A...
Гость
Вход на сайт
Котировки

    • Котировки акций ММВБ

    Объем,
    Млн ₽
    Кап-я,
    Млрд ₽
    Вечерняя сессия на Московской бирже: котировки акций (19:00-23:50)
    № 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
    1 Индекс ММВБ IMOEX 3469.83 -0.24% 25 464.04 18:51:01 +0.9% +4.1% +12.0% +31.7% 67 927.78 728.27 -19% — — —
    2 ЗВЕЗДА ао ZVEZ 12.85 +0.16% 1.09 18:45:13 -0.9% 0 +30.2% +125.8% 7.22 0.08 -29% -8 + +
    3 ЗИЛ ао ZILL 3900 -1.76% 1.92 18:39:24 0 +21.7% +28.3% +1.2% 10.37 0.11 -66% -25 + +
    4 Займер ао ZAYM 232 -0.26% 18.09 18:45:46 -2.6% 23.20 0.25 -18% -9 + +
    5 ТНСэнЯр-п YRSBP 283.5 -0.35% 0.25 18:45:14 -4.5% -2.1% +10.7% +77.7% 22.02 0.24 +67% +5 + +
    6 ТНСэнЯр YRSB 1210 0% 0.08 17:58:50 -1.5% -0.8% +12.7% +202.5% 22.02 0.24 -36% -4 + +
    7 Yandex clA YNDX 4140 -0.8% 381.05 18:45:15 -0.4% +3.6% +62.9% +98.2% 1 351.06 14.49 -62% -13 + +
    8 Якутскэн-п YKENP 0.59 0% 0.39 18:45:03 -3.4% -1.3% -3.3% +59.5% 8.72 0.09 -23% -1 + +
    9 Якутскэнрг YKEN 0.779 +0.91% 0.70 18:38:51 -2.0% -1.1% +27.9% +104.5% 8.72 0.09 +33% +12 + +
    10 ЯТЭК ао YAKG 94.55 +0.21% 3.12 18:36:25 -3.1% +3.1% +6.4% -22.4% 78.19 0.84 -73% -38 + +
    11 iВУШХолднг WUSH 307.1 -0.58% 144.39 18:45:36 -0.6% -5.1% +41.3% +31.2% 34.21 0.37 -42% -1 + +
    12 ЦМТ ап WTCMP 12.42 +0.49% 5.46 18:45:00 -0.2% +7.1% +32.4% +33.5% 20.99 0.22 -24% -8 + +
    13 ЦМТ ао WTCM 17.52 -0.9% 1.49 18:39:46 -0.9% +6.7% +43.6% +50.5% 20.99 0.22 +46% +11 + +
    14 ВТБ ао VTBR 0.02333 -0.7% 458.64 18:45:56 -1.5% +3.3% +2.5% +4.4% 1 149.31 12.32 +0% +6 + +
    15 ВыбСудЗ ап VSYDP 13340 +2.46% 0.04 18:17:43 +2.8% +1.8% +3.3% +95.0% 36.25 0.39 -78% -9 + +
    16 ВыбСудЗ ао VSYD 18800 -0.53% 0.34 18:39:23 -3.1% -3.1% +20.9% +176.3% 36.25 0.39 -19% -1 + +
    Какие акции стоит купить?
    17 ВСМПО-АВСМ VSMO 39880 +0.55% 45.02 18:45:08 +2.0% +9.9% +20.6% -24.5% 459.80 4.93 -31% -3 + +
    18 ТНСэнВор-п VRSBP 204.8 +0.29% 0.81 18:36:17 -0.5% -6.1% +36.5% +100.0% 40.44 0.43 +37% +12 + +
    19 ТНСэнВорон VRSB 652 +0.54% 26.87 18:45:15 -2.0% -1.6% +27.5% +78.7% 40.44 0.43 +891% +71 + +
    20 ВХЗ-ао VLHZ 282.4 +0.86% 0.66 18:36:55 -2.9% -2.3% +21.1% +91.3% 1.41 0.02 -11% -2 + +
    21 МКПАО "ВК" VKCO 581.6 -0.55% 260.37 18:45:43 -3.0% -4.8% +3.6% +17.2% 132.53 1.42 -34% -4 + +
    22 Варьеган-п VJGZP 2868 +3.54% 4.03 18:45:16 +24.0% +91.7% +156.1% +271.5% 88.15 0.95 -65% -29 + +
    23 Варьеган VJGZ 3946 +1.02% 0.43 16:58:32 +20.6% +38.6% +81.0% +111.1% 88.15 0.95 -87% -57 + +
    24 ВолгЭнСб-п VGSBP 12.78 +0.63% 0.40 18:33:58 +0.5% -6.2% +24.3% +160.8% 7.38 0.08 +1% +5 + +
    25 ВолгЭнСб VGSB 19.88 +1.43% 0.89 18:39:57 +2.2% -4.1% +36.7% +190.6% 7.38 0.08 +38% +12 + +
    26 VEON VEON-RX 39.1 +0.26% 0.44 18:36:21 -2.1% -4.6% +8.6% -26.3% 68.39 0.73 -66% -28 + +
    27 ОВК ао UWGN 53.5 -2.37% 141.33 18:45:48 -2.6% -1.8% +30.2% -71.2% 155.46 1.67 -77% -25 + +
    28 ЮТэйр ао UTAR 16.69 +3.34% 111.76 18:45:27 +8.7% +6.3% +34.5% +101.8% 131.79 1.41 +919% +78 + +
    29 УралСиб ао USBN 0.2345 0% 36.53 18:45:10 +13.9% +23.5% +58.1% +114.2% 84.45 0.91 +80% +25 + +
    30 УрКузница URKZ 29900 0% 0.06 18:40:06 -2.0% -1.6% +9.5% +28.1% 16.38 0.18 0% -2 + +
