| № | 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 |
|||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18:51:01 | Индекс ММВБ | IMOEX | 2619.24 | +0.02% | 49 711.44 | +2.5% | +1.6% | +10.6% | +14.2% | 43 565.06 | 674.27 | +2% | — | — | |||
| 1 | 18:45:28 | +МосЭнерго | MSNG | 2.261 | -0.4% | 10.95 | +0.1% | -0.5% | +9.0% | -14.8% | 89.87 | 1.39 | +6% | +4 | |||
| 2 | 18:45:24 | AGRO-гдр | AGRO | 748.2 | -0.37% | 5.37 | +3.3% | -1.2% | -5.5% | +8.0% | -43% | -3 | |||||
| 3 | 18:45:54 | ENPL-гдр | ENPL | 479.6 | +4.13% | 27.85 | +0.8% | -8.6% | +14.5% | +58.8% | +66% | +6 | |||||
| 4 | 18:45:19 | FIVE-гдр | FIVE | 1828 | -1.59% | 134.07 | -3.6% | +1.0% | +6.0% | +0.8% | -43% | -8 | |||||
| 5 | 18:39:56 | GTL ао | GTLC | 0.0796 | +0.13% | 1.27 | -14.4% | +10.9% | -22.1% | -42.3% | 0.21 | 0.00 | +9% | +1 | |||
| 6 | 18:45:55 | iQIWI | QIWI | 1061 | +0.33% | 25.61 | +18.0% | +16.3% | +12.5% | -4.8% | -4% | -5 | |||||
| 7 | 18:45:36 | iАвиастКао | UNAC | 0.6525 | -1.14% | 1.56 | -2.6% | -5.8% | -17.2% | +0.7% | 321.37 | 4.97 | +5% | -5 | |||
| 8 | 18:40:06 | iДонскЗР | DZRD | 2252 | 0% | 0.00 | -1.1% | -2.1% | +4.7% | -8.1% | 1.01 | 0.02 | 0% | -6 | |||
| 9 | 18:33:28 | iДонскЗР п | DZRDP | 2050 | -2.38% | 0.56 | -1.4% | -4.2% | +1.6% | -24.1% | 1.01 | 0.02 | +537% | +69 | |||
| 10 | 18:36:42 | iИСКЧ ао | ISKJ | 10.23 | -1.54% | 0.37 | -9.4% | +8.8% | +29.7% | +10.0% | 0.77 | 0.01 | +8% | ||||
| 11 | 18:38:05 | iЛевенгук | LVHK | 7.65 | -1.8% | 0.05 | -1.7% | -1.5% | -23.2% | -14.0% | 0.40 | 0.01 | -35% | -13 | |||
| 12 | 18:05:56 | iНПОНаука | NAUK | 186.8 | -0.11% | 0.33 | -1.6% | -6.6% | -41.4% | -53.3% | 2.20 | 0.03 | +1662% | +86 | |||
| 13 | 18:26:53 | iФармсинтз | LIFE | 5.6 | 0% | 0.48 | -1.8% | -3.6% | +0.4% | -21.1% | 1.69 | 0.03 | +71% | +27 | |||
| 14 | 18:45:16 | Polymetal | POLY | 682.1 | +0.28% | 235.38 | +1.1% | +2.6% | -6.7% | +19.2% | 320.25 | 4.96 | +33% | +5 | |||
| 15 | 17:29:47 | Raven | RAVN | 33.6 | +0.6% | 0.04 | -0.6% | -4.5% | -19.0% | 21.00 | 0.33 | +320% | +32 | ||||
| 16 | 18:45:29 | RUSAL plc | RUAL | 24.1 | +5.22% | 961.71 | -1.6% | -16.7% | -21.7% | -11.2% | 366.15 | 5.67 | +155% | +8 | Как выбрать брокера? | ||
| 17 | 18:45:48 | Yandex clA | YNDX | 2383.4 | +0.78% | 215.37 | +3.1% | -1.1% | +23.5% | +13.8% | 697.31 | 10.79 | -15% | -6 | |||
| 18 | 18:35:58 | АбрауДюрсо | ABRD | 134 | -1.83% | 0.14 | -3.9% | -3.9% | -6.3% | -4.3% | 13.13 | 0.20 | -59% | -28 | |||
| 19 | 14:36:12 | Авангрд-ао | AVAN | 660 | 0% | 0.01 | -5.7% | -14.3% | +53.5% | 53.26 | 0.82 | -49% | -10 | ||||
| 20 | 18:45:25 | Акрон | AKRN | 4578 | +0.22% | 6.19 | +0.8% | +1.6% | -2.8% | +6.8% | 185.56 | 2.87 | +337% | +29 | |||
| 21 | 18:45:31 | АЛРОСА ао | ALRS | 90.13 | +0.39% | 1 294.03 | -2.9% | -5.7% | -8.6% | -2.3% | 663.80 | 10.27 | +13% | +1 | |||
| 22 | 18:27:28 | АЛРОСА-Нюр | ALNU | 72000 | +2.27% | 1.58 | +15.4% | +18.8% | -8.9% | -46.3% | 57.60 | 0.89 | -93% | -39 | |||
| 23 | 18:45:20 | Аптеки36и6 | APTK | 4.951 | +0.22% | 0.88 | +6.4% | +8.1% | -2.0% | -30.6% | 41.25 | 0.64 | -31% | -8 | |||
| 24 | 18:34:04 | Армада | ARMD | 7.92 | +0.25% | 0.06 | -1.8% | -3.2% | +13.1% | -37.1% | 0.11 | 0.00 | -20% | -2 | |||
