| № | Время | 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 |
|||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18:50:59 | Индекс ММВБ | IMOEX | 2756.44 | -0.76% | 39 047.75 | -3.0% | +0.6% | +16.3% | +17.5% | 45 323.60 | 721.39 | +5% | — | — | |||
| 1 | 18:23:41 | АбрауДюрсо | ABRD | 140.5 | +0.72% | 0.19 | -2.4% | +3.3% | -1.7% | 0 | 13.77 | 0.22 | -50% | -18 | |||
| 2 | 10:55:34 | АСКО ао | ACKO | 5.8 | +2.47% | 0.07 | 0 | +1.0% | -16.9% | -47.0% | 3.11 | 0.05 | +76% | +10 | |||
| 3 | 18:45:48 | Система ао | AFKS | 11.901 | +0.6% | 288.52 | +3.3% | +28.2% | +48.8% | +32.2% | 114.84 | 1.83 | +6% | -1 | |||
| 4 | 18:45:44 | Аэрофлот | AFLT | 108.5 | -0.53% | 491.88 | -1.9% | +11.1% | +7.2% | -12.0% | 120.50 | 1.92 | -2% | +2 | |||
| 5 | 18:45:12 | AGRO-гдр | AGRO | 744 | -0.16% | 13.65 | -0.5% | -0.6% | -6.0% | +11.7% | +70% | +7 | |||||
| 6 | 18:29:47 | Акрон | AKRN | 4666 | -0.34% | 1.64 | +1.0% | +2.5% | -0.9% | +5.6% | 188.89 | 3.01 | -60% | -20 | |||
| 7 | 18:45:21 | БестЭфБ ао | ALBK | 88 | +39.68% | 4.40 | +44.3% | +23.9% | +15.8% | +74.3% | 4.97 | 0.08 | +10255% | +129 | |||
| 8 | 18:03:58 | АЛРОСА-Нюр | ALNU | 79800 | -0.25% | 1.99 | -16.9% | -8.9% | +1.0% | -39.5% | 63.84 | 1.02 | -60% | -22 | |||
| 9 | 18:45:37 | АЛРОСА ао | ALRS | 80.12 | +0.78% | 855.94 | -7.9% | -5.9% | -18.8% | -21.1% | 590.08 | 9.39 | -46% | -3 | |||
| 10 | 18:13:52 | АшинскийМЗ | AMEZ | 4.425 | -1.67% | 0.62 | +5.9% | +9.5% | +11.9% | +16.8% | 2.21 | 0.04 | -64% | -29 | |||
| 11 | 18:45:31 | Аптеки36и6 | APTK | 11.043 | -4.69% | 7.80 | -7.7% | +117.2% | +118.7% | +93.4% | 74.08 | 1.18 | -5% | -2 | |||
| 12 | 18:16:24 | РусАква ао | AQUA | 221 | -1.34% | 0.16 | +0.2% | +4.2% | +59.0% | +13.0% | 19.42 | 0.31 | -88% | -66 | |||
| 13 | 18:39:26 | Армада | ARMD | 5.495 | -4.02% | 1.35 | -15.7% | -28.9% | -21.5% | -40.3% | 0.08 | 0.00 | +73% | +9 | |||
| 14 | 17:00:35 | Арсагера | ARSA | 3 | -1.64% | 0.08 | -1.6% | +6.0% | -3.2% | -16.2% | 0.37 | 0.01 | +1197% | +53 | |||
| 15 | 16:53:16 | АстрЭнСб | ASSB | 0.8685 | 0% | 0.07 | -5.4% | -2.4% | +80.2% | +114.4% | 0.67 | 0.01 | -73% | -47 | |||
| 16 | 18:37:07 | Авангрд-ао | AVAN | 690 | -4.17% | 4.72 | +11.3% | -1.4% | +29.5% | 55.68 | 0.89 | +1617% | +76 | Как выбрать брокера? | |||
| 17 | 18:45:25 | Башнефт ао | BANE | 1883 | -0.37% | 6.16 | -0.4% | -8.7% | +0.7% | -7.9% | 327.19 | 5.21 | +62% | +14 | |||
| 18 | 18:45:45 | Башнефт ап | BANEP | 1638 | -0.12% | 35.94 | +0.1% | -8.0% | -8.1% | +0.5% | 327.19 | 5.21 | -16% | +1 | |||
| 19 | 18:31:25 | Белуга ао | BELU | 481 | -0.21% | 0.04 | -2.2% | +0.6% | +17.9% | -29.2% | 9.33 | 0.15 | +124% | +14 | |||
| 20 | 18:40:06 | БашИнСв ао | BISV | 0% | 8.40 | 0.13 | +5 | ||||||||||
| 21 | 18:45:13 | БашИнСв ап | BISVP | 4.71 | -0.84% | 0.14 | -13.1% | -4.8% | +17.5% | +17.5% | 8.40 | 0.13 | +36% | +4 | |||
| 22 | 18:28:08 | Белон ао | BLNG | 4 | +0.55% | 0.09 | 0 | 0 | +46.5% | +39.9% | 4.60 | 0.07 | -70% | -47 | |||
| 23 | 17:21:37 | БурЗолото | BRZL | 888 | 0% | 0.13 | -0.1% | +3.6% | -0.2% | +6.3% | 6.24 | 0.10 | +46% | +9 | |||
| 24 | 18:45:29 | БСП ао | BSPB | 50 | 0% | 4.40 | -2.6% | -2.0% | +12.9% | +0.1% | 24.98 | 0.40 | -18% | -7 | |||
| 25 | 18:45:20 | МКБ ао | CBOM | 5.952 | +0.12% | 22.30 | -0.1% | -0.1% | +15.1% | +25.8% | 161.18 | 2.57 | -13% | ||||
| 26 | 16:21:08 | ЧТПЗ ао | CHEP | 141.5 | +1.43% | 0.20 | -7.5% | -8.1% | +32.5% | +11.9% | 43.26 | 0.69 | -92% | -70 | |||
| 27 | 17:46:42 | РН-ЗапСиб | CHGZ | 26.6 | -4.32% | 0.10 | -0.7% | -2.2% | +10.8% | -6.7% | 0.71 | 0.01 | +1673% | +60 | |||
| 28 | 18:45:09 | ЧКПЗ ао | CHKZ | 4240 | +0.95% | 0.16 | -1.4% | -4.9% | +102.9% | 2.54 | 0.04 | +1817% | +69 | ||||
| 29 | 18:45:40 | СевСт-ао | CHMF | 1043.6 | -0.08% | 443.77 | -2.0% | -6.9% | +10.7% | +8.5% | 874.24 | 13.91 | -41% | -9 | |||
| 30 | 18:45:17 | ЧМК ао | CHMK | 2785 | -0.18% | 0.15 | -0.9% | +2.6% | +13.4% | +0.5% | 8.81 | 0.14 | -80% | -53 | |||
| 31 | 18:45:26 | ЧелябЭС ао | CLSB | 0.0707 | -1.26% | 4.20 | +4.9% | +11.2% | -3.9% | -5.1% | 0.53 | 0.01 | -66% | -22 | |||
| 32 | 18:45:26 | ЧелябЭС ап | CLSBP | 0.0534 | -3.96% | 1.44 | -2.7% | +11.9% | -12.7% | -24.8% | 0.53 | 0.01 | -72% | -34 | |||