    31 Юнипро ао UPRO 2.192 -0.86% 91.22 18:45:02 +0.5% +6.6% +9.7% +9.8% 138.20 1.48 -29% -10 + +
    32 ЮУНК ао UNKL 7770 -1.15% 1.28 18:45:27 -1.8% -5.2% +1.2% -26.0% 4.66 0.05 +85% +21 + +
    33 iАвиастКао UNAC 1.166 -3.04% 115.21 18:45:22 -13.5% -13.3% -10.4% +62.5% 621.41 6.66 -7% +2 + +
    34 ЮжКузб. ао UKUZ 1620 -0.49% 0.23 17:40:35 -0.7% -3.8% +0.9% +8.7% 58.56 0.63 +693% +10 + +
    35 ЮГК UGLD 0.95 -1.51% 192.40 18:45:05 -6.0% +8.4% +48.7% 202.19 2.17 -3% +7 + +
    36 ТЗА ао TUZA 341.5 +0.59% 22.34 18:45:09 +15.4% +16.0% +79.7% +76.5% 2.81 0.03 -82% -52 + +
    37 Таттел. ао TTLK 1.087 -0.59% 5.01 18:45:26 -1.5% +2.3% +9.7% +44.3% 22.66 0.24 -54% -22 + +
    38 Транснф ап TRNFP 1598 -0.06% 143.69 18:45:02 -0.7% -3.0% -98.9% +33.4% 248.47 2.66 +9% +10 + +
    39 ТМК ао TRMK 226.28 -0.13% 187.18 18:45:25 +0.1% +4.5% +14.8% +123.6% 233.78 2.51 -48% -8 + +
    40 ТРК ап TORSP 0.493 +3.57% 12.98 18:36:29 -0.2% -5.2% +13.2% +40.5% 3.82 0.04 +3462% +101 + +
    Рейтинг брокеров
    41 ТРК ао TORS 0.926 +4.04% 11.14 18:38:58 +1.8% +1.1% +39.5% +68.7% 3.82 0.04 +2298% +93 + +
    42 ТНСэнрг ао TNSE 3500 -1.27% 6.53 18:45:06 -1.5% -1.7% +4.0% +255.3% 47.84 0.51 +883% +72 + +
    43 ТГК-14 TGKN 0.01645 +1.54% 121.88 18:45:12 +4.3% +18.2% +43.2% +237.8% 22.34 0.24 +129% +34 + +
    44 ТГК-2 ап TGKBP 0.01997 +1.42% 29.68 18:45:22 -1.2% +8.5% +57.7% +82.2% 20.81 0.22 +550% +61 + +
    45 ТГК-2 TGKB 0.01404 +2.71% 78.70 18:45:48 +1.7% +7.2% +44.3% +176.4% 20.81 0.22 +1101% +83 + +
    46 ТГК-1 TGKA 0.010182 +5.93% 1 002.68 18:45:32 +4.4% +11.5% +16.0% +7.0% 39.24 0.42 +2573% +84 + +
    47 ТКСХолд ао TCSG 3084.5 -0.19% 391.95 18:45:29 -0.8% -2.4% -4.3% +11.4% 614.76 6.59 -50% -6 + +
    48 Татнфт 3ап TATNP 719 -0.25% 47.15 18:45:12 -0.2% +3.2% +1.6% +76.2% 1 672.54 17.93 -29% -2 + +
    49 Татнфт 3ао TATN 719 -0.22% 221.17 18:45:12 +0.1% +2.9% +1.2% +77.5% 1 672.54 17.93 -16% +3 + +
    50 ТамбЭнСб-п TASBP 1.294 -2.85% 1.78 18:45:10 -5.7% -5.0% +37.7% +95.3% 4.07 0.04 +222% +39 + +
    51 ТамбЭнСб TASB 2.48 -0.32% 1.09 18:38:10 -5.6% +0.8% +44.5% +139.6% 4.07 0.04 -39% -15 + +
    52 Светофор SVET 27.1 -0.37% 5.85 18:45:12 -4.4% -2.2% +8.4% -15.4% 0.61 0.01 +135% +27 + +
    53 Совкомбанк SVCB 19.08 -0.37% 84.72 18:45:17 +0.6% -0.7% +39.3% 394.84 4.23 +2% +1 + +
    54 СОЛЛЕРС SVAV 832.5 -0.83% 33.47 18:45:08 -0.8% -0.8% +4.9% +97.7% 26.21 0.28 -62% -27 + +
    55 СтаврЭнСбп STSBP 2.974 -0.07% 0.25 18:31:16 +0.7% +2.6% +22.1% +107.3% 3.71 0.04 -79% -36 + +
    56 СтаврЭнСб STSB 3.415 +2.25% 2.65 18:45:07 +2.2% +2.6% +61.8% +131.1% 3.71 0.04 +220% +37 + +
    57 СПБ Биржа SPBE 104.8 -0.19% 50.08 18:45:15 -4.5% +17.1% +35.6% -34.9% 13.92 0.15 +40% +18 + +
    58 iСофтлайн SOFL 179.46 +0.19% 1 485.46 18:45:10 +10.5% +9.5% +24.3% 58.15 0.62 +42% +4 + +
    59 Сургнфгз-п SNGSP 67.355 -0.67% 366.62 18:45:46 +0.6% +1.7% +21.0% +91.2% 1 766.68 18.94 -52% -8 + +
    60 Сургнфгз SNGS 34.93 -1.56% 2 034.68 18:45:08 +4.2% +18.9% +29.8% +38.6% 1 766.68 18.94 -13% +2 + +
    61 Самолет ао SMLT 3707 -1.57% 465.49 18:45:00 -1.6% +3.8% -4.9% +35.7% 228.27 2.45 +101% +25 + +