| 25 | 17:47:01 | Арсагера | ARSA | 2.78 | -2.11% | 0.05 | +1.1% | -3.5% | -10.3% | -15.8% | 0.34 | 0.01 | -14% | +1 | |||
| 26 | 17:10:28 | АСКО ао | ACKO | 6.16 | +2.67% | 0.04 | -0.6% | -6.7% | -11.7% | -27.5% | 3.30 | 0.05 | -90% | -80 | |||
| 27 | 18:37:14 | АстрЭнСб | ASSB | 0.9955 | +3.27% | 0.35 | +9.9% | +10.8% | +106.5% | +137.0% | 0.77 | 0.01 | +302% | +46 | |||
| 28 | 18:15:51 | АшинскийМЗ | AMEZ | 3.95 | -0.75% | 0.80 | -3.7% | -5.0% | -0.2% | +3.4% | 1.97 | 0.03 | -12% | -6 | |||
| 29 | 18:45:16 | Аэрофлот | AFLT | 91 | +0.29% | 305.51 | +1.0% | -5.5% | -10.1% | -31.4% | 101.07 | 1.56 | +30% | +3 | |||
| 30 | 18:40:06 | БашИнСв ао | BISV | 0% | 8.39 | 0.13 | |||||||||||
| 31 | 18:40:06 | БашИнСв ап | BISVP | 4.53 | 0% | 0.04 | 0 | +0.7% | +13.0% | +16.5% | 8.39 | 0.13 | 0% | +5 | |||
| 32 | 18:37:57 | Башнефт ао | BANE | 1944 | +0.31% | 4.82 | +1.2% | -6.0% | +4.0% | -14.4% | 338.96 | 5.25 | -6% | -4 | |||
| 33 | 18:45:51 | Башнефт ап | BANEP | 1730.5 | -0.35% | 59.83 | +1.4% | -7.5% | -2.9% | -1.0% | 338.96 | 5.25 | -8% | -1 | |||
| 34 | 18:32:24 | Белон ао | BLNG | 3.688 | -1.13% | 0.46 | -4.3% | -7.8% | +35.1% | +36.6% | 4.24 | 0.07 | -28% | ||||
| 35 | 18:15:27 | Белуга ао | BELU | 485 | +1.04% | 0.24 | +1.9% | 0 | +18.9% | -31.7% | 9.41 | 0.15 | -26% | -9 | |||
| 36 | 18:37:50 | БестЭфБ ао | ALBK | 67 | -8.22% | 0.12 | -8.2% | -18.3% | -11.8% | -30.6% | 3.78 | 0.06 | +171% | +43 | |||
| 37 | 18:45:12 | БСП ао | BSPB | 55.98 | -0.37% | 7.69 | -0.8% | -2.6% | +26.4% | +6.4% | 27.97 | 0.43 | -66% | -8 | |||
| 38 | 18:45:31 | БУДУЩЕЕ ао | FTRE | 57.1 | +0.18% | 5.79 | -4.0% | -9.2% | -68.4% | -81.8% | 2.87 | 0.04 | +100% | +10 | |||
| 39 | 18:32:20 | БурЗолото | BRZL | 861 | +0.12% | 0.52 | -0.3% | +0.3% | -3.3% | -3.3% | 6.05 | 0.09 | +704% | +80 | |||
| 40 | 15:33:52 | Варьеган | VJGZ | 708 | +1.58% | 0.08 | +2.6% | -4.6% | +40.5% | 14.69 | 0.23 | +71% | +26 | ||||
| 41 | 17:57:00 | Варьеган-п | VJGZP | 320 | +2.24% | 0.18 | -2.1% | -5.3% | +12.7% | -20.0% | 14.69 | 0.23 | +5704% | +95 | |||
| 42 | 18:39:59 | Возрожд-ао | VZRZ | 481 | 0% | 0.35 | 0 | 0 | +0.9% | +22.7% | 11.68 | 0.18 | 0% | -5 | |||
| 43 | 16:36:56 | Возрожд-п | VZRZP | 200.4 | +3.62% | 0.86 | -3.7% | +5.1% | +25.3% | +11.6% | 11.68 | 0.18 | +321% | +53 | |||
| 44 | 13:18:12 | ВолгЭнСб | VGSB | 1.838 | +3.96% | 0.03 | -3.2% | -5.9% | +118.8% | 0.70 | 0.01 | +672% | +31 | ||||
| 45 | 18:35:22 | ВолгЭнСб-п | VGSBP | 1.34 | -1.18% | 0.01 | -7.8% | -9.8% | +121.5% | +55.8% | 0.70 | 0.01 | -90% | -50 | |||
| 46 | 18:38:59 | ВСМПО-АВСМ | VSMO | 17240 | +0.23% | 2.60 | -1.7% | +0.3% | +11.1% | +0.6% | 198.77 | 3.08 | +55% | +4 | |||
| 47 | 18:45:59 | ВТБ ао | VTBR | 0.0372 | -4% | 5 105.71 | +6.0% | +4.0% | +9.9% | -27.4% | 482.13 | 7.46 | +69% | +1 | |||
| 48 | 18:40:00 | ВТОРРЕСао | VTRS | 0% | 0.01 | 0.00 | |||||||||||
| 49 | 18:22:08 | ВХЗ-ао | VLHZ | 49.9 | +1.01% | 0.37 | -4.7% | -11.2% | -14.0% | -46.9% | 0.25 | 0.00 | +263% | +44 | |||
| 50 | 17:55:08 | ВыбСудЗ ао | VSYD | 2865 | +1.24% | 0.07 | -1.2% | -8.2% | +4.2% | +27.3% | 3.53 | 0.05 | +238% | +37 | |||
| 51 | 18:40:06 | ВыбСудЗ ап | VSYDP | 3350 | 0% | 0.01 | -14.1% | -16.3% | -19.9% | -1.5% | 3.53 | 0.05 | +203% | +12 | |||