| 33 | 18:36:15 | Телеграф | CNTL | 17.35 | -0.57% | 0.26 | +2.7% | -24.6% | +3.0% | +4.5% | 3.75 | 0.06 | -61% | -24 | |||
| 34 | 18:39:43 | Телеграф-п | CNTLP | 15.74 | -3.44% | 9.67 | +10.7% | -24.1% | +25.9% | +35.1% | 3.75 | 0.06 | +70% | +5 | |||
| 35 | 18:37:18 | ДагСб ао | DASB | 0.1195 | +0.67% | 0.16 | +1.4% | +13.2% | +4.9% | +23.8% | 0.63 | 0.01 | -82% | -57 | |||
| 36 | 18:45:13 | ЗаводДИОД | DIOD | 4.63 | +0.22% | 0.16 | -8.5% | -3.5% | +13.5% | +8.7% | 0.42 | 0.01 | +74% | +15 | |||
| 37 | 18:45:21 | ДетскийМир | DSKY | 87.9 | +0.11% | 34.86 | +1.4% | +3.5% | -2.8% | -3.1% | 64.96 | 1.03 | +82% | +9 | |||
| 38 | 18:17:01 | ДЭК ао | DVEC | 1.223 | -0.08% | 0.46 | -0.3% | -2.5% | -8.7% | -35.6% | 21.06 | 0.34 | -58% | -30 | |||
| 39 | 16:40:29 | iДонскЗР | DZRD | 2098 | +0.19% | 0.01 | -0.3% | -3.3% | -2.4% | -4.6% | 0.94 | 0.02 | -94% | -69 | |||
| 40 | 18:11:58 | iДонскЗР п | DZRDP | 1940 | 0% | 0.03 | 0 | -2.0% | -3.9% | -1.5% | 0.94 | 0.02 | -86% | -66 | |||
| 41 | 17:09:14 | ЕвроЭлтех | EELT | 11.4 | -0.35% | 2.34 | -4.2% | -8.7% | +15.2% | -1.3% | 6.95 | 0.11 | +52% | +11 | |||
| 42 | 18:45:09 | Электрцинк | ELTZ | 182 | -1.09% | 0.34 | -5.0% | -9.0% | -15.0% | -69.2% | 0.26 | 0.00 | +140% | +25 | |||
| 43 | 18:45:09 | ENPL-гдр | ENPL | 475 | +1.37% | 15.53 | -1.5% | -0.1% | +13.4% | +44.4% | +24% | +2 | |||||
| 44 | 18:45:17 | ЭнелРос ао | ENRU | 0.996 | 0% | 31.84 | -12.4% | -13.9% | -3.6% | -19.5% | 35.23 | 0.56 | -2% | +1 | |||
| 45 | 18:45:37 | ФСК ЕЭС ао | FEES | 0.1805 | -10.75% | 889.70 | -11.9% | -4.1% | +21.9% | -4.6% | 230.08 | 3.66 | +67% | +12 | |||
| 46 | 18:45:26 | ДВМП ао | FESH | 5.89 | +2.26% | 1.80 | -0.2% | -8.7% | +25.1% | +8.1% | 17.38 | 0.28 | -58% | -18 | |||
| 47 | 18:45:26 | FIVE-гдр | FIVE | 2210 | +0.59% | 121.16 | -0.9% | +7.0% | +28.1% | +25.7% | +5% | +3 | |||||
| 48 | 18:45:06 | БУДУЩЕЕ ао | FTRE | 75.5 | +0.8% | 8.38 | +5.0% | +14.4% | -58.2% | -68.4% | 3.80 | 0.06 | -13% | -3 | |||
| 49 | 17:48:26 | ГАЗ ао | GAZA | 436 | -0.23% | 0.19 | +1.0% | +4.1% | -7.4% | +1.2% | 8.57 | 0.14 | +4188% | +84 | |||
| 50 | 18:45:13 | ГАЗ ап | GAZAP | 342.5 | +1.93% | 0.12 | +5.2% | +8.6% | -1.6% | +13.1% | 8.57 | 0.14 | -73% | -41 | |||
| 51 | 18:40:06 | ГАЗКОН-ао | GAZC | 0% | 54.61 | 0.87 | +5 | ||||||||||
| 52 | 18:45:59 | ГАЗПРОМ ао | GAZP | 240.3 | -2.12% | 8 743.66 | -5.9% | +3.8% | +56.5% | +63.6% | 5 688.75 | 90.54 | +81% | ||||
| 53 | 18:40:06 | ГАЗ-сервис | GAZS | 0% | 60.51 | 0.96 | +5 | ||||||||||
| 54 | 18:40:06 | ГАЗ-Тек ао | GAZT | 0% | 52.66 | 0.84 | +5 | ||||||||||
| 55 | 18:03:15 | ЧеркизГ-ао | GCHE | 1875 | +0.81% | 0.66 | +1.1% | +13.4% | +67.7% | +78.6% | 82.43 | 1.31 | -48% | -16 | |||
| 56 | 18:45:09 | ГМКНорНик | GMKN | 14266 | +0.51% | 751.87 | -0.1% | -2.3% | +9.4% | +25.2% | 2 257.53 | 35.93 | +22% | +7 | |||
| 57 | 18:37:20 | ГИТ ао | GRNT | 0.395 | -0.9% | 0.38 | +1.8% | +4.5% | +1.3% | -22.7% | 0.17 | 0.00 | -43% | -19 | |||
| 58 | 18:39:57 | GTL ао | GTLC | 0.0759 | -1.43% | 0.98 | -4.0% | +5.1% | -25.7% | -33.4% | 0.20 | 0.00 | -28% | -11 | |||
| 59 | 18:33:19 | ГТМ ао | GTRK | 63.8 | -2.15% | 0.53 | -6.2% | -8.9% | -25.8% | -41.2% | 3.73 | 0.06 | -12% | ||||
| 60 | 18:40:06 | ГЕОТЕК ао | GTSS | 0% | +5 | ||||||||||||
| 61 | 18:45:26 | Галс-Девел | HALS | 887 | -2.42% | 0.77 | +16.7% | +16.1% | +24.2% | +16.7% | 9.95 | 0.16 | -31% | -12 | |||
| 62 | 18:40:06 | Химпром ао | HIMC | 0% | 2.13 | 0.03 | +5 | ||||||||||
| 63 | 18:01:43 | Химпром ап | HIMCP | 6.32 | +0.32% | 0.19 | -2.5% | +4.3% | +4.6% | -6.6% | 2.13 | 0.03 | +51% | +13 | |||
| 64 | 18:45:51 | РусГидро | HYDR | 0.5896 | +0.79% | 642.31 | -4.9% | -2.2% | +21.4% | -14.7% | 251.34 | 4.00 | +4% | +3 | |||
| 65 | 18:40:06 | Инв-Девел | IDVP | 0% | 13.09 | 0.21 | +5 | ||||||||||
| 66 | 18:12:16 | Ижсталь2ао | IGST | 815 | -0.97% | 0.09 | +6.3% | +9.0% | +45.0% | +23.5% | 0.81 | 0.01 | -94% | -91 | |||
| 67 | 18:33:34 | Ижсталь ап | IGSTP | 597 | -1.16% | 0.11 | +9.9% | +15.9% | +37.6% | +33.3% | 0.81 | 0.01 | -82% | -54 | |||
| 68 | 18:45:22 | ИнтерРАОао | IRAO | 4.641 | +2.01% | 303.37 | -2.5% | +4.0% | +19.6% | +7.6% | 484.52 | 7.71 | -42% | -4 | |||