    62 Сахэнер ао SLEN 5.19 +0.39% 4.69 18:45:13 -2.2% +1.8% +3.0% +26.6% 6.42 0.07 +25% +6 + +
    63 Газпрнефть SIBN 748.8 -0.21% 135.26 18:45:18 -1.0% +1.1% -11.6% +49.8% 3 550.29 38.06 +31% +14 + +
    64 Сегежа SGZH 3.839 +0.26% 129.83 18:45:49 +0.5% +2.5% +2.8% -32.3% 60.23 0.65 +42% +17 + +
    65 ЭсЭфАй ао SFIN 1581.6 -2.49% 137.73 18:45:03 -2.9% -15.4% +195.3% +203.1% 176.57 1.89 -42% -4 + +
    66 Селигдар SELG 74.39 -1.21% 58.09 18:45:14 +0.3% +0.9% +16.7% +44.0% 76.62 0.82 +78% +27 + +
    67 Сбербанк-п SBERP 309 -0.16% 227.22 18:45:11 -0.1% +3.5% +13.4% +29.3% 6 967.06 74.70 -9% +6 + +
    68 Сбербанк SBER 308.43 -0.17% 1 601.96 18:45:55 +0.0% +3.3% +13.6% +28.4% 6 967.06 74.70 -37% -1 + +
    69 СаратЭн-ап SAREP 0.4095 +0.61% 1.57 18:35:47 +1.0% +29.2% +46.0% +132.9% 3.84 0.04 -10% -4 + +
    70 СаратЭн-ао SARE 0.663 -1.92% 2.74 18:35:21 -9.1% +1.1% +28.0% +213.3% 3.84 0.04 -9% + +
    71 СамарЭн-ап SAGOP 4.125 -1.55% 3.78 18:38:30 -14.7% +10.9% +37.5% +83.0% 16.82 0.18 -49% -18 + +
    72 СамарЭн-ао SAGO 4.145 -3.38% 3.86 18:45:25 -15.9% +7.9% +37.7% +81.2% 16.82 0.18 -69% -35 + +
    73 РязЭнСб RZSB 44.2 +0.59% 2.52 18:39:20 +6.2% +10.0% +40.8% +17.7% 9.15 0.10 -83% -49 + +
    74 ИКРУСС-ИНВ RUSI 127.3 -3.78% 22.46 18:45:12 +1.4% -1.1% +15.7% +72.0% 13.88 0.15 -59% -26 + +
    75 РУСАЛ ао RUAL 43.495 -0.73% 267.17 18:45:15 +3.1% +27.9% +27.9% +5.9% 660.82 7.08 -12% +6 + +
    76 ТНСэнРст-п RTSBP 2.456 +0.33% 1.04 18:45:15 -8.4% +5.3% +83.0% +98.2% 45.03 0.48 +1% +2 + +
    77 ТНСэнРст RTSB 5.26 +0.86% 0.54 18:38:52 -6.8% +2.4% +45.9% +222.3% 45.03 0.48 -43% -13 + +
    78 Ростел -ап RTKMP 86.7 -0.74% 33.28 18:45:10 -0.6% +0.6% +38.2% +34.8% 335.60 3.60 -34% -8 + +
    79 Ростел -ао RTKM 96.69 -0.22% 40.19 18:45:16 +1.3% -5.0% +41.5% +47.1% 335.60 3.60 -67% -31 + +
    80 ГазпРнД ао RTGZ 36600 0% 0.07 14:42:49 +0.5% +17.3% +16.2% +14.7% 4.40 0.05 -83% -15 + +
    81 РОСИНТЕРао ROST 166.6 -0.24% 1.22 18:37:16 +0.7% -3.4% +14.6% +115.2% 2.72 0.03 -79% -44 + +
    82 Роснефть ROSN 582.25 -0.15% 319.67 18:45:28 +0.2% +2.7% -2.1% +48.0% 6 170.79 66.16 -23% -1 + +
    83 Росбанк ао ROSB 127.2 +0.16% 16.90 18:45:00 -0.3% +7.1% +25.0% +16.7% 197.34 2.12 -34% -17 + +
    84 Русолово ROLO 1.2372 -0.4% 32.82 18:45:04 -0.3% +5.2% +0.7% +60.0% 37.12 0.40 +12% +7 + +
    85 РуссНфт ао RNFT 211 -2.63% 1 813.21 18:45:47 -12.4% +9.7% +59.5% +55.3% 62.06 0.67 +21% +3 + +
    86 ЭнергияРКК RKKE 27500 -1.22% 11.54 18:45:18 -6.9% +7.8% +13.0% +72.2% 49.70 0.53 +49% +9 + +
    87 РГС СК ао RGSS 0.3166 -0.63% 3.35 18:34:40 +0.3% +1.0% +17.1% +43.1% 154.98 1.66 -39% -8 + +
    88 Ренессанс RENI 108.06 +0.95% 105.42 18:45:27 +3.3% +7.3% +14.3% +68.9% 60.18 0.65 +458% +61 + +
    89 РДБанк ао RDRB 208 +0.97% 5.66 18:45:18 -0.5% +2.0% +20.9% +10.1% 4.47 0.05 +205% +33 + +
    90 ГК РБК ао RBCM 22.082 -2.69% 204.40 18:45:47 +16.0% +62.2% +191.6% +478.1% 8.07 0.09 -47% -7 + +
    91 Распадская RASP 399 -0.36% 124.21 18:45:16 +1.0% +0.8% -7.8% +38.0% 265.63 2.85 +2% +10 + +
    92 iQIWI QIWI 181 -1.63% 23.01 18:45:50 -4.5% -14.0% -68.3% -70.6% 11.38 0.12 +108% +24 + +
    93 Приморье PRMB 42800 -0.47% 1.85 18:16:20 -1.4% +3.9% +26.6% +9.7% 10.70 0.11 +38% +11 + +