| 52 | 18:36:39 | ВЭК 01 ао | VDSB | 8.15 | -4.79% | 0.15 | -10.6% | -19.0% | +136.9% | +106.3% | 0.24 | 0.00 | +24% | +12 | |||
| 53 | 12:17:38 | ГАЗ ао | GAZA | 421.5 | -1.86% | 0.01 | -0.2% | -1.5% | -10.5% | +2.1% | 8.27 | 0.13 | -92% | -64 | |||
| 54 | 10:43:25 | ГАЗ ап | GAZAP | 316.5 | 0% | 0.01 | -0.3% | +0.2% | -9.1% | -0.9% | 8.27 | 0.13 | -60% | -16 | |||
| 55 | 18:40:06 | ГАЗ-сервис | GAZS | 0% | 60.51 | 0.94 | |||||||||||
| 56 | 18:40:06 | ГАЗ-Тек ао | GAZT | 0% | 52.66 | 0.82 | |||||||||||
| 57 | 18:40:06 | ГАЗКОН-ао | GAZC | 0% | 54.61 | 0.85 | |||||||||||
| 58 | 17:51:58 | ГазпРнД ао | RTGZ | 14350 | +1.77% | 0.46 | +7.5% | +7.9% | +0.3% | -7.4% | 1.73 | 0.03 | +365% | +58 | |||
| 59 | 18:45:56 | Газпрнефть | SIBN | 375 | -0.27% | 149.25 | +7.8% | +4.2% | +8.2% | +12.9% | 1 777.99 | 27.52 | -34% | -4 | |||
| 60 | 18:45:59 | ГАЗПРОМ ао | GAZP | 204.5 | -2.09% | 6 003.95 | +4.5% | +27.4% | +33.2% | +40.8% | 4 841.23 | 74.93 | -45% | ||||
| 61 | 15:13:25 | Галс-Девел | HALS | 755 | -0.13% | 0.05 | +0.7% | +1.9% | +5.7% | +18.0% | 8.47 | 0.13 | +1% | +5 | |||
| 62 | 18:40:06 | ГЕОТЕК ао | GTSS | 0% | |||||||||||||
| 63 | 18:36:53 | ГИТ ао | GRNT | 0.396 | +1.23% | 1.42 | -4.9% | -10.2% | +1.5% | -25.8% | 0.17 | 0.00 | -24% | -12 | |||
| 64 | 18:40:00 | ГлТоргПрод | GTPR | 0% | 0.01 | 0.00 | |||||||||||
| 65 | 18:45:49 | ГМКНорНик | GMKN | 13602 | +0.61% | 1 463.83 | -1.4% | -5.0% | +4.3% | +25.0% | 2 152.45 | 33.31 | -13% | ||||
| 66 | 11:13:29 | ГТМ ао | GTRK | 69.6 | 0% | 0.02 | -0.6% | 0 | -19.1% | -45.2% | 4.07 | 0.06 | +1496% | +35 | |||
| 67 | 18:24:35 | ДагСб ао | DASB | 0.1017 | +0.99% | 0.82 | -5.4% | -12.3% | -10.8% | -5.8% | 0.54 | 0.01 | +10% | +6 | |||
| 68 | 18:45:08 | ДВМП ао | FESH | 6.25 | -3.85% | 0.76 | +2.1% | -7.9% | +32.7% | +5.9% | 18.45 | 0.29 | -6% | -2 | |||
| 69 | 18:45:04 | ДетскийМир | DSKY | 85.58 | -4.7% | 156.24 | -4.3% | -3.7% | -5.4% | -11.3% | 63.24 | 0.98 | +93% | +5 | |||
| 70 | 17:55:51 | ДЭК ао | DVEC | 1.25 | +1.3% | 0.21 | +22.2% | +3.0% | -6.7% | +5.0% | 21.53 | 0.33 | -76% | -44 | |||
| 71 | 18:22:45 | ЕвроЭлтех | EELT | 11.04 | -1.08% | 2.54 | -2.0% | -1.4% | +11.5% | -13.3% | 6.73 | 0.10 | +11% | -6 | |||
| 72 | 18:40:00 | ЕТС ао | UTSY | 0% | 0.03 | 0.00 | |||||||||||
| 73 | 17:38:01 | ЗаводДИОД | DIOD | 4.58 | +0.66% | 0.08 | -2.1% | +1.3% | +12.3% | -4.4% | 0.42 | 0.01 | -91% | -76 | |||
| 74 | 18:31:07 | ЗВЕЗДА ао | ZVEZ | 4.63 | -3.34% | 0.79 | -3.5% | -4.1% | -1.3% | +6.4% | 2.60 | 0.04 | +177% | +33 | |||
| 75 | 18:45:19 | ЗИЛ ао | ZILL | 932 | +3.56% | 0.05 | +3.8% | +8.4% | +8.9% | -10.0% | 2.48 | 0.04 | -56% | -25 | |||
| 76 | 17:08:20 | Ижсталь ап | IGSTP | 511 | -2.85% | 0.04 | +4.1% | +2.2% | +17.7% | +7.4% | 0.73 | 0.01 | +243% | +26 | |||
| 77 | 18:38:20 | Ижсталь2ао | IGST | 746 | +2.05% | 0.04 | +5.8% | -7.9% | +32.7% | +19.4% | 0.73 | 0.01 | -23% | -5 | |||
| 78 | 18:45:08 | ИКРУСС-ИНВ | RUSI | 34.6 | -1.42% | 0.08 | -7.7% | -23.5% | +21.8% | 3.77 | 0.06 | +631% | +57 | ||||
| 79 | 18:40:06 | Инв-Девел | IDVP | 0% | 9.50 | 0.15 | |||||||||||
| 80 | 17:42:20 | ИНГРАД ао | OPIN | 799 | +4.31% | 0.42 | +2.7% | -0.1% | -2.6% | -15.0% | 32.94 | 0.51 | +418% | +58 | |||
| 81 | 18:45:27 | ИнтерРАОао | IRAO | 4.075 | +1.74% | 487.96 | -0.7% | +4.2% | +5.0% | +2.1% | 425.43 | 6.58 | +26% | -2 | |||