| 69 | 18:26:08 | ИркЭнерго | IRGZ | 17.1 | +0.23% | 0.16 | +0.4% | +1.5% | +16.5% | +46.2% | 81.51 | 1.30 | +76% | +13 | |||
| 70 | 18:38:32 | ИРКУТ-3 | IRKT | 36.13 | -0.96% | 2.33 | -4.1% | -2.9% | +2.0% | +51.2% | 48.15 | 0.77 | +34% | +4 | |||
| 71 | 18:45:01 | iИСКЧ ао | ISKJ | 12.28 | -8.22% | 1.49 | -5.1% | +33.0% | +55.6% | +26.6% | 0.92 | 0.01 | -24% | -11 | |||
| 72 | 18:39:42 | Славн-ЯНОС | JNOS | 17.7 | +1.43% | 0.03 | -1.4% | +2.3% | +5.4% | +2.3% | 20.87 | 0.33 | +1721% | +33 | |||
| 73 | 18:20:42 | Слав-ЯНОСп | JNOSP | 14.14 | +2.61% | 2.57 | +4.7% | +3.5% | +15.0% | +4.0% | 20.87 | 0.33 | +188420% | +168 | |||
| 74 | 16:33:33 | Куйбазот | KAZT | 143 | +1.71% | 0.19 | +0.8% | +5.3% | +25.9% | +61.2% | 34.01 | 0.54 | +35% | +11 | |||
| 75 | 17:54:46 | Куйбазот-п | KAZTP | 143.4 | +1.85% | 0.04 | +1.3% | +7.5% | +43.4% | +68.7% | 34.01 | 0.54 | +81% | +11 | |||
| 76 | 18:45:27 | ТНСэКубань | KBSB | 133 | +3.5% | 0.01 | +4.7% | +4.7% | +5.6% | -4.7% | 2.38 | 0.04 | +84% | +10 | |||
| 77 | 18:39:13 | КузбТК ао | KBTK | 140.8 | +2.77% | 4.82 | +10.0% | +4.8% | -26.7% | -22.8% | 13.98 | 0.22 | +12% | +5 | |||
| 78 | 14:28:17 | КамчатЭ ао | KCHE | 0.15 | +1.35% | 0.01 | +6.8% | +4.5% | +13.6% | +11.9% | 6.34 | 0.10 | +3% | ||||
| 79 | 13:04:02 | КамчатЭ ап | KCHEP | 0.317 | 0% | 0.01 | +3.6% | +29.9% | 6.34 | 0.10 | -59% | -15 | |||||
| 80 | 18:40:06 | КурганГКао | KGKC | 0% | 6.98 | 0.11 | +5 | ||||||||||
| 81 | 18:40:06 | КурганГКап | KGKCP | 0% | 6.98 | 0.11 | +2 | ||||||||||
| 82 | 18:45:23 | КалужскСК | KLSB | 11.46 | -1.04% | 0.50 | -4.4% | +7.0% | -54.0% | -12.5% | 1.05 | 0.02 | -66% | -31 | |||
| 83 | 18:20:37 | КАМАЗ | KMAZ | 55.8 | -0.53% | 1.32 | -4.1% | +2.4% | +4.1% | -9.0% | 39.82 | 0.63 | -45% | -23 | |||
| 84 | 18:45:17 | КМЗ | KMEZ | 546.5 | +3.31% | 0.46 | +28.1% | +27.1% | +56.1% | +59.8% | 2.06 | 0.03 | -47% | -21 | |||
| 85 | 18:40:06 | КосогМЗ ао | KMTZ | 0% | +5 | ||||||||||||
| 86 | 18:45:10 | КоршГОК ао | KOGK | 49000 | +0.41% | 0.39 | +2.1% | -5.8% | +2.1% | -33.8% | 12.26 | 0.20 | +166% | +26 | |||
| 87 | 18:22:56 | СаратНПЗ | KRKN | 6950 | +2.21% | 0.03 | 0 | +0.7% | +9.6% | -19.7% | 8.21 | 0.13 | +410% | +23 | |||
| 88 | 18:45:18 | СаратНПЗ-п | KRKNP | 12060 | -0.82% | 9.82 | -9.2% | -4.0% | +10.2% | +9.8% | 8.21 | 0.13 | +132% | +16 | |||
| 89 | 18:40:06 | ТКЗКК ао | KRKO | 0% | 2.80 | 0.04 | +5 | ||||||||||
| 90 | 10:38:48 | ТКЗКК ап | KRKOP | 4.045 | -0.74% | 0.00 | +0.6% | -9.6% | -13.8% | +3.7% | 2.80 | 0.04 | -99% | -36 | |||
| 91 | 17:10:35 | КрасОкт-ао | KROT | 309 | +0.98% | 0.10 | +2.7% | +2.3% | +0.7% | -6.4% | 3.22 | 0.05 | -67% | -43 | |||
| 92 | 17:49:26 | КрасОкт-1п | KROTP | 252.5 | -2.32% | 0.11 | +2.4% | -1.8% | -1.8% | -17.2% | 3.22 | 0.05 | +155% | +21 | |||
| 93 | 13:13:25 | Красэсб ао | KRSB | 3.94 | -1.99% | 0.04 | -7.9% | -5.1% | +5.6% | +3.7% | 3.07 | 0.05 | +346% | +22 | |||
| 94 | 14:34:17 | Красэсб ап | KRSBP | 4.26 | 0% | 0.05 | -5.3% | -4.9% | +5.7% | +6.0% | 3.07 | 0.05 | -51% | -25 | |||
| 95 | 18:40:06 | Кокс ао | KSGR | 0% | +5 | ||||||||||||
| 96 | 11:16:23 | КСБ ао | KTSB | 0.528 | 0% | 0.02 | +12.3% | +18.4% | +95.6% | +90.6% | 0.49 | 0.01 | -51% | -20 | |||
| 97 | 17:41:40 | КСБ ап | KTSBP | 0.228 | -0.65% | 0.12 | +9.6% | +13.7% | +20.6% | +11.8% | 0.49 | 0.01 | +115% | +16 | |||
| 98 | 18:35:32 | Кубанэнр | KUBE | 62.3 | -0.8% | 0.01 | -1.0% | -1.6% | +27.1% | +5.2% | 18.93 | 0.30 | -69% | -32 | |||
| 99 | 18:40:06 | КУЗОЦМ ао | KUNF | 0% | +5 | ||||||||||||
| 100 | 18:45:18 | КузнецкийБ | KUZB | 0.01093 | -5.69% | 2.14 | +4.3% | +6.1% | +15.3% | -4.1% | 0.25 | 0.00 | -79% | -32 | |||
| 101 | 18:40:06 | КЗМС ао | KZMS | 0% | 0.20 | 0.00 | +5 | ||||||||||
| 102 | 18:27:40 | ОргСинт ао | KZOS | 96 | -0.1% | 1.90 | +2.5% | +6.5% | -5.7% | -0.6% | 172.42 | 2.74 | +287% | +39 | |||
| 103 | 18:45:19 | ОргСинт ап | KZOSP | 8.75 | +3.06% | 0.47 | -2.7% | +5.9% | -1.7% | -31.6% | 172.42 | 2.74 | +174% | +27 | |||
| 104 | 18:45:19 | iФармсинтз | LIFE | 5.74 | +2.68% | 4.86 | +1.3% | +6.5% | +2.9% | -24.5% | 1.73 | 0.03 | +359% | +40 | |||
| 105 | 18:45:57 | ЛУКОЙЛ | LKOH | 5178.5 | -1.61% | 3 468.76 | -5.2% | 0 | +3.6% | +19.9% | 3 883.88 | 61.82 | +44% | +1 | |||