    94 ЧЗПСН ао PRFN 6.36 +0.25% 2.76 18:45:28 -0.3% +5.8% +7.9% +55.8% 5.33 0.06 -44% -12 + +
    95 iПозитив POSI 3035.8 +1.98% 713.95 18:45:06 +4.3% +10.4% +51.5% +77.7% 200.36 2.15 +265% +32 + +
    96 Polymetal POLY 316.7 -0.94% 72.17 18:45:15 -0.7% +0.9% -37.9% -51.8% 163.18 1.75 -2% +3 + +
    97 ПермьЭнС-п PMSBP 292.8 -0.34% 7.05 18:45:03 +5.2% +23.4% +50.0% +68.7% 13.70 0.15 -35% -8 + +
    98 ПермьЭнСб PMSB 286.5 -0.87% 37.82 18:45:26 +4.1% +28.6% +56.6% +66.8% 13.70 0.15 +75% +25 + +
    99 Полюс PLZL 13289 -2.12% 1 413.25 18:45:25 -2.8% +11.2% +25.3% +27.1% 1 808.23 19.39 +125% +13 + +
    100 ПИК ао PIKK 857.8 +1.16% 104.41 18:45:23 +0.3% -3.2% +26.4% +24.8% 566.57 6.07 +170% +34 + +
    101 ФосАгро ао PHOR 6634 +0.5% 115.68 18:45:12 -1.0% +0.2% +0.7% -9.1% 859.10 9.21 -15% -2 + +
    102 ПавлАвт ао PAZA 14200 -0.84% 1.23 18:39:29 -2.1% -3.5% -0.6% +104.6% 22.26 0.24 +244% +37 + +
    103 OZON-адр OZON 4352 -0.15% 1 590.08 18:45:49 +6.8% +15.6% +53.7% +156.4% 887.24 9.51 +17% +4 + +
    104 ОМЗ-ап OMZZP 24000 +9.79% 13.95 18:33:08 +9.0% +21.5% +75.2% +142.5% 66.00 0.71 +131% +23 + +
    105 OKEY-гдр OKEY 32.64 +1.18% 5.19 18:45:25 +0.6% +7.2% +9.3% +2.0% 8.76 0.09 -54% -23 + +
    106 ОГК-2 ао OGKB 0.5629 +0.88% 31.95 18:45:21 +0.3% +2.3% +2.6% -21.6% 62.17 0.67 +131% +28 + +
    107 Новатэк ао NVTK 1237.8 +0.75% 522.88 18:45:19 -0.8% -5.9% -15.7% -7.0% 3 758.34 40.29 +39% +13 + +
    108 iНаукаСвяз NSVZ 584 -0.34% 26.73 18:45:52 +3.6% +10.9% +12.3% +106.4% 9.17 0.10 -25% -6 + +
    109 ТНСэнНН ап NNSBP 1918 +1.8% 0.52 18:33:56 0 -0.8% +23.9% +99.8% 22.81 0.24 +14% +9 + +
    110 ТНСэнНН ао NNSB 5300 +0.38% 0.16 18:34:25 0 -1.7% +15.5% +81.5% 22.81 0.24 +107% +3 + +
    111 НМТП ао NMTP 12.25 -0.65% 62.66 18:45:04 0.0% +0.7% +5.8% +64.9% 235.93 2.53 -13% +3 + +
    112 НЛМК ао NLMK 240.5 +0.58% 1 265.17 18:45:08 +5.8% +8.1% +34.1% +76.1% 1 441.37 15.45 +25% +2 + +
    113 Нижкамшина NKSH 75.5 -0.66% 1.72 18:45:21 -4.7% -3.6% +3.4% +118.6% 4.81 0.05 -75% -39 + +
    114 НКНХ ап NKNCP 79.82 +0.03% 4.44 18:45:55 -0.2% +4.9% +7.8% -14.1% 186.42 2.00 -62% -31 + +
    115 НКНХ ао NKNC 104.85 -0.71% 6.08 18:45:07 -2.4% +2.2% +1.9% -13.6% 186.42 2.00 -9% +1 + +
    116 НКХП ао NKHP 1070 +2.29% 56.04 18:45:34 -0.7% +5.9% +7.4% +173.7% 72.33 0.78 +247% +48 + +
    117 НЕФАЗ NFAZ 532 -0.65% 1.95 18:36:29 -0.3% -3.3% +6.9% +33.0% 4.28 0.05 -59% -19 + +
    118 iНПОНаука NAUK 714.5 -0.56% 0.96 18:45:05 -0.4% +12.4% +38.5% +94.6% 8.42 0.09 -49% -20 + +
    119 М.видео MVID 207 -0.77% 75.86 18:45:21 +2.3% +5.0% +26.2% +3.0% 37.21 0.40 -79% -35 + +
    120 МТС-ао MTSS 310.45 -0.34% 329.41 18:45:40 -1.9% +4.1% +25.0% +13.9% 620.40 6.65 -29% -1 + +
    121 Мечел ап MTLRP 272.85 +0.46% 319.95 18:45:11 -7.5% -10.9% -26.2% +31.3% 143.40 1.54 -68% -16 + +
    122 Мечел ао MTLR 253.54 -1.43% 1 407.97 18:45:41 -5.8% -8.7% -18.6% +33.5% 143.40 1.54 -39% -3 + +
    123 Мостотрест MSTT 219 -1.77% 19.03 18:45:37 -1.6% +5.0% +6.8% -9.3% 61.81 0.66 -58% -27 + +
    124 РСетиМР ао MSRS 1.4255 -0.28% 16.25 18:45:07 +0.4% +4.5% +11.9% +30.7% 69.43 0.74 -18% -7 + +
    125 +МосЭнерго MSNG 3.35 -0.09% 29.61 18:45:06 -3.7% +0.5% +8.4% +37.4% 133.16 1.43 -49% -19 + +
