% +11.4% 0.35 0.01 -50% -29 +
217 18:45:28 СОЛЛЕРС SVAV 301 -0.66% 1.35 +0.3% 0 -26.2% -36.0% 10.32 0.16 +79% +8 +
218 18:35:48 СЗПароход SZPR 836 -1.42% 0.02 -0.9% +16.1% +94.4% +173.2% 8.79 0.14 -86% -62 +
219 18:45:36 ТАНТАЛ ао TANL 21.8 -2.68% 17.55 +47.3% +30.5% -44.5% -26.6% 0.31 0.00 -26% -6 +
220 18:40:07 ТАНТАЛ ап TANLP 0% 0.31 0.00 +
221 16:22:19 ТамбЭнСб TASB 0.2605 +0.19% 0.12 -1.3% +6.3% +13.3% +27.1% 0.44 0.01 +385% +32 +
222 18:11:16 ТамбЭнСб-п TASBP 0.192 +1.32% 0.01 -1.8% 0 +55.5% +55.5% 0.44 0.01 -37% -13 +
223 18:45:44 Татнфт 3ао TATN 759.9 +3.63% 3 946.02 +2.2% +7.8% +3.0% -4.3% 1 755.88 27.51 +466% +8 +
224 18:45:34 Татнфт 3ап TATNP 679.9 +2.83% 745.10 +3.2% +10.6% +30.2% +29.4% 1 755.88 27.51 +83% +3 +
225 18:45:05 ТГК-1 TGKA 0.012262 +1.09% 72.44 +6.3% +19.0% +53.5% +34.2% 47.26 0.74 +57% +5 +
226 18:45:05 ТГК-2 TGKB 0.00253 +2.43% 1.30 +5.0% +6.8% +7.7% +11.7% 3.75 0.06 +35% -1 +
227 17:36:08 ТГК-2 ап TGKBP 0.00364 -0.82% 0.04 +1.1% +1.7% +0.3% -7.1% 3.75 0.06 -58% -37 +
228 18:33:46 Квадра TGKD 0.00331 +0.61% 0.38 +3.4% +6.4% +18.0% +7.5% 6.59 0.10 -16% -26 +
229 18:21:26 Квадра-п TGKDP 0.003515 +0.72% 0.07 +1.6% +3.2% +7.0% +3.4% 6.59 0.10 +298% +20 +
230 15:13:39 ТГК-14 TGKN 0.00444 -1.11% 0.17 +1.4% +1.4% -13.3% -23.4% 6.03 0.09 +14% -5 +
231 16:49:41 ТНСэнрг ао TNSE 930 -0.53% 0.05 -1.1% -3.1% -25.3% -23.1% 12.71 0.20 +602% +28 +
232 18:40:07 ТРК ао TORS 0% 1.29 0.02 +
233 18:06:03 ТРК ап TORSP 0.271 +1.12% 0.09 -2.7% +2.7% -10.0% -16.6% 1.29 0.02 +16% -6 +
234 18:39:26 ТрансК ао TRCN 8610 +0.35% 3.06 -3.3% +23.5% +98.6% +91.3% 119.63 1.87 +28% +1 +
235 18:40:07 ТрансФ ао TRFM 0% +
236 18:45:16 ТМК ао TRMK 56.2 +1.59% 48.77 +2.7% +1.4% +4.8% -19.6% 58.06 0.91 +154% +10 +
237 18:45:51 Транснф ап TRNFP 154000 +0.03% 259.04 -0.7% +2.0% -9.9% -3.1% 239.45 3.75 +76% +4 +
238 18:39:29 Таттел. ао TTLK 0.1945 +0.52% 0.84 +1.8% +6.9% +11.7% +19.0% 4.05 0.06 -7% -10 +
239 18:25:22 ТКСМ ао TUCH 3.336 -0.6% 0.16 -3.9% -13.1% -17.9% +33.4% 0.13 0.00 -58% -37 +
240 18:22:57 ТЗА ао TUZA 91 -1.09% 0.17 0 0 +1.1% +1.1% 0.75 0.01 +196% +18 +
241 18:38:35 ОКС ао UCSS 1330 +1.53% 0.11 -0.7% -1.5% +171.4% 31.55 0.49 +6% -10 +
242 17:47:09 ЮжКузб. ао UKUZ 518 +0.39% 0.11 -4.1% +2.4% -0.4% -5.8% 18.70 0.29 -23% -17 +
243 18:45:12 iАвиастКао UNAC 0.657 +0.69% 0.91 -0.1% -3.9% -16.6% -0.8% 323.59 5.07 -35% -19 +
244 17:13:41 ЮУНК ао UNKL 2920 +0.34% 0.08 +1.0% -4.9% +21.7% +8.1% 1.75 0.03 -7% -15 +
245 18:45:20 Юнипро ао UPRO 2.671 -1.44% 73.98 -2.1% +0.6% +2.7% +1.1% 168.40 2.64 -53% -7 +