| 82 | 18:45:13 | ИРКУТ-3 | IRKT | 37 | -2.86% | 5.26 | -3.6% | -8.0% | +4.5% | +147.5% | 49.30 | 0.76 | +92% | +6 | |||
| 83 | 18:45:05 | ИркЭнерго | IRGZ | 18 | +5.02% | 5.18 | +11.2% | +15.5% | +22.6% | +50.0% | 85.80 | 1.33 | +320% | +24 | |||
| 84 | 18:23:07 | КалужскСК | KLSB | 11.33 | +1.52% | 0.06 | -2.7% | -7.5% | -54.5% | -16.1% | 1.04 | 0.02 | -88% | -66 | |||
| 85 | 18:31:53 | КАМАЗ | KMAZ | 56 | 0% | 0.14 | +3.9% | +2.2% | +4.5% | +9.1% | 39.60 | 0.61 | -61% | -33 | |||
| 86 | 12:08:01 | КамчатЭ ао | KCHE | 0.133 | +0.38% | 0.00 | -1.8% | -10.7% | +0.8% | -1.5% | 5.62 | 0.09 | -97% | -50 | |||
| 87 | 17:26:43 | КамчатЭ ап | KCHEP | 0.3 | 0% | 0.01 | +0.7% | +0.3% | +37.0% | 5.62 | 0.09 | -89% | -46 | ||||
| 88 | 18:45:18 | Квадра | TGKD | 0.003305 | -0.9% | 0.60 | -2.5% | -2.8% | +17.9% | -4.9% | 6.58 | 0.10 | +87% | +26 | |||
| 89 | 18:10:12 | Квадра-п | TGKDP | 0.00344 | -0.43% | 0.32 | -5.1% | -9.2% | +4.7% | -7.0% | 6.58 | 0.10 | +4% | ||||
| 90 | 18:40:06 | КЗМС ао | KZMS | 0% | 0.20 | 0.00 | |||||||||||
| 91 | 18:45:14 | КМЗ | KMEZ | 438 | -0.45% | 0.11 | -2.7% | -6.0% | +25.1% | +25.9% | 1.65 | 0.03 | +62% | +20 | |||
| 92 | 18:40:06 | Кокс ао | KSGR | 0% | |||||||||||||
| 93 | 16:43:55 | КоршГОК ао | KOGK | 53200 | +1.14% | 0.27 | -6.3% | +7.5% | +10.8% | -31.8% | 13.31 | 0.21 | -88% | -62 | |||
| 94 | 18:40:06 | КосогМЗ ао | KMTZ | 0% | |||||||||||||
| 95 | 10:06:31 | КрасОкт-1п | KROTP | 261 | +2.35% | 0.01 | +1.4% | +2.0% | +1.6% | -15.5% | 3.15 | 0.05 | -89% | -39 | |||
| 96 | 18:16:02 | КрасОкт-ао | KROT | 300 | +0.17% | 0.01 | 0 | -1.3% | -2.3% | -12.0% | 3.15 | 0.05 | -69% | -23 | |||
| 97 | 18:08:20 | Красэсб ао | KRSB | 4.2 | 0% | 0.01 | +6.3% | +4.5% | +12.6% | -2.3% | 3.23 | 0.05 | -98% | -125 | |||
| 98 | 18:37:55 | Красэсб ап | KRSBP | 4.32 | -2.26% | 0.07 | +2.9% | -4.6% | +7.2% | -0.5% | 3.23 | 0.05 | -0% | +6 | |||
| 99 | 11:46:42 | КСБ ао | KTSB | 0.482 | -0.82% | 0.00 | -9.7% | -5.9% | +78.5% | +52.1% | 0.45 | 0.01 | 0% | -6 | |||
| 100 | 18:45:06 | КСБ ап | KTSBP | 0.223 | -2.19% | 0.13 | -13.9% | -15.5% | +18.0% | +18.0% | 0.45 | 0.01 | -55% | -21 | |||
| 101 | 17:29:25 | Кубанэнр | KUBE | 64.8 | +4.01% | 0.10 | -2.1% | -0.3% | +32.2% | -2.8% | 19.69 | 0.30 | +119% | +32 | |||
| 102 | 18:45:09 | КузбТК ао | KBTK | 126.4 | -5.11% | 14.21 | -14.8% | -29.8% | -34.2% | -33.5% | 12.55 | 0.19 | +18% | +2 | |||
| 103 | 18:33:00 | КузнецкийБ | KUZB | 0.01076 | +0.84% | 0.07 | -0.9% | +1.4% | +13.5% | -4.8% | 0.24 | 0.00 | +21% | +14 | |||
| 104 | 18:40:06 | КУЗОЦМ ао | KUNF | 0% | |||||||||||||
| 105 | 18:02:43 | Куйбазот | KAZT | 125.8 | +0.64% | 0.19 | -5.0% | -6.3% | +10.7% | +43.0% | 29.92 | 0.46 | -34% | -11 | |||
| 106 | 17:15:22 | Куйбазот-п | KAZTP | 124.4 | -0.32% | 0.05 | -4.6% | -5.5% | +24.4% | +47.7% | 29.92 | 0.46 | -86% | -70 | |||
| 107 | 18:40:06 | КурганГКао | KGKC | 0% | 6.98 | 0.11 | |||||||||||
| 108 | 18:40:06 | КурганГКап | KGKCP | 0% | 6.98 | 0.11 | |||||||||||
| 109 | 18:27:37 | Лензол. ап | LNZLP | 2665 | -1.3% | 0.14 | -3.6% | +1.9% | +8.8% | -14.6% | 7.06 | 0.11 | -80% | -45 | |||
| 110 | 18:39:38 | Лензолото | LNZL | 5380 | +0.19% | 0.39 | -5.1% | -2.5% | -4.3% | -15.0% | 7.06 | 0.11 | -83% | -49 | |||