    126 МордЭнСб MRSB 0.939 +0.11% 2.16 18:45:13 +0.8% +0.6% +19.9% +72.9% 1.26 0.01 +71% +20 + +
    127 РСетиСЗ ао MRKZ 0.1011 +0.5% 20.07 18:45:02 +1.9% +1.0% +12.5% +168.5% 9.68 0.10 -17% -2 + +
    128 РоссЮг ао MRKY 0.0962 +1.48% 7.72 18:45:02 -0.1% +3.2% +46.9% +93.8% 14.59 0.16 +10% +5 + +
    129 РсетВол ао MRKV 0.0724 -0.69% 18.24 18:45:11 +1.4% +11.8% +31.6% +76.6% 13.63 0.15 -34% -15 + +
    130 Россети Ур MRKU 0.541 +2.08% 57.54 18:45:43 +16.6% +31.8% +47.4% +127.3% 47.30 0.51 -38% -10 + +
    131 РсетСиб ао MRKS 0.812 +0.93% 3.88 18:45:12 +0.4% +0.8% +16.9% +101.7% 76.99 0.83 +17% +5 + +
    132 РСетиЦП ао MRKP 0.3701 +0.03% 44.15 18:45:29 +1.5% +7.9% +19.1% +59.3% 41.71 0.45 -6% +5 + +
    133 Россети СК MRKK 26.78 -0.22% 0.39 18:31:26 -0.6% -2.8% +10.1% +46.5% 56.06 0.60 -49% -17 + +
    134 РоссЦентр MRKC 0.6272 -0.38% 20.06 18:38:36 +2.3% +7.9% +11.5% +74.9% 26.49 0.28 -53% -20 + +
    135 МосБиржа MOEX 235.61 +0.26% 537.84 18:45:39 +4.2% +6.3% +24.6% +114.0% 536.34 5.75 -43% -3 + +
    136 ТНСэМаЭл-п MISBP 80.3 0% 0.99 18:01:33 -6.5% -7.8% +45.2% +78.4% 11.19 0.12 -42% -14 + +
    137 ТНСэнМарЭл MISB 84.8 +0.95% 0.93 18:45:28 -4.7% -9.7% +30.3% +120.8% 11.19 0.12 +12% +5 + +
    138 МГТС-4ап MGTSP 1420 -1.11% 7.16 18:45:00 +1.3% +7.1% +9.6% +2.9% 158.73 1.70 +130% +26 + +
    139 МГТС-5ао MGTS 1715 +0.29% 0.12 16:57:29 +1.2% +1.2% +6.9% -9.5% 158.73 1.70 +66% +3 + +
    140 СМЗ-ао MGNZ 0% 18:40:06 2.96 0.03 + +
    141 Магнит ао MGNT 8376 +0.62% 1 253.38 18:45:05 +1.8% +5.8% +19.9% +77.3% 853.61 9.15 -12% -3 + +
    142 МГКЛ MGKL 2.95 -0.59% 2.81 18:45:06 -0.2% +18.8% +24.7% 2.58 0.03 -25% -4 + +
    143 Мегион-ап MFGSP 359.5 +1.7% 0.66 18:37:02 +7.3% +21.7% +23.5% +31.0% 62.42 0.67 -89% -61 + +
    144 Мегион-ао MFGS 508 -2.31% 0.90 18:45:07 +2.1% +12.6% +22.0% +34.2% 62.42 0.67 -72% -38 + +
    145 MDMG-гдр MDMG 1107 -0.79% 33.45 18:45:00 +6.6% +11.8% +42.8% +98.2% 82.97 0.89 -26% -5 + +
    146 МТС Банк MBNK 2608 -0.46% 179.50 18:45:46 78.32 0.84 -45% -5 + +
    147 ММК MAGN 54.995 -0.29% 365.42 18:45:23 -1.2% -2.3% +5.5% +38.9% 614.53 6.59 -44% -8 + +
    148 МагадЭн ап MAGEP 3.96 +0.76% 0.26 18:20:31 -2.2% -1.0% -4.6% -9.0% 3.09 0.03 -80% -37 + +
    149 МагадЭн ао MAGE 5.42 +0.37% 0.83 18:45:17 -2.2% +0.7% +2.5% -10.3% 3.09 0.03 -31% -12 + +
    150 Левенгук LVHK 45.05 +0.78% 0.52 16:49:34 -3.2% +8.4% +19.2% +136.4% 2.38 0.03 -76% -41 + +
    151 ЛСР ао LSRG 1139.6 +1.64% 1 070.69 18:45:56 +4.1% +17.5% +75.3% +94.1% 117.41 1.26 +105% +12 + +
    152 РСетиЛЭ-п LSNGP 201.55 +0.05% 15.73 18:45:27 +0.5% +3.1% +7.2% +32.1% 209.30 2.24 -21% -9 + +
    153 РСетиЛЭ LSNG 22.35 -0.75% 17.57 18:45:20 -3.9% -1.4% +18.6% +39.3% 209.30 2.24 +114% +18 + +
    154 ЛЭСК ао LPSB 133.5 -0.15% 42.92 18:45:25 -4.9% +54.9% +369.2% +683.0% 20.76 0.22 +37% +18 + +
    155 Лензол. ап LNZLP 2925 +1.04% 13.30 18:45:09 +1.7% +13.6% +17.9% -7.4% 19.68 0.21 +356% +42 + +
    156 Лензолото LNZL 16370 0% 6.96 18:30:43 -0.8% +5.0% +3.6% -1.9% 19.68 0.21 -19% -5 + +
    157 ЛУКОЙЛ LKOH 8097 -0.67% 3 056.07 18:45:34 +3.6% +7.2% +19.8% +72.9% 5 610.13 60.15 -25% -1 + +