| 106 | 18:45:28 | Лента др | LNTA | 214.7 | -0.23% | 10.49 | +4.6% | -0.3% | +0.3% | -34.8% | -58% | -10 | |||||
| 107 | 17:47:11 | Лензолото | LNZL | 5880 | -0.17% | 0.45 | -2.3% | +9.1% | +4.6% | -0.8% | 7.72 | 0.12 | +138% | +20 | |||
| 108 | 18:13:02 | Лензол. ап | LNZLP | 2900 | +1.05% | 0.40 | -6.5% | +10.3% | +18.4% | +8.6% | 7.72 | 0.12 | +86% | +14 | |||
| 109 | 17:39:01 | ЛЭСК ао | LPSB | 6.65 | -2.21% | 0.11 | +3.1% | -4.3% | +77.3% | +114.5% | 1.03 | 0.02 | +309% | +33 | |||
| 110 | 18:38:07 | Ленэнерго | LSNG | 5.68 | -0.35% | 1.37 | -1.6% | -1.7% | +7.2% | -1.3% | 58.33 | 0.93 | +135% | +22 | |||
| 111 | 18:45:24 | Ленэнерг-п | LSNGP | 106.3 | +0.14% | 12.06 | +4.0% | -4.1% | +13.0% | +6.4% | 58.33 | 0.93 | -56% | -12 | |||
| 112 | 18:45:24 | ЛСР ао | LSRG | 753.8 | +0.45% | 33.89 | -4.0% | +1.8% | +26.1% | -3.4% | 77.66 | 1.24 | -34% | -7 | |||
| 113 | 17:05:56 | iЛевенгук | LVHK | 7.8 | +0.13% | 0.01 | 0 | -0.9% | -21.7% | +18.2% | 0.41 | 0.01 | +1% | ||||
| 114 | 15:40:14 | МагадЭн ао | MAGE | 2.95 | +1.37% | 0.22 | +6.1% | +8.5% | -8.8% | +41.8% | 1.75 | 0.03 | -41% | -13 | |||
| 115 | 13:46:03 | МагадЭн ап | MAGEP | 2.64 | +0.76% | 0.06 | +2.9% | +5.6% | +1.5% | +61.0% | 1.75 | 0.03 | -75% | -47 | |||
| 116 | 18:45:41 | ММК | MAGN | 44.17 | -0.56% | 243.32 | +0.2% | -5.3% | +2.6% | -1.0% | 493.57 | 7.86 | +109% | +5 | |||
| 117 | 18:40:06 | МЕРИДИАН | MERF | 0% | 3.92 | 0.06 | +5 | ||||||||||
| 118 | 17:23:41 | Мегион-ао | MFGS | 385 | -2.16% | 0.05 | +1.3% | +1.2% | +6.9% | 51.19 | 0.81 | -18% | -12 | ||||
| 119 | 17:12:57 | Мегион-ап | MFGSP | 390 | +2.5% | 0.03 | +15.4% | +21.9% | +28.7% | +20.0% | 51.19 | 0.81 | -73% | -46 | |||
| 120 | 18:40:06 | МегаФон ао | MFON | 0% | 403.37 | 6.42 | +5 | ||||||||||
| 121 | 18:45:49 | Магнит ао | MGNT | 3878.5 | +0.39% | 834.32 | +1.2% | +6.3% | +10.5% | -13.3% | 395.26 | 6.29 | -13% | -1 | |||
| 122 | 17:18:02 | СМЗ-ао | MGNZ | 3290 | -1.2% | 0.02 | -1.2% | +1.2% | +6.8% | +12.7% | 1.31 | 0.02 | -82% | -55 | |||
| 123 | 18:38:07 | МГТС-5ао | MGTS | 1855 | -2.37% | 0.83 | -12.5% | -7.3% | +9.1% | -9.5% | 174.64 | 2.78 | +191% | +31 | |||
| 124 | 18:38:39 | МГТС-4ап | MGTSP | 1726 | -0.46% | 4.47 | -15.5% | -12.7% | +6.7% | -9.6% | 174.64 | 2.78 | -44% | -9 | |||
| 125 | 18:30:49 | МедиаВиМ | MGVM | 0.3935 | -1.38% | 0.04 | -0.4% | -21.8% | -47.7% | -36.0% | 0.02 | 0.00 | +82% | +13 | |||
| 126 | 18:40:06 | ТНСэнМарЭл | MISB | 0% | 1.10 | 0.02 | -100% | -80 | |||||||||
| 127 | 11:47:25 | МариЭнСб-п | MISBP | 7.2 | 0% | 0.01 | -5.3% | -2.7% | -28.0% | -5.3% | 1.10 | 0.02 | -50% | -9 | |||
| 128 | 18:40:00 | МН-фонд ао | MNFD | 0% | +4 | ||||||||||||
| 129 | 18:36:50 | МосОблБанк | MOBB | 1.872 | +1.3% | 0.44 | +1.7% | +3.4% | +31.1% | +15.6% | 8.44 | 0.13 | +126% | +18 | |||
| 130 | 18:45:37 | МосБиржа | MOEX | 95.18 | +1.29% | 651.45 | +0.9% | +6.6% | +17.5% | -10.6% | 216.67 | 3.45 | +6% | +6 | |||
| 131 | 18:40:06 | Морион ао | MORI | 0% | 0.71 | 0.01 | +4 | ||||||||||
| 132 | 18:39:55 | МРСК Центр | MRKC | 0.2852 | -0.28% | 2.38 | -1.3% | -1.3% | -0.1% | -15.5% | 12.04 | 0.19 | -35% | -6 | |||
| 133 | 18:38:58 | МРСК СК | MRKK | 33.88 | -1.28% | 4.85 | -12.0% | +11.7% | +142.0% | +113.1% | 5.24 | 0.08 | +114% | +20 | |||
| 134 | 18:45:20 | МРСК ЦП | MRKP | 0.2718 | +0.48% | 35.65 | +6.3% | -8.9% | +2.6% | -9.7% | 30.63 | 0.49 | +35% | +7 | |||
| 135 | 18:45:28 | МРСКСиб | MRKS | 0.281 | -1.23% | 1.35 | -0.8% | -7.4% | +174.1% | +165.1% | 26.64 | 0.42 | +39% | ||||
| 136 | 18:26:39 | МРСК Ур | MRKU | 0.1796 | +0.79% | 3.08 | +0.6% | -0.8% | -4.9% | -3.4% | 15.70 | 0.25 | +678% | +55 | |||
| 137 | 18:45:07 | МРСКВол | MRKV | 0.09495 | +0.37% | 12.45 | +0.1% | +0.2% | -3.1% | -19.0% | 17.88 | 0.28 | -14% | -4 | |||
| 138 | 18:39:31 | МРСКЮга ао | MRKY | 0.0658 | -0.9% | 1.43 | -3.1% | -15.1% | +20.8% | +7.0% | 4.54 | 0.07 | +69% | +11 | |||
| 139 | 18:39:31 | МРСК СЗ | MRKZ | 0.0626 | -0.56% | 1.68 | -0.1% | -7.7% | +12.8% | -0.6% | 6.00 | 0.10 | -15% | -7 | |||
| 140 | 13:25:48 | МордЭнСб | MRSB | 0.4 | +1.01% | 0.04 | +5.3% | +9.6% | +1.5% | -5.7% | 0.54 | 0.01 | -15% | -11 | |||
| 141 | 18:45:16 | +МосЭнерго | MSNG | 2.307 | +0.81% | 50.02 | +0.9% | -5.5% | +11.2% | -4.3% | 91.70 | 1.46 | +3% | +2 | |||