| 111 | 18:45:10 | Лента др | LNTA | 231.5 | +0.22% | 27.82 | +0.2% | +1.1% | +8.2% | -33.3% | +96% | +7 | |||||
| 112 | 18:45:06 | Ленэнерг-п | LSNGP | 101.15 | +0.15% | 31.18 | -0.0% | +4.4% | +7.5% | -11.8% | 59.21 | 0.92 | -14% | -5 | |||
| 113 | 18:45:27 | Ленэнерго | LSNG | 5.84 | +4.47% | 34.43 | +1.0% | +1.7% | +10.2% | +4.8% | 59.21 | 0.92 | +163% | +13 | |||
| 114 | 18:45:06 | ЛСР ао | LSRG | 681.6 | +0.92% | 61.70 | +4.3% | +4.1% | +14.0% | -16.4% | 70.23 | 1.09 | +44% | +2 | |||
| 115 | 18:45:58 | ЛУКОЙЛ | LKOH | 5240 | -0.66% | 4 473.43 | +4.8% | -9.0% | +4.9% | +23.9% | 3 930.00 | 60.83 | +10% | -1 | |||
| 116 | 18:02:41 | ЛЭСК ао | LPSB | 6.7 | -4.29% | 0.02 | +4.7% | -4.3% | +78.7% | +92.0% | 1.04 | 0.02 | -82% | -51 | |||
| 117 | 18:45:04 | М.видео | MVID | 423.2 | +0.98% | 338.22 | +1.1% | +0.5% | +3.2% | +5.2% | 76.08 | 1.18 | +1% | -3 | |||
| 118 | 16:00:28 | МагадЭн ао | MAGE | 2.75 | -1.43% | 0.29 | 0 | -1.4% | -15.0% | +19.6% | 1.65 | 0.03 | +1% | +2 | |||
| 119 | 15:22:56 | МагадЭн ап | MAGEP | 2.6 | -1.14% | 0.01 | -1.5% | -3.7% | 0 | +36.8% | 1.65 | 0.03 | -85% | -32 | |||
| 120 | 18:45:36 | Магнит ао | MGNT | 3565 | +0.37% | 883.32 | -4.4% | -2.0% | +1.5% | -32.3% | 363.31 | 5.62 | +16% | ||||
| 121 | 18:34:16 | МариЭнСб-п | MISBP | 8 | -4.76% | 0.02 | -2.4% | -4.8% | -20.0% | -15.5% | 1.10 | 0.02 | -87% | -59 | |||
| 122 | 18:38:34 | МГТС-4ап | MGTSP | 1974 | +0.1% | 3.85 | +0.9% | +5.0% | +22.0% | +7.9% | 189.25 | 2.93 | +161% | +13 | |||
| 123 | 17:51:23 | МГТС-5ао | MGTS | 1990 | -0.25% | 0.12 | +1.8% | +5.9% | +17.1% | +5.9% | 189.25 | 2.93 | -86% | -60 | |||
| 124 | 18:45:11 | МегаФон ао | MFON | 654.4 | +0.25% | 5.30 | +0.3% | +0.4% | +2.3% | +36.8% | 405.73 | 6.28 | +70% | +4 | |||
| 125 | 17:49:19 | Мегион-ао | MFGS | 388 | -0.51% | 2.73 | -4.2% | -3.5% | +7.5% | 49.08 | 0.76 | +2952% | +100 | ||||
| 126 | 15:24:39 | Мегион-ап | MFGSP | 317 | 0% | 0.26 | -1.6% | -3.9% | +4.6% | +2.3% | 49.08 | 0.76 | +1% | +3 | |||
| 127 | 18:39:57 | МедиаВиМ | MGVM | 0.504 | +0.5% | 0.01 | -2.4% | +2.4% | -33.0% | -14.6% | 0.02 | 0.00 | -93% | -75 | |||
| 128 | 17:26:14 | Медиахолд | ODVA | 0.1898 | +1.39% | 0.00 | -0.1% | +2.6% | +14.2% | +19.4% | 0.13 | 0.00 | -98% | -69 | |||
| 129 | 18:40:06 | МЕРИДИАН | MERF | 0% | 3.92 | 0.06 | |||||||||||
| 130 | 18:45:49 | Мечел ао | MTLR | 63.71 | +0.02% | 50.22 | -2.6% | -6.8% | -13.3% | -41.3% | 42.14 | 0.65 | -65% | -8 | |||
| 131 | 18:45:52 | Мечел ап | MTLRP | 112.55 | +0.13% | 86.17 | +7.2% | +7.0% | +12.2% | -10.2% | 42.14 | 0.65 | -68% | -14 | |||
| 132 | 18:45:12 | МКБ ао | CBOM | 5.974 | +0.45% | 24.13 | -0.1% | +0.5% | +15.6% | +27.4% | 161.77 | 2.50 | +6% | -5 | |||
| 133 | 18:45:29 | ММК | MAGN | 43.9 | -0.68% | 400.27 | +1.8% | -0.3% | +2.0% | -5.4% | 490.55 | 7.59 | +88% | +10 | |||
| 134 | 18:40:00 | МН-фонд ао | MNFD | 0% | |||||||||||||
| 135 | 18:39:43 | МордЭнСб | MRSB | 0.368 | -2.39% | 0.06 | +2.2% | -8.5% | -6.6% | -15.4% | 0.49 | 0.01 | +96% | +27 | |||
| 136 | 18:40:06 | Морион ао | MORI | 0% | 0.71 | 0.01 | |||||||||||
| 137 | 18:45:43 | МосБиржа | MOEX | 83.59 | -0.37% | 477.99 | -1.4% | -8.5% | +3.2% | -26.4% | 190.28 | 2.95 | -3% | -5 | |||