    158 Фармсинтез LIFE 5.1 -0.49% 10.98 18:45:20 +0.2% +4.8% -0.4% -41.9% 2.25 0.02 +10% +2 + +
    159 Лента ао LENT 1137.5 +3.5% 118.79 18:45:36 +12.0% +30.9% +69.6% +51.4% 131.93 1.41 -4% +3 + +
    160 Европлан LEAS 1040.6 -0.9% 52.72 18:45:35 +0.3% +9.4% 124.87 1.34 -37% -8 + +
    161 ОргСинт ап KZOSP 27.87 -0.46% 1.58 18:45:28 -0.6% +4.6% +5.1% -9.9% 213.08 2.28 -4% + +
    162 ОргСинт ао KZOS 117.5 -0.84% 7.92 18:45:14 -0.7% +12.7% +10.5% +14.6% 213.08 2.28 +16% +8 + +
    163 КузнецкийБ KUZB 0.0608 +0.5% 1.37 18:38:42 -4.2% -1.1% +28.3% +47.8% 1.37 0.01 -79% -42 + +
    164 РСетКубань KUBE 396.6 -0.1% 1.83 18:32:30 +1.1% -0.1% +46.7% +208.4% 132.73 1.42 +95% +23 + +
    165 Красэсб ап KRSBP 19.34 -0.41% 1.87 18:45:14 -5.4% -2.6% +17.6% +36.4% 15.07 0.16 -14% -1 + +
    166 Красэсб ао KRSB 19.8 -0.3% 1.50 18:15:22 -4.1% -1.0% +20.0% +41.4% 15.07 0.16 +11% +1 + +
    167 КрасОкт-1п KROTP 901 -1.74% 3.19 18:37:24 -11.5% +51.4% +53.8% +19.2% 27.65 0.30 -84% -46 + +
    168 КрасОкт-ао KROT 2856 -0.76% 26.43 18:38:00 -0.2% +16.3% +19.1% +50.6% 27.65 0.30 -65% -34 + +
    169 ТКЗКК ап KRKOP 15.72 -0.63% 0.11 18:34:15 +0.6% +1.6% +9.3% -2.3% 1.12 0.01 -91% -41 + +
    170 СаратНПЗ-п KRKNP 11820 +0.51% 2.52 18:33:51 -2.0% -2.8% +1.7% -18.8% 12.33 0.13 +12% +4 + +
    171 СаратНПЗ KRKN 12550 -1.18% 0.09 13:44:13 -3.5% -1.6% +10.6% +11.6% 12.33 0.13 -88% -29 + +
    172 КоршГОК ао KOGK 52600 0% 0.37 14:29:54 -2.2% -1.5% -2.2% +10.0% 13.26 0.14 -46% -13 + +
    173 КМЗ KMEZ 1756 +1.5% 1.71 18:37:24 -1.3% -2.2% +13.6% +32.2% 6.61 0.07 -38% -14 + +
    174 КАМАЗ KMAZ 181.2 -0.22% 24.53 18:38:48 -1.5% +2.5% -6.3% +11.0% 128.15 1.37 -64% -30 + +
    175 Кристалл KLVZ 8.023 -0.35% 3.06 18:38:23 -0.8% +0.1% 7.39 0.08 -38% -9 + +
    176 КалужскСК KLSB 32.76 +1.08% 33.60 18:45:10 +1.6% +3.5% +10.3% +65.7% 3.00 0.03 +351% +51 + +
    177 КурганГКап KGKCP 56.6 +2.91% 0.89 18:45:11 +0.7% +12.7% +31.0% +17.4% 7.48 0.08 +2519% +38 + +
    178 КурганГКао KGKC 54.4 +1.87% 0.66 18:38:25 +0.4% +1.5% -1.4% +10.1% 7.48 0.08 -19% -3 + +
    179 КамчатЭ ап KCHEP 1.44 -0.69% 0.10 18:45:15 -2.0% -8.0% +18.0% +217.9% 45.62 0.49 +601% +5 + +
    180 КамчатЭ ао KCHE 0.778 +0.39% 0.64 18:31:49 -3.6% -2.3% +28.4% +210.6% 45.62 0.49 -23% -7 + +
    181 ТНСэКубань KBSB 595.5 -1.24% 2.15 18:45:22 -4.4% -14.7% +24.1% +106.8% 10.64 0.11 +288% +47 + +
    182 Куйбазот-п KAZTP 678.5 +0.15% 0.77 18:34:17 -0.7% -2.7% +6.2% +1.2% 145.81 1.56 -61% -30 + +
    183 Куйбазот KAZT 611.6 +0.13% 8.58 18:31:32 -5.7% -7.6% -3.2% -8.7% 145.81 1.56 -5% + +
    184 Слав-ЯНОСп JNOSP 17.28 -0.58% 0.93 18:29:43 0 +7.3% +11.6% +26.9% 31.58 0.34 +33% +11 + +
    185 Славн-ЯНОС JNOS 28.1 +0.36% 0.13 18:38:36 +0.9% +2.2% -7.1% +24.3% 31.58 0.34 -80% -18 + +
    186 Яковлев-3 IRKT 71.7 -1.24% 113.31 18:45:06 +4.3% +0.8% +15.6% +15.8% 837.92 8.98 -68% -23 + +
    187 ИнтерРАОао IRAO 4.271 -0.29% 138.08 18:45:01 +0.3% +5.0% +8.2% +5.9% 445.89 4.78 -30% +1 + +
    188 ИНГРАД ао INGR 1824 +0.27% 0.39 18:45:05 +0.5% -1.8% -4.1% +16.6% 75.19 0.81 +412% +13 + +
    189 Ижсталь ап IGSTP 8410 -1.06% 10.13 18:45:16 -1.9% -4.4% +9.5% +125.7% 11.55 0.12 +1591% +85 + +
    190 Ижсталь2ао IGST 11620 +0.87% 3.43 18:45:25 -1.4% -3.8% +4.3% +122.9% 11.55 0.12 +1091% +72 + +