| 142 | 18:39:56 | МОЭСК | MSRS | 0.7305 | +0.41% | 1.09 | -0.5% | -6.3% | +10.7% | +6.2% | 35.58 | 0.57 | -42% | -20 | |||
| 143 | 18:39:28 | МультиСис | MSST | 1.805 | -5% | 4.22 | -15.4% | +45.0% | -24.5% | +171.4% | 0.18 | 0.00 | -3% | -5 | |||
| 144 | 18:45:42 | Мостотрест | MSTT | 88.55 | -0.23% | 1.43 | -0.6% | -1.6% | +4.8% | -16.9% | 24.99 | 0.40 | -10% | -7 | |||
| 145 | 18:45:05 | Мечел ао | MTLR | 64.79 | -0.2% | 26.87 | -4.0% | -5.1% | -11.8% | -37.4% | 43.72 | 0.70 | -22% | -3 | |||
| 146 | 18:45:32 | Мечел ап | MTLRP | 120.7 | -2.11% | 93.19 | -4.7% | +2.7% | +20.3% | -11.6% | 43.72 | 0.70 | -22% | -2 | |||
| 147 | 18:45:12 | МТС-ао | MTSS | 268.3 | -0.09% | 434.82 | -5.1% | -0.7% | +12.7% | -0.3% | 536.17 | 8.53 | +9% | +1 | |||
| 148 | 18:45:12 | М.видео | MVID | 431.6 | +0.42% | 17.28 | +0.7% | +1.8% | +5.3% | +6.0% | 77.59 | 1.23 | +162% | +14 | |||
| 149 | 18:29:09 | iНПОНаука | NAUK | 210 | 0% | 0.84 | +9.1% | +17.6% | -34.2% | -44.7% | 2.48 | 0.04 | +544% | +57 | |||
| 150 | 18:39:48 | Нефтекамск | NFAZ | 85.4 | -0.23% | 0.12 | -1.8% | -0.5% | -1.8% | -17.1% | 0.69 | 0.01 | +553% | +47 | |||
| 151 | 18:45:29 | НКХП ао | NKHP | 248.5 | +0.81% | 0.72 | +1.4% | +3.5% | +8.5% | +18.9% | 16.80 | 0.27 | +169% | +31 | |||
| 152 | 18:17:24 | НКНХ ао | NKNC | 73.8 | +1.51% | 3.98 | +0.6% | +5.8% | +13.5% | +34.2% | 133.51 | 2.13 | +173% | +20 | |||
| 153 | 18:45:07 | НКНХ ап | NKNCP | 66.68 | +0.51% | 6.98 | -1.1% | +21.1% | +64.6% | +86.3% | 133.51 | 2.13 | -24% | -4 | |||
| 154 | 16:06:46 | Нижкамшина | NKSH | 13.2 | -0.75% | 0.06 | -0.3% | -3.1% | 0 | -2.2% | 0.84 | 0.01 | +739% | +43 | |||
| 155 | 18:45:40 | НЛМК ао | NLMK | 154.1 | +1.43% | 905.29 | -2.0% | -15.9% | -2.1% | -2.5% | 923.56 | 14.70 | +28% | +7 | |||
| 156 | 18:45:16 | НМТП ао | NMTP | 7.94 | +0.38% | 17.19 | -1.2% | +2.6% | +15.9% | +25.1% | 152.92 | 2.43 | -49% | -8 | |||
| 157 | 18:31:55 | ТНСэнНН ао | NNSB | 1200 | +0.84% | 0.09 | -4.8% | +4.8% | +17.6% | +6.7% | 5.35 | 0.09 | +278% | +30 | |||
| 158 | 18:45:25 | ТНСэнНН ап | NNSBP | 608 | +0.83% | 0.17 | -2.3% | +6.7% | +67.0% | +21.6% | 5.35 | 0.09 | +2409% | +76 | |||
| 159 | 18:40:06 | Физика ао | NPOF | 0% | 1.07 | 0.02 | +4 | ||||||||||
| 160 | 18:23:40 | НаукаСвяз | NSVZ | 306 | +0.82% | 0.26 | +3.9% | +13.1% | +25.9% | +53.0% | 0.37 | 0.01 | -46% | -14 | |||
| 161 | 18:45:24 | Новатэк ао | NVTK | 1274.2 | -1.13% | 545.48 | -2.7% | -2.4% | +12.6% | +42.0% | 3 868.86 | 61.58 | -19% | -1 | |||
| 162 | 18:45:12 | ОР ао | OBUV | 58.25 | -0.43% | 4.26 | +3.3% | -1.3% | +14.3% | -39.3% | 6.59 | 0.10 | +11% | +2 | |||
| 163 | 17:27:19 | Медиахолд | ODVA | 0.182 | +0.44% | 0.00 | -0.9% | -3.8% | +9.5% | +15.6% | 0.13 | 0.00 | -94% | -33 | |||
| 164 | 18:45:21 | ОГК-2 ао | OGKB | 0.5138 | -0.64% | 91.76 | -7.4% | +1.9% | +62.2% | +35.0% | 56.74 | 0.90 | -35% | -6 | |||
| 165 | 18:38:14 | ОМЗ-ап | OMZZP | 3505 | +7.02% | 1.73 | +4.2% | -1.1% | +98.0% | +115.0% | 9.87 | 0.16 | +2274% | +93 | |||
| 166 | 18:37:07 | ИНГРАД ао | OPIN | 792 | -0.63% | 0.13 | -1.0% | +0.8% | -3.4% | -11.0% | 32.65 | 0.52 | +24% | +1 | |||
| 167 | 15:10:34 | ПавлАвт ао | PAZA | 3340 | +3.41% | 1.70 | +75.8% | +88.7% | +108.8% | +129.2% | 5.24 | 0.08 | +8% | +2 | |||
| 168 | 18:45:08 | ФосАгро ао | PHOR | 2407 | +0.8% | 90.71 | -3.1% | -1.3% | -5.5% | +3.5% | 311.71 | 4.96 | +65% | ||||
| 169 | 18:45:08 | ПИК ао | PIKK | 379 | +0.91% | 31.78 | +2.0% | +2.5% | +0.7% | +10.3% | 250.33 | 3.98 | +47% | +5 | |||
| 170 | 18:39:58 | Плазмек | PLSM | 0.1163 | -3.08% | 0.22 | -4.5% | -12.0% | +5.9% | -33.9% | 0.01 | 0.00 | +1632% | +81 | |||
| 171 | 18:45:28 | Полюс | PLZL | 6300 | -0.25% | 356.32 | +3.1% | +10.1% | +16.7% | +47.9% | 841.44 | 13.39 | -66% | -15 | |||
| 172 | 18:35:29 | ПермьЭнСб | PMSB | 88.1 | -0.23% | 0.10 | +0.1% | +3.2% | +20.0% | +18.3% | 4.19 | 0.07 | +57% | +4 | |||
| 173 | 18:37:35 | ПермьЭнС-п | PMSBP | 88 | 0% | 0.47 | +0.2% | +6.0% | +21.0% | +16.2% | 4.19 | 0.07 | -17% | -4 | |||
| 174 | 18:45:25 | Polymetal | POLY | 773 | +0.65% | 222.89 | -5.1% | +6.4% | +5.7% | +43.3% | 363.43 | 5.78 | +61% | +1 | |||