| 138 | 18:10:31 | МосОблБанк | MOBB | 1.824 | -3.8% | 0.26 | -0.4% | -1.2% | +27.7% | +1.9% | 8.22 | 0.13 | -21% | -8 | |||
| 139 | 18:45:15 | Мостотрест | MSTT | 89.7 | -0.22% | 3.30 | +3.0% | -8.9% | +6.2% | -23.5% | 25.31 | 0.39 | +20% | -4 | |||
| 140 | 18:39:47 | МОЭСК | MSRS | 0.711 | -0.07% | 1.76 | +0.4% | +2.3% | +7.7% | -1.1% | 34.63 | 0.54 | +3% | -5 | |||
| 141 | 18:36:51 | МРСК СЗ | MRKZ | 0.0567 | +0.09% | 2.11 | +4.7% | +6.4% | +2.2% | +1.1% | 5.43 | 0.08 | -12% | -12 | |||
| 142 | 18:37:01 | МРСК СК | MRKK | 25.6 | -1.08% | 1.11 | +7.4% | +16.4% | +82.9% | +54.2% | 3.96 | 0.06 | +31% | +8 | |||
| 143 | 18:27:32 | МРСК Ур | MRKU | 0.168 | -0.47% | 0.86 | +1.8% | -2.9% | -11.0% | -24.2% | 14.69 | 0.23 | +42% | +17 | |||
| 144 | 18:45:24 | МРСК Центр | MRKC | 0.3024 | -0.07% | 2.29 | +0.8% | -4.5% | +5.9% | -15.8% | 12.77 | 0.20 | +10% | -5 | |||
| 145 | 18:45:56 | МРСК ЦП | MRKP | 0.2873 | +0.67% | 56.81 | +0.5% | +4.2% | +8.4% | -18.7% | 32.38 | 0.50 | +62% | +5 | |||
| 146 | 18:45:19 | МРСКВол | MRKV | 0.1075 | +0.19% | 5.05 | +0.5% | +4.5% | +9.7% | -14.5% | 20.24 | 0.31 | +0% | -2 | |||
| 147 | 18:39:52 | МРСКСиб | MRKS | 0.28 | 0% | 2.93 | +25.8% | +33.3% | +173.2% | +155.7% | 26.55 | 0.41 | -52% | -15 | |||
| 148 | 18:39:51 | МРСКЮга ао | MRKY | 0.0714 | -1.24% | 1.99 | -2.9% | +4.6% | +31.1% | +10.2% | 4.93 | 0.08 | +79% | +10 | |||
| 149 | 18:45:57 | МТС-ао | MTSS | 256.7 | -0.75% | 784.91 | +0.6% | -0.8% | +7.9% | -10.4% | 512.98 | 7.94 | -20% | -3 | |||
| 150 | 18:45:07 | МультиСис | MSST | 1.191 | +0.85% | 0.36 | -9.0% | -35.1% | -50.2% | +95.2% | 0.12 | 0.00 | +9% | +2 | |||
| 151 | 18:02:23 | НаукаСвяз | NSVZ | 279.5 | -2.1% | 0.17 | -1.8% | -4.4% | +15.0% | +35.0% | 0.34 | 0.01 | -9% | +5 | |||
| 152 | 15:39:04 | Нефтекамск | NFAZ | 85.2 | -0.47% | 0.01 | +1.9% | -9.2% | -2.1% | -13.1% | 0.68 | 0.01 | -83% | -33 | |||
| 153 | 15:48:42 | Нижкамшина | NKSH | 12.9 | +0.78% | 0.02 | +0.3% | +1.2% | -2.3% | -6.5% | 0.82 | 0.01 | -76% | -43 | |||
| 154 | 18:19:12 | НКНХ ао | NKNC | 66.1 | +0.46% | 3.33 | +0.8% | -3.4% | +1.7% | +29.6% | 116.99 | 1.81 | +212% | +23 | |||
| 155 | 18:45:20 | НКНХ ап | NKNCP | 47.88 | +0.17% | 6.98 | -1.6% | -8.3% | +18.2% | +61.2% | 116.99 | 1.81 | +20% | +5 | |||
| 156 | 18:22:06 | НКХП ао | NKHP | 242.5 | +1.04% | 0.08 | -1.0% | -0.2% | +5.9% | +5.9% | 16.39 | 0.25 | -79% | -51 | |||
| 157 | 18:45:29 | НЛМК ао | NLMK | 164 | +2.12% | 773.70 | +3.5% | -3.7% | +4.2% | +0.6% | 982.89 | 15.21 | +53% | +1 | |||
| 158 | 18:29:37 | НМТП ао | NMTP | 7.225 | -0.48% | 5.38 | +2.5% | -0.5% | +5.5% | +5.1% | 139.15 | 2.15 | -33% | -1 | |||
| 159 | 18:45:59 | Новатэк ао | NVTK | 1291.4 | -0.81% | 1 261.40 | +8.9% | +12.5% | +14.1% | +70.5% | 3 921.09 | 60.69 | -32% | -4 | |||
| 160 | 18:26:40 | ОВК ао | UWGN | 401.8 | -0.47% | 0.81 | -0.5% | -9.5% | +1.2% | -40.4% | 46.61 | 0.72 | +301% | +51 | |||
| 161 | 18:45:25 | ОГК-2 ао | OGKB | 0.455 | +2.82% | 52.37 | +10.6% | +13.4% | +43.7% | +8.1% | 50.25 | 0.78 | +47% | +3 | |||
| 162 | 18:32:09 | ОКС ао | UCSS | 830 | +2.47% | 0.02 | +7.8% | -9.8% | +22.1% | 19.69 | 0.30 | +51% | +8 | ||||
| 163 | 18:01:23 | ОМЗ-ап | OMZZP | 3730 | -3.37% | 0.05 | -2.5% | +0.8% | +110.7% | +143.8% | 10.26 | 0.16 | +176% | +27 | |||