    191 РусГидро HYDR 0.73 +0.58% 92.29 18:45:21 +0.9% +1.9% +2.5% -11.8% 324.70 3.48 +80% +23 + +
    192 ХЭНДЕРСОН HNFG 756.6 +0.61% 27.24 18:45:03 +2.4% +5.8% +39.0% 30.60 0.33 -36% -9 + +
    193 Химпром ап HIMCP 32.46 +1.37% 1.66 18:26:36 +0.8% -3.0% +10.4% +44.5% 7.45 0.08 -1% + +
    194 iHHRU-адр HHRU 5159 -0.08% 50.35 18:45:54 +5.7% +22.1% +74.8% +222.0% 257.43 2.76 -78% -35 + +
    195 ГТМ ао GTRK 594 +7.05% 7 717.03 18:45:53 +36.0% +32.3% +6.5% +690.4% 34.73 0.37 +135% +1 + +
    196 ГМКНорНик GMKN 155 -0.1% 391.31 18:45:38 -1.1% +2.3% -99.0% +2.2% 2 369.38 25.40 -24% +1 + +
    197 GLTR-гдр GLTR 794.7 -1.51% 282.94 18:45:39 -3.0% +16.9% +24.9% +75.3% 141.90 1.52 -47% -8 + +
    198 МКПАО ЮМГ GEMC 935 0% 42.49 18:45:21 -3.0% -0.2% +18.1% +115.6% 84.15 0.90 +26% +14 + +
    199 iММЦБ ао GEMA 188.05 -2.44% 14.90 18:37:43 -2.4% +7.7% -81.2% -79.4% 2.81 0.03 -40% -19 + +
    200 iГЕНЕТИКО GECO 47.16 +0.28% 8.01 18:45:26 -1.8% +1.5% +7.6% +22.5% 3.91 0.04 -68% -31 + +
    201 ЧеркизГ-ао GCHE 4958 -0.94% 20.58 18:39:56 -2.8% -4.5% +21.0% +58.8% 209.34 2.24 +2% +5 + +
    202 ГАЗ-Тек ао GAZT 0% 10:00:08 819.81 8.79 + +
    203 ГАЗ-сервис GAZS 0% 10:00:08 173.26 1.86 + +
    204 ГАЗПРОМ ао GAZP 163.59 -0.27% 990.46 18:45:51 +0.2% +3.8% +2.4% -9.9% 3 872.75 41.52 +2% + +
    205 ГАЗКОН-ао GAZC 0% 10:00:08 148.53 1.59 + +
    206 ГАЗ ап GAZAP 514.5 -0.39% 0.17 18:07:16 -0.3% +1.2% -0.1% +18.1% 16.05 0.17 -93% -59 + +
    207 ГАЗ ао GAZA 826 +0.49% 1.73 18:45:02 -1.3% -5.7% +1.4% +27.2% 16.05 0.17 -2% + +
    208 Совкомфлот FLOT 133.66 -0.45% 122.09 18:45:29 -0.3% +4.5% -7.9% +122.7% 317.44 3.40 -53% -11 + +
    209 FIXP-гдр FIXP 305.6 -0.78% 35.42 18:45:24 -4.4% +3.1% +8.5% -13.2% 259.76 2.78 -56% -22 + +
    210 FIVE-гдр FIVE 0% 18:40:06 592.30 6.35 + +
    211 ДВМП ао FESH 86.4 -0.15% 69.02 18:45:22 -4.2% -8.2% +9.5% +78.1% 254.99 2.73 -38% -11 + +
    212 Россети FEES 0.13074 +1.79% 1 254.95 18:45:44 +7.7% +10.8% +19.2% +21.3% 276.31 2.96 +117% +12 + +
    213 ЕвроТранс EUTR 235.15 -2.71% 761.29 18:45:54 -2.9% -3.0% -12.6% 37.42 0.40 -72% -14 + +
    214 ETLN-гдр ETLN 105.8 +0.25% 47.01 18:45:52 +5.4% +16.2% +26.9% +61.5% 40.58 0.44 -35% -7 + +
    215 ЭН+ГРУП ао ENPG 483.4 -0.12% 52.16 18:45:31 +0.2% +13.0% +9.8% +4.3% 308.82 3.31 -44% -14 + +
    216 Электрцинк ELTZ 0% 18:40:06 0.36 0.00 + +
    217 ЭЛ5Энер ао ELFV 0.634 +0.25% 102.92 18:39:34 +0.8% -2.4% -4.7% +7.4% 22.44 0.24 +38% +10 + +
    218 ЕвроЭлтех EELT 19.72 +0.82% 9.72 18:45:14 -1.4% -3.2% +52.4% +56.5% 10.88 0.12 -59% -26 + +
    219 ДонскЗР п DZRDP 3900 0% 0.40 18:38:00 -0.3% -2.5% +5.1% +49.4% 2.34 0.03 +41% +11 + +
    220 ДонскЗР DZRD 5505 +0.09% 0.49 18:02:12 -0.9% -1.4% +54.9% +76.2% 2.34 0.03 -55% -20 + +
    221 ДЭК ао DVEC 3.44 +0.26% 11.84 18:45:29 -2.8% +2.7% +7.6% +100.7% 59.25 0.64 +298% +39 + +
    222 ДетскийМир DSKY 46.2 +0.43% 1.29 18:37:52 +0.4% -0.9% -18.8% -34.0% 34.14 0.37 -48% -19 + +
    223 ЗаводДИОД DIOD 16.61 -0.6% 0.76 18:29:35 0 -0.5% +1.9% +39.2% 1.52 0.02 -19% -8 + +
    224 iДиасофт DIAS 6246.5 +0.75% 75.30 18:45:28 +1.0% +1.8% 65.59 0.70 +137% +32 + +