| 175 | 17:13:51 | ЧЗПСН ао | PRFN | 1.39 | -0.47% | 0.66 | -2.7% | +3.9% | +8.7% | -8.6% | 1.17 | 0.02 | +42% | +14 | |||
| 176 | 18:19:07 | Приморье | PRMB | 9200 | +2.22% | 0.05 | 0 | +15.0% | 2.30 | 0.04 | +24% | +2 | |||||
| 177 | 16:12:34 | ПРОТЕК ао | PRTK | 94.1 | +1.18% | 15.69 | +1.2% | +1.6% | +20.6% | +11.0% | 49.60 | 0.79 | +1932% | +65 | |||
| 178 | 18:39:33 | iQIWI | QIWI | 1265.5 | -0.12% | 4.11 | +0.3% | +3.3% | +34.2% | +24.2% | -13% | -10 | |||||
| 179 | 18:45:13 | Распадская | RASP | 138.7 | +0.84% | 26.74 | -0.6% | +2.1% | +7.5% | +32.3% | 97.53 | 1.55 | -33% | -5 | |||
| 180 | 18:40:06 | Raven | RAVN | 0% | 22.82 | 0.36 | -100% | -40 | |||||||||
| 181 | 18:29:39 | РБК ао | RBCM | 3.99 | +1.27% | 1.59 | +0.7% | +7.3% | +2.8% | -22.1% | 1.44 | 0.02 | -42% | -15 | |||
| 182 | 18:40:06 | РДБанк ао | RDRB | 0% | 1.63 | 0.03 | +3 | ||||||||||
| 183 | 18:19:39 | РГС СК ао | RGSS | 0.139 | -0.57% | 1.38 | -0.7% | +3.4% | -16.8% | -60.6% | 68.04 | 1.08 | +47% | +5 | |||
| 184 | 16:37:06 | ЭнергияРКК | RKKE | 5280 | +0.57% | 0.32 | +2.7% | +1.5% | -22.4% | -27.8% | 6.23 | 0.10 | +244% | +37 | |||
| 185 | 18:35:12 | Роллман | RLMN | 23.85 | +0.42% | 1.36 | +1.9% | +5.5% | -14.2% | -4.6% | 0.15 | 0.00 | +169% | +23 | |||
| 186 | 18:45:17 | Роллман-п | RLMNP | 26.08 | +0.46% | 0.04 | +8.7% | +7.8% | +3.5% | -10.1% | 0.15 | 0.00 | -85% | -63 | |||
| 187 | 18:45:17 | РуссНфт ао | RNFT | 600 | +2.95% | 3.90 | +1.7% | +0.8% | +13.5% | +0.8% | 176.47 | 2.81 | +17% | ||||
| 188 | 18:16:33 | Русолово | ROLO | 2.07 | -1.43% | 0.51 | -5.7% | +3.2% | -17.2% | -9.2% | 6.21 | 0.10 | +9% | +6 | |||
| 189 | 17:45:04 | Росбанк ао | ROSB | 59.6 | -0.67% | 0.19 | +3.8% | +3.8% | +0.7% | +6.4% | 92.46 | 1.47 | +1256% | +71 | |||
| 190 | 18:45:28 | Роснефть | ROSN | 418.4 | -0.2% | 533.21 | -1.0% | +2.5% | -3.3% | +2.8% | 4 434.28 | 70.58 | -33% | -7 | |||
| 191 | 17:20:31 | РОСИНТЕРао | ROST | 74.6 | +2.75% | 0.02 | +4.8% | +9.1% | +3.6% | +27.1% | 1.22 | 0.02 | -49% | -19 | |||
| 192 | 18:45:13 | Россети ао | RSTI | 1.2319 | -0.25% | 329.73 | -12.0% | -13.8% | +58.9% | +59.6% | 248.04 | 3.95 | +14% | ||||
| 193 | 18:45:13 | Россети ап | RSTIP | 1.494 | +1.7% | 19.52 | -10.5% | -14.0% | +6.6% | +9.8% | 248.04 | 3.95 | +48% | +5 | |||
| 194 | 15:18:33 | ГазпРнД ао | RTGZ | 14500 | -0.68% | 0.07 | +2.1% | +0.3% | +1.4% | -3.3% | 1.74 | 0.03 | +3% | -6 | |||
| 195 | 18:45:22 | Ростел -ао | RTKM | 80.72 | +1.2% | 104.04 | +2.0% | +3.9% | +10.5% | +12.2% | 221.15 | 3.52 | +109% | +6 | |||
| 196 | 18:45:07 | Ростел -ап | RTKMP | 63.5 | +1.2% | 13.96 | +0.9% | +3.2% | +5.1% | +2.0% | 221.15 | 3.52 | -72% | -18 | |||
| 197 | 16:36:12 | ТНСэнРст | RTSB | 0.325 | +1.56% | 0.01 | -3.0% | 0 | -18.3% | +1.6% | 2.85 | 0.05 | -42% | -11 | |||
| 198 | 18:45:09 | ТНСэнРст-п | RTSBP | 0.222 | +1.37% | 0.01 | +3.3% | +1.8% | -4.3% | +8.8% | 2.85 | 0.05 | -23% | -8 | |||
| 199 | 18:41:59 | ПИФСтрИнв | RU000A0JTYP3 | 140 | 0% | 0.00 | +16.7% | +40.0% | 0% | +5 | |||||||
| 200 | 18:45:52 | RUSAL plc | RUAL | 26.72 | -0.45% | 53.00 | +0.8% | +6.2% | -13.2% | +9.5% | 405.96 | 6.46 | -57% | -6 | |||
| 201 | 18:45:17 | Русгрэйн | RUGR | 5.422 | -0.48% | 0.65 | -2.1% | +11.4% | +6.4% | +21.8% | 0.23 | 0.00 | +0% | +3 | |||
| 202 | 18:12:32 | ИКРУСС-ИНВ | RUSI | 36.5 | +2.53% | 0.01 | -0.8% | +0.6% | +40.4% | 3.98 | 0.06 | -60% | -16 | ||||
| 203 | 18:19:40 | Русполимет | RUSP | 0.48 | -1.64% | 0.51 | +7.9% | +20.0% | -4.0% | +5.3% | 2.41 | 0.04 | -74% | -39 | |||
| 204 | 13:21:23 | РязЭнСб | RZSB | 3.98 | +1.79% | 0.01 | -11.9% | -10.8% | +30.9% | +19.2% | 0.82 | 0.01 | -88% | -55 | |||
| 205 | 14:02:51 | СамарЭн-ао | SAGO | 0.348 | +1.16% | 0.05 | +2.4% | +6.1% | +3.0% | +9.8% | 1.41 | 0.02 | +1401% | +45 | |||
| 206 | 11:26:48 | СамарЭн-ап | SAGOP | 0.338 | +5.63% | 0.03 | +9.0% | +12.7% | +2.4% | +5.6% | 1.41 | 0.02 | +743% | +29 | |||
| 207 | 18:38:58 | СаратЭн-ао | SARE | 0.127 | 0% | 0.11 | +0.2% | +5.8% | +9.0% | +33.0% | 0.74 | 0.01 | +143% | +19 | |||
| 208 | 17:35:24 | СаратЭн-ап | SAREP | 0.0835 | +4.38% | 0.19 | -2.7% | +7.1% | +10.2% | +35.8% | 0.74 | 0.01 | +4695% | +91 | |||
| 209 | 18:45:57 | Сбербанк | SBER | 235.27 | -0.74% | 10 657.56 | -3.1% | -1.5% | +26.3% | +2.4% | 5 283.77 | 84.10 | -2% | ||||