| 164 | 18:45:04 | ОР ао | OBUV | 47.45 | +0.53% | 4.31 | +1.4% | -0.8% | -6.9% | -57.6% | 5.36 | 0.08 | -4% | -4 | |||
| 165 | 18:24:31 | ОргСинт ао | KZOS | 90.4 | -1.42% | 2.13 | -0.1% | -12.6% | -11.2% | -3.9% | 162.38 | 2.51 | +732% | +62 | |||
| 166 | 18:07:08 | ОргСинт ап | KZOSP | 8.4 | +0.12% | 0.19 | -0.6% | -7.5% | -5.6% | +7.7% | 162.38 | 2.51 | +63% | +21 | |||
| 167 | 18:40:06 | ПавлАвт ао | PAZA | 1800 | 0% | 0.02 | -1.6% | -2.7% | +12.5% | +3.4% | 2.82 | 0.04 | 0% | -3 | |||
| 168 | 18:39:25 | ПермьЭнС-п | PMSBP | 97.2 | +1.89% | 1.03 | +3.4% | +8.7% | +33.7% | +16.3% | 4.77 | 0.07 | +40% | +14 | |||
| 169 | 18:39:25 | ПермьЭнСб | PMSB | 101.2 | +1.1% | 0.49 | +5.4% | +12.4% | +37.9% | +20.9% | 4.77 | 0.07 | -33% | -2 | |||
| 170 | 18:45:29 | ПИК ао | PIKK | 386.2 | +1.23% | 37.43 | +0.4% | +5.8% | +2.6% | +18.3% | 255.08 | 3.95 | +66% | +6 | |||
| 171 | 18:18:24 | ПИФСтрИнв | RU000A0JTYP3 | 120 | 0% | 0.00 | 0 | +33% | +1 | ||||||||
| 172 | 18:17:08 | Плазмек | PLSM | 0.134 | -2.05% | 0.04 | -3.1% | 0 | +22.0% | -31.6% | 0.01 | 0.00 | -7% | +3 | |||
| 173 | 18:45:07 | Полюс | PLZL | 4985 | +0.26% | 275.41 | +0.7% | +0.4% | -7.7% | +33.4% | 665.80 | 10.30 | -20% | -8 | |||
| 174 | 18:15:12 | Приморье | PRMB | 9600 | -9.43% | 0.43 | 0 | -4.0% | +20.0% | -25.0% | 2.40 | 0.04 | -77% | -43 | |||
| 175 | 18:29:42 | ПРОТЕК ао | PRTK | 89.4 | -0.89% | 0.79 | -1.3% | -3.5% | +14.6% | +1.6% | 47.13 | 0.73 | -10% | -4 | |||
| 176 | 18:45:04 | Распадская | RASP | 134.06 | -0.1% | 64.70 | -0.7% | -3.2% | +3.9% | +36.0% | 94.27 | 1.46 | +46% | +2 | |||
| 177 | 18:45:12 | РБК ао | RBCM | 3.79 | +0.58% | 0.43 | +2.3% | -1.3% | -2.3% | -22.7% | 1.39 | 0.02 | +64% | +23 | |||
| 178 | 18:45:21 | РГС СК ао | RGSS | 0.1488 | +1.92% | 2.32 | +6.9% | +8.9% | -10.9% | -56.7% | 72.84 | 1.13 | +215% | +27 | |||
| 179 | 18:40:06 | РДБанк ао | RDRB | 0% | 1.63 | 0.03 | |||||||||||
| 180 | 13:11:39 | РН-ЗапСиб | CHGZ | 28 | -4.76% | 0.02 | 0 | -6.7% | +16.7% | -15.2% | 0.75 | 0.01 | -4% | -3 | |||
| 181 | 18:39:57 | Роллман | RLMN | 25.05 | +0.4% | 0.20 | -10.4% | -10.2% | -9.9% | -7.2% | 0.16 | 0.00 | +43% | +16 | |||
| 182 | 18:38:18 | Роллман-п | RLMNP | 23.9 | 0% | 0.02 | +1.0% | -1.3% | -5.2% | -20.1% | 0.16 | 0.00 | -70% | -30 | |||
| 183 | 18:40:48 | Росбанк ао | ROSB | 56 | 0% | 0.01 | +0.7% | -0.7% | -5.4% | -6.5% | 86.88 | 1.34 | 0% | +1 | |||
| 184 | 18:16:14 | РОСИНТЕРао | ROST | 67.8 | +3.04% | 0.04 | +1.5% | -0.6% | -5.8% | +12.8% | 1.11 | 0.02 | -85% | -58 | |||
| 185 | 18:45:25 | Роснефть | ROSN | 423 | +1.43% | 1 428.51 | +2.2% | -4.1% | -2.2% | +11.9% | 4 483.03 | 69.39 | -9% | ||||
| 186 | 18:45:34 | Россети ао | RSTI | 1.2471 | -0.21% | 472.09 | +14.8% | +13.7% | +60.8% | +55.9% | 251.22 | 3.89 | +74% | ||||
| 187 | 18:38:38 | Россети ап | RSTIP | 1.572 | +0.83% | 7.46 | +6.5% | +6.2% | +12.1% | +3.8% | 251.22 | 3.89 | -36% | +1 | |||
| 188 | 18:45:22 | Ростел -ао | RTKM | 79.84 | +1.4% | 161.04 | +2.1% | +7.9% | +9.3% | +22.1% | 218.64 | 3.38 | +32% | +5 | |||
| 189 | 18:45:57 | Ростел -ап | RTKMP | 62.3 | -0.16% | 26.75 | -2.5% | +3.5% | +3.1% | +0.3% | 218.64 | 3.38 | +13% | -3 | |||