246 18:39:11 Уркалий-ао URKA 119.06 +0.08% 14.59 +0.3% +0.8% +41.0% +50.8% 349.56 5.48 +181% +11 +
247 17:39:51 УрКузница URKZ 9200 +2.22% 0.08 +3.4% +4.5% +22.7% +25.2% 5.04 0.08 +807% +40 +
248 18:18:55 УралСиб ао USBN 0.086 +1.78% 0.58 +16.4% +20.6% +45.8% +29.7% 30.97 0.49 -6% -19 +
249 17:16:54 ЮТэйр ао UTAR 6.88 +0.29% 0.06 +2.5% +2.7% -9.9% -13.6% 25.47 0.40 -74% -51 +
250 18:45:08 ОВК ао UWGN 369.1 -1.02% 0.89 -0.9% +2.5% -7.0% -27.9% 42.81 0.67 +45% +4 +
251 18:22:43 ВЭК 01 ао VDSB 9.45 +5.23% 0.93 +4.7% -1.7% +174.7% +148.7% 0.28 0.00 +3388% +100 +
252 18:13:23 ВолгЭнСб VGSB 1.665 +5.71% 0.15 -2.9% -2.1% +108.1% 0.63 0.01 +1435% +57 +
253 17:49:40 ВолгЭнСб-п VGSBP 1.245 +0.81% 0.04 -7.8% -2.0% +105.8% +66.0% 0.63 0.01 +1% -13 +
254 16:45:43 Варьеган VJGZ 662 +0.91% 0.09 +0.3% +7.6% +24.9% 14.13 0.22 +148% +13 +
255 17:54:03 Варьеган-п VJGZP 366 +3.68% 0.08 +6.4% +15.5% +28.9% -3.7% 14.13 0.22 +139% +12 +
256 18:45:05 ВХЗ-ао VLHZ 55.45 +7.98% 8.68 +11.0% +12.5% -4.4% -27.5% 0.28 0.00 +16725% +130 +
257 18:45:12 ТНСэнВорон VRSB 66.6 +1.22% 0.62 +0.3% +44.8% +217.1% +236.4% 4.25 0.07 +28% -7 +
258 17:53:04 ТНСэнВор-п VRSBP 27 0% 0.02 -3.6% +5.9% +25.0% +28.6% 4.25 0.07 +51% -2 +
259 18:45:21 ВСМПО-АВСМ VSMO 17260 +0.35% 4.83 +1.5% +6.2% +11.2% +6.9% 199.00 3.12 -37% -7 +
260 18:40:07 ВыбСудЗ ао VSYD 0% 4.78 0.07 -100% -48 +
261 14:23:02 ВыбСудЗ ап VSYDP 3120 0% 0.01 +0.6% -1.9% -25.4% +15.6% 4.78 0.07 -92% -65 +
262 18:45:35 ВТБ ао VTBR 0.04267 +0.4% 838.81 +1.6% +12.0% +26.1% +6.5% 553.03 8.66 +13% -3 +
263 18:39:59 Возрожд-ао VZRZ 0% 11.79 0.18 -1 +
264 18:39:35 Возрожд-п VZRZP 283.6 +1.65% 0.76 +5.0% +7.0% +77.3% +33.1% 11.79 0.18 +61% +3 +
265 17:56:07 ЦМТ ао WTCM 7.86 +2.08% 0.02 +4.0% +8.6% +8.3% +3.4% 9.69 0.15 -95% -99 +
266 18:31:04 ЦМТ ап WTCMP 7.3 0% 0.16 +6.4% +7.0% +9.6% +10.6% 9.69 0.15 -86% -74 +
267 18:38:34 ЯТЭК ао YAKG 18.93 +9.87% 2.19 +113.9% +115.4% +126.4% +117.6% 15.65 0.25 -49% -16 +
268 18:45:25 Якутскэнрг YKEN 0.339 +14.92% 3.34 +21.1% +22.6% +50.7% +59.9% 3.11 0.05 +5% -2 +
269 18:45:26 Якутскэн-п YKENP 0.3075 +4.59% 2.42 +10.2% +21.1% +39.8% +33.7% 3.11 0.05 +59% +6 +
270 18:45:31 Yandex clA YNDX 2447.6 -0.22% 402.08 -2.5% +2.2% +26.8% +11.9% 716.09 11.22 +40% +
271 18:45:48 ТНСэнЯр YRSB 178 +39.06% 5.17 +30.9% +36.9% +143.8% +85.4% 3.52 0.06 +15784% +142 +
272 18:37:26 ТНСэнЯр-п YRSBP 104 +30.82% 2.72 +33.3% +34.2% +55.2% +18.2% 3.52 0.06 +341577% +167 +
273 18:45:13 ЗИЛ ао ZILL 1448 +0.56% 2.08 +2.1% +5.2% +69.2% +55.7% 3.85 0.06 +213% +24 +
274 18:16:50 ЗВЕЗДА ао ZVEZ 4.825 -1.13% 0.44 -3.6% +1.8% +2.9% -2.5% 2.71 0.04 +291% +27 +