| 210 | 18:45:37 | Сбербанк-п | SBERP | 205.01 | -0.31% | 740.51 | -1.8% | -1.2% | +23.4% | +6.5% | 5 283.77 | 84.10 | -15% | -2 | |||
| 211 | 18:31:57 | Селигдар | SELG | 9.4 | 0% | 0.31 | -2.7% | -3.6% | -5.5% | -12.0% | 11.51 | 0.18 | +30% | +7 | |||
| 212 | 18:29:36 | Селигдар-п | SELGP | 23.95 | +0.21% | 0.69 | +1.1% | -5.5% | -0.4% | +41.3% | 11.51 | 0.18 | -22% | -7 | |||
| 213 | 18:38:56 | САФМАР ао | SFIN | 496.8 | -0.24% | 4.93 | +0.5% | +2.0% | -14.4% | -29.5% | 55.46 | 0.88 | +10% | +5 | |||
| 214 | 18:39:57 | СибГост ао | SIBG | 0.382 | +6.11% | 1.63 | -19.7% | +26.5% | -46.0% | -51.0% | 0.04 | 0.00 | -47% | -15 | |||
| 215 | 18:45:09 | Газпрнефть | SIBN | 412.9 | +0.46% | 156.14 | +0.2% | +3.7% | +19.1% | +21.4% | 1 957.68 | 31.16 | -40% | -3 | |||
| 216 | 18:24:33 | Сахэнер ао | SLEN | 4.52 | -0.77% | 0.19 | +1.3% | +2.3% | +5.1% | +15.9% | 1.33 | 0.02 | +244% | +33 | |||
| 217 | 18:45:52 | Сургнфгз | SNGS | 26.57 | -0.82% | 540.34 | -1.0% | +5.5% | -1.2% | -8.1% | 1 273.03 | 20.26 | +117% | +11 | |||
| 218 | 18:45:58 | Сургнфгз-п | SNGSP | 42.04 | -1.22% | 1 608.80 | -3.5% | +2.8% | +6.7% | +26.3% | 1 273.03 | 20.26 | +55% | +1 | |||
| 219 | 16:37:10 | СтаврЭнСб | STSB | 0.354 | +0.14% | 0.03 | -0.1% | -0.8% | +45.7% | +24.6% | 0.38 | 0.01 | -83% | -58 | |||
| 220 | 18:39:53 | СтаврЭнСбп | STSBP | 0.2858 | +0.07% | 0.41 | +4.1% | +2.1% | +15.7% | +20.1% | 0.38 | 0.01 | +1490% | +78 | |||
| 221 | 17:44:41 | СОЛЛЕРС | SVAV | 317 | +0.32% | 0.82 | +1.0% | +2.4% | -22.3% | -38.2% | 10.88 | 0.17 | -78% | -36 | |||
| 222 | 18:24:42 | СЗПароход | SZPR | 690 | -4.17% | 0.51 | +2.7% | +32.2% | +60.5% | +130.8% | 7.26 | 0.12 | -50% | -21 | |||
| 223 | 18:39:21 | ТАНТАЛ ао | TANL | 36.9 | -7.29% | 4.70 | -2.9% | -23.1% | -6.1% | +44.1% | 0.52 | 0.01 | -42% | -10 | |||
| 224 | 18:40:06 | ТАНТАЛ ап | TANLP | 0% | 0.52 | 0.01 | +2 | ||||||||||
| 225 | 18:27:18 | ТамбЭнСб | TASB | 0.237 | 0% | 0.02 | -3.3% | +3.5% | +3.0% | +125.7% | 0.40 | 0.01 | -56% | -22 | |||
| 226 | 18:31:21 | ТамбЭнСб-п | TASBP | 0.171 | +3.01% | 0.36 | +2.1% | +3.0% | +38.5% | +42.5% | 0.40 | 0.01 | +1301% | +73 | |||
| 227 | 18:45:54 | Татнфт 3ао | TATN | 717.5 | -1.29% | 569.04 | -5.7% | -6.2% | -2.8% | +2.0% | 1 653.35 | 26.32 | -11% | +1 | |||
| 228 | 18:45:36 | Татнфт 3ап | TATNP | 611.1 | -1.32% | 258.47 | -6.9% | -2.4% | +17.1% | +28.1% | 1 653.35 | 26.32 | -1% | -1 | |||
| 229 | 18:45:16 | ТГК-1 | TGKA | 0.01001 | -2.44% | 19.54 | -9.7% | -1.6% | +25.3% | +6.3% | 38.58 | 0.61 | +41% | +5 | |||
| 230 | 18:24:43 | ТГК-2 | TGKB | 0.002575 | -2.09% | 0.57 | -0.6% | +7.7% | +9.6% | +5.1% | 3.82 | 0.06 | -18% | -4 | |||
| 231 | 18:34:10 | ТГК-2 ап | TGKBP | 0.00378 | -1.56% | 0.05 | +4.1% | +5.3% | +4.1% | -15.6% | 3.82 | 0.06 | +36% | +5 | |||
| 232 | 18:37:36 | Квадра | TGKD | 0.00338 | -1.6% | 0.23 | -2.3% | -3.3% | +20.5% | -8.6% | 6.73 | 0.11 | +47% | +14 | |||
| 233 | 15:50:46 | Квадра-п | TGKDP | 0.00358 | -1.51% | 0.07 | -2.2% | +2.1% | +9.0% | -5.8% | 6.73 | 0.11 | +288% | +29 | |||
| 234 | 16:38:23 | ТГК-14 | TGKN | 0.00444 | -0.67% | 0.08 | +0.2% | -1.8% | -13.3% | -15.1% | 6.03 | 0.10 | +50% | +5 | |||
| 235 | 18:45:06 | ТНСэнрг ао | TNSE | 1005 | -4.29% | 2.87 | -6.9% | -6.9% | -19.3% | -19.0% | 13.74 | 0.22 | +9853% | +127 | |||
| 236 | 13:49:06 | ТРК ао | TORS | 0.301 | +1.69% | 0.00 | -0.7% | -4.7% | 1.31 | 0.02 | +2% | +6 | |||||
| 237 | 13:48:15 | ТРК ап | TORSP | 0.276 | +1.47% | 0.02 | -0.4% | +1.3% | -8.3% | -13.8% | 1.31 | 0.02 | -69% | -38 | |||
| 238 | 17:41:36 | ТрансК ао | TRCN | 6490 | +0.23% | 0.57 | -1.0% | +3.3% | +49.7% | +44.5% | 90.18 | 1.44 | -23% | -4 | |||
| 239 | 18:40:06 | ТрансФ ао | TRFM | 0% | +3 | ||||||||||||
| 240 | 18:45:23 | ТМК ао | TRMK | 60.34 | +0.57% | 43.39 | -1.7% | -1.9% | +12.5% | -16.2% | 62.34 | 0.99 | +157% | +14 | |||
| 241 | 18:45:01 | Транснф ап | TRNFP | 168950 | +1.65% | 119.00 | +0.2% | +7.9% | -1.2% | +0.9% | 262.70 | 4.18 | +32% | +3 | |||
| 242 | 18:33:31 | Таттел. ао | TTLK | 0.193 | +1.85% | 0.53 | 0 | +5.8% | +10.8% | +8.7% | 4.02 | 0.06 | -40% | -15 | |||
| 243 | 18:38:38 | ТКСМ ао | TUCH | 4.33 | -2.48% | 0.23 | -8.2% | -6.8% | +6.5% | -3.8% | 0.17 | 0.00 | -21% | -8 | |||