    225 Каршеринг DELI 325.5 -0.61% 42.17 18:45:27 -3.3% +3.2% 57.24 0.61 -45% -16 + +
    226 Телеграф-п CNTLP 11.68 -0.34% 2.17 18:37:34 +0.3% +1.2% +9.2% -15.7% 3.54 0.04 +52% +16 + +
    227 Телеграф CNTL 17.4 -1.81% 5.54 18:45:29 -3.5% +5.2% +16.5% +6.6% 3.54 0.04 +22% +10 + +
    228 CIAN-адр CIAN 964.4 -1.57% 19.74 18:45:35 -1.6% +13.9% +57.0% +94.0% 68.80 0.74 -9% -2 + +
    229 ЧМК ао CHMK 8770 -0.57% 1.94 18:45:28 -0.3% -0.5% -5.8% +41.6% 27.73 0.30 -52% -17 + +
    230 СевСт-ао CHMF 1924.6 -0.33% 819.68 18:45:28 +3.8% +2.3% +37.6% +93.0% 1 612.27 17.29 -44% -8 + +
    231 ЧКПЗ ао CHKZ 26400 +1.34% 0.87 17:45:02 -0.9% +2.3% +26.3% +107.1% 15.85 0.17 +0% -1 + +
    232 РН-ЗапСиб CHGZ 161.6 -9.11% 110.63 18:45:55 +9.9% +9.0% +19.0% +257.5% 4.33 0.05 -32% -8 + +
    233 МКБ ао CBOM 7.438 -0.53% 30.81 18:45:03 -0.7% -3.1% -7.3% +8.8% 248.65 2.67 -16% -2 + +
    234 СТГ CARM 2.488 -1.58% 18.87 18:45:37 -2.2% -4.0% +9.9% 5.48 0.06 +77% +18 + +
    235 БСП ап BSPBP 57.25 +0.97% 4.70 18:45:23 -1.9% -1.5% +17.9% +95.1% 158.19 1.70 +52% +13 + +
    236 БСП ао BSPB 340 +0.26% 196.13 18:45:22 +4.1% +9.7% +57.7% +92.6% 158.19 1.70 -44% -3 + +
    237 БурЗолото BRZL 2470 -0.96% 14.96 18:45:17 -5.6% +55.2% +63.1% +95.4% 17.36 0.19 -75% -47 + +
    238 Белон ао BLNG 29.25 -1.32% 19.24 18:45:03 -1.2% +8.8% +3.5% +13.6% 33.64 0.36 -65% -32 + +
    239 БашИнСв ап BISVP 14.54 +0.28% 0.42 16:41:07 -0.2% -4.6% -2.9% +41.2% 0.53 0.01 +24% +10 + +
    240 НоваБев ао BELU 5923 -0.3% 87.74 18:45:01 -1.2% +1.0% +10.4% +42.0% 93.58 1.00 -34% -13 + +
    241 Башнефт ап BANEP 2286.5 -0.2% 103.58 18:45:20 -1.1% +1.7% +31.6% +84.2% 563.91 6.05 +9% +1 + +
    242 Башнефт ао BANE 3353.5 -0.64% 40.40 18:36:52 -1.7% +5.7% +52.7% +138.7% 563.91 6.05 +51% +19 + +
    243 Авангрд-ао AVAN 964 0% 2.74 18:45:14 0 +4.1% -3.4% -12.4% 77.79 0.83 +141% +29 + +
    244 Астра ао ASTR 613.05 -0.85% 276.30 18:45:34 -1.2% -11.4% +22.6% 128.74 1.38 +62% +19 + +
    245 АстрЭнСб ASSB 3 +3.63% 19.93 18:45:22 +7.9% +4.0% +13.9% +149.4% 2.32 0.02 +15% +8 + +
    246 Арсагера ARSA 15.51 +1.37% 5.52 18:37:42 +3.8% +14.5% +40.9% +152.2% 1.92 0.02 -31% -11 + +
    247 ИНАРКТИКА AQUA 892.5 0% 24.50 18:45:33 -0.9% -2.5% +4.8% +49.0% 78.43 0.84 -64% -30 + +
    248 Аптеки36и6 APTK 14.076 -0.89% 18.41 18:45:02 -2.5% -2.5% -1.0% +9.2% 107.41 1.15 -59% -28 + +
    249 АшинскийМЗ AMEZ 69.22 -0.46% 6.30 18:45:17 -2.5% +0.7% +5.0% -18.3% 34.50 0.37 -78% -43 + +
    250 АЛРОСА ао ALRS 76.78 -0.01% 159.55 18:45:07 +0.6% -2.9% +10.3% +12.8% 565.48 6.06 -51% -5 + +
    251 Акрон AKRN 16800 -0.88% 6.64 18:45:19 -1.2% -2.9% -10.9% -11.8% 617.52 6.62 -42% -16 + +
    252 AGRO-гдр AGRO 1553 -1.55% 111.69 18:45:09 +6.1% +8.6% +15.1% +97.6% 208.98 2.24 -39% -9 + +
    253 Аэрофлот AFLT 51.41 -1.06% 253.64 18:45:09 +3.0% +13.4% +47.2% +29.7% 204.39 2.19 -49% -9 + +
    254 Система ао AFKS 25.7 -1.55% 481.62 18:45:44 -3.7% +14.4% +60.4% +62.6% 248.01 2.66 -49% -4 + +
    255 АСКО ао ACKO 0% 10:00:08 1.92 0.02 + +
    256 АбрауДюрсо ABRD 296.2 0% 16.96 18:45:19 -2.0% +16.3% +12.3% +15.3% 29.03 0.31 -4% -2 + +
    257 iАРТГЕН ао ABIO 111.94 +0.04% 27.21 18:45:38 -0.4% +1.1% +9.7% 10.37 0.11 -53% -20 + +