| 244 | 17:24:49 | ТЗА ао | TUZA | 93 | 0% | 0.04 | 0 | -3.1% | +3.3% | +5.7% | 0.76 | 0.01 | +893% | +34 | |||
| 245 | 16:40:37 | ОКС ао | UCSS | 1460 | +2.1% | 0.14 | 0 | -3.9% | +108.6% | 34.63 | 0.55 | -23% | -15 | ||||
| 246 | 18:31:59 | ЮжКузб. ао | UKUZ | 524 | -2.96% | 0.48 | -2.6% | -1.5% | +0.8% | -11.2% | 18.92 | 0.30 | -1% | ||||
| 247 | 18:16:42 | iАвиастКао | UNAC | 0.6325 | 0% | 3.33 | -1.5% | 0 | -19.7% | -6.8% | 311.52 | 4.96 | +381% | +39 | |||
| 248 | 11:12:05 | ЮУНК ао | UNKL | 2610 | -1.51% | 0.01 | +3.6% | +5.7% | +8.7% | -6.1% | 1.57 | 0.02 | -86% | -45 | |||
| 249 | 18:45:27 | Юнипро ао | UPRO | 2.632 | +0.27% | 35.07 | -1.6% | +5.3% | +1.2% | -7.5% | 165.94 | 2.64 | -16% | ||||
| 250 | 18:45:19 | Уркалий-ао | URKA | 87.72 | -0.05% | 4.24 | -0.4% | +0.1% | +3.9% | -14.5% | 257.55 | 4.10 | -5% | -5 | |||
| 251 | 14:47:49 | УрКузница | URKZ | 9540 | -0.62% | 0.01 | +2.4% | +4.6% | +27.2% | +30.2% | 5.23 | 0.08 | -90% | -57 | |||
| 252 | 18:11:24 | УралСиб ао | USBN | 0.0725 | +2.69% | 0.25 | +0.8% | +0.7% | +22.9% | +8.0% | 26.11 | 0.42 | -85% | -54 | |||
| 253 | 18:24:37 | ЮТэйр ао | UTAR | 7.04 | +0.72% | 0.05 | +1.9% | +1.3% | -7.9% | -12.4% | 26.06 | 0.41 | -88% | -67 | |||
| 254 | 18:45:23 | ОВК ао | UWGN | 401.2 | +0.1% | 0.07 | -0.6% | +0.1% | +1.1% | -29.9% | 46.54 | 0.74 | -60% | -35 | |||
| 255 | 18:45:23 | ВЭК 01 ао | VDSB | 11.3 | +8.65% | 1.20 | +26.4% | +35.0% | +228.5% | +197.4% | 0.33 | 0.01 | +46% | +5 | |||
| 256 | 13:26:39 | ВолгЭнСб | VGSB | 1.89 | +1.18% | 0.07 | +2.5% | +2.3% | +119.8% | 0.71 | 0.01 | -57% | -31 | ||||
| 257 | 17:26:06 | ВолгЭнСб-п | VGSBP | 1.376 | -2.27% | 0.17 | -1.3% | -17.9% | +127.4% | +72.0% | 0.71 | 0.01 | +42% | +9 | |||
| 258 | 17:55:09 | Варьеган | VJGZ | 632 | -0.16% | 0.23 | +0.8% | -0.5% | 13.33 | 0.21 | +426% | +52 | |||||
| 259 | 17:28:59 | Варьеган-п | VJGZP | 323 | +0.94% | 0.11 | +4.2% | +3.2% | +13.7% | -15.0% | 13.33 | 0.21 | -36% | -19 | |||
| 260 | 18:45:11 | ВХЗ-ао | VLHZ | 55.15 | -1.61% | 0.21 | -0.4% | +10.3% | -4.9% | -30.2% | 0.28 | 0.00 | +117% | +23 | |||
| 261 | 17:06:26 | ТНСэнВорон | VRSB | 36.8 | +0.55% | 0.17 | -5.6% | -5.2% | +75.2% | +88.7% | 2.49 | 0.04 | -57% | -26 | |||
| 262 | 17:28:25 | ТНСэнВор-п | VRSBP | 22.5 | -2.17% | 0.04 | -10.0% | +7.1% | +4.2% | -0.9% | 2.49 | 0.04 | -27% | -19 | |||
| 263 | 18:31:05 | ВСМПО-АВСМ | VSMO | 16960 | -0.47% | 1.61 | +0.4% | +0.6% | +9.3% | +3.8% | 195.54 | 3.11 | -46% | -15 | |||
| 264 | 18:40:06 | ВыбСудЗ ао | VSYD | 0% | 4.93 | 0.08 | -100% | -49 | |||||||||
| 265 | 13:13:53 | ВыбСудЗ ап | VSYDP | 3610 | +0.28% | 0.00 | +6.2% | +6.2% | -13.6% | +28.9% | 4.93 | 0.08 | -85% | -26 | |||
| 266 | 18:45:57 | ВТБ ао | VTBR | 0.04399 | -0.02% | 1 914.77 | +6.3% | +9.1% | +30.0% | -11.6% | 570.13 | 9.07 | -31% | -1 | |||
| 267 | 18:39:59 | Возрожд-ао | VZRZ | 0% | 11.73 | 0.19 | +2 | ||||||||||
| 268 | 18:36:19 | Возрожд-п | VZRZP | 233.4 | +2.28% | 4.76 | +1.6% | +7.7% | +45.9% | +16.7% | 11.73 | 0.19 | +1822% | +81 | |||
| 269 | 18:45:23 | ЦМТ ао | WTCM | 7.2 | 0% | 0.02 | +1.4% | +1.1% | -0.8% | -4.6% | 8.87 | 0.14 | +58% | +5 | |||
| 270 | 11:19:13 | ЦМТ ап | WTCMP | 6.6 | 0% | 0.04 | -1.5% | -0.3% | -0.9% | +1.5% | 8.87 | 0.14 | -73% | -46 | |||
| 271 | 15:30:19 | ЯТЭК ао | YAKG | 8.67 | +0.93% | 0.00 | +1.9% | +3.7% | +3.7% | -2.6% | 7.17 | 0.11 | -96% | -55 | |||
| 272 | 18:38:36 | Якутскэнрг | YKEN | 0.2865 | -1.21% | 0.04 | -0.2% | +1.6% | +27.3% | +29.6% | 2.65 | 0.04 | -20% | -12 | |||
| 273 | 18:40:06 | Якутскэн-п | YKENP | 0% | 2.65 | 0.04 | -100% | -40 | |||||||||
| 274 | 18:45:57 | Yandex clA | YNDX | 2546.4 | -1.03% | 499.65 | +2.1% | +3.3% | +31.9% | +6.5% | 744.99 | 11.86 | -33% | -6 | |||
| 275 | 13:12:02 | ТНСэнЯр | YRSB | 122 | +1.67% | 0.02 | -6.2% | +67.1% | -16.2% | 2.44 | 0.04 | -50% | -26 | ||||
| 276 | 18:44:23 | ТНСэнЯр-п | YRSBP | 0% | 2.44 | 0.04 | -100% | -57 | |||||||||
| 277 | 18:39:47 | ЗИЛ ао | ZILL | 1090 | -0.55% | 0.03 | +8.6% | +17.5% | +27.3% | +14.7% | 2.90 | 0.05 | -84% | -64 | |||
| 278 | 17:45:32 | ЗВЕЗДА ао | ZVEZ | 4.74 | +0.32% | 0.05 | -0.6% | +1.7% | +1.1% | +11.5% | 2.66 | 0.04 | -82% | -58 |