| 190 | 18:12:27 | РусАква ао | AQUA | 232.5 | -0.85% | 0.41 | +17.7% | +8.9% | +67.3% | +13.4% | 20.43 | 0.32 | -76% | -42 | |||
| 191 | 18:45:17 | РусГидро | HYDR | 0.5466 | +1.04% | 281.19 | +4.1% | +0.1% | +12.5% | -26.1% | 233.01 | 3.61 | +13% | -2 | |||
| 192 | 18:38:15 | Русгрэйн | RUGR | 5.112 | -0.12% | 0.43 | -3.8% | +0.6% | +0.3% | +3.3% | 0.22 | 0.00 | +102% | +29 | |||
| 193 | 18:45:16 | Русолово | ROLO | 1.808 | +1.92% | 0.29 | +0.4% | -4.2% | -27.7% | -15.9% | 5.42 | 0.08 | -76% | -45 | |||
| 194 | 18:45:17 | Русполимет | RUSP | 0.4005 | +0.38% | 0.21 | -3.4% | -4.0% | -19.9% | -9.6% | 2.01 | 0.03 | -51% | -25 | |||
| 195 | 18:45:08 | РуссНфт ао | RNFT | 572.2 | +1.27% | 15.24 | -3.6% | -4.2% | +8.2% | +4.1% | 168.30 | 2.60 | +1% | ||||
| 196 | 13:17:44 | РязЭнСб | RZSB | 4.51 | +3.92% | 0.07 | +13.0% | +16.2% | +48.4% | +23.6% | 0.93 | 0.01 | -90% | -68 | |||
| 197 | 14:33:40 | СамарЭн-ао | SAGO | 0.32 | -3.61% | 0.02 | +1.3% | -18.4% | -5.3% | +0.6% | 1.29 | 0.02 | -76% | -37 | |||
| 198 | 18:45:26 | СамарЭн-ап | SAGOP | 0.295 | -2.96% | 0.06 | -2.0% | -20.3% | -10.6% | -8.1% | 1.29 | 0.02 | +958% | +55 | |||
| 199 | 16:22:00 | СаратНПЗ | KRKN | 7000 | -2.78% | 0.04 | 0 | 0 | +10.4% | -17.2% | 8.31 | 0.13 | +143% | +17 | |||
| 200 | 18:13:01 | СаратНПЗ-п | KRKNP | 12320 | -0.16% | 2.99 | +1.5% | +1.8% | +12.6% | +3.8% | 8.31 | 0.13 | -10% | -8 | |||
| 201 | 13:55:27 | СаратЭн-ао | SARE | 0.126 | 0% | 0.01 | -0.8% | -2.3% | +8.2% | +16.1% | 0.73 | 0.01 | -63% | -16 | |||
| 202 | 14:41:55 | СаратЭн-ап | SAREP | 0.0799 | -1.48% | 0.05 | -1.1% | -7.9% | +5.4% | +12.5% | 0.73 | 0.01 | +1052% | +45 | |||
| 203 | 18:45:00 | САФМАР ао | SFIN | 513 | +3.39% | 29.99 | +0.2% | +5.0% | -11.6% | -31.4% | 57.27 | 0.89 | +7% | -2 | |||
| 204 | 17:59:30 | Сахэнер ао | SLEN | 4.595 | 0% | 0.13 | -1.4% | -1.1% | +6.9% | +21.2% | 1.35 | 0.02 | +236% | +47 | |||
| 205 | 18:46:00 | Сбербанк | SBER | 234.45 | +2.25% | 15 405.66 | +2.5% | -0.7% | +25.8% | +5.6% | 5 266.65 | 81.51 | +32% | ||||
| 206 | 18:45:59 | Сбербанк-п | SBERP | 205.59 | +2.33% | 1 573.75 | +2.1% | +0.0% | +23.7% | +4.5% | 5 266.65 | 81.51 | +31% | +3 | |||
| 207 | 18:45:29 | СевСт-ао | CHMF | 998.2 | +0.22% | 629.84 | +2.3% | -5.2% | +5.9% | +0.3% | 836.21 | 12.94 | +8% | -2 | |||
| 208 | 17:48:30 | Селигдар | SELG | 9.49 | +0.21% | 1.20 | +1.0% | +2.4% | -4.6% | +4.3% | 11.47 | 0.18 | -16% | -7 | |||
| 209 | 18:07:36 | Селигдар-п | SELGP | 23.1 | 0% | 0.38 | +2.7% | +5.0% | -4.0% | +49.5% | 11.47 | 0.18 | -68% | -34 | |||
| 210 | 18:45:05 | СЗПароход | SZPR | 582 | -10.46% | 0.45 | -22.4% | -23.4% | +35.3% | +137.6% | 6.12 | 0.09 | +243% | +48 | |||
| 211 | 18:45:00 | СибГост ао | SIBG | 0.307 | -7.11% | 1.45 | -14.5% | -32.2% | -56.6% | -82.9% | 0.03 | 0.00 | +667% | +65 | |||
| 212 | 18:45:16 | Система ао | AFKS | 9.2 | +0.33% | 137.91 | +6.0% | +1.3% | +15.0% | -9.8% | 88.78 | 1.37 | -37% | -4 | |||
| 213 | 18:40:06 | Слав-ЯНОСп | JNOSP | 13.78 | 0% | 0.16 | -1.6% | -4.3% | +12.0% | +6.0% | 19.81 | 0.31 | 0% | +5 | |||
| 214 | 15:25:45 | Славн-ЯНОС | JNOS | 16.65 | -2.63% | 0.49 | +1.5% | -2.6% | -0.9% | -13.7% | 19.81 | 0.31 | +28695% | +139 | |||
| 215 | 18:45:19 | СМЗ-ао | MGNZ | 3430 | +11% | 0.82 | +15.1% | +15.1% | +11.4% | +17.1% | 1.37 | 0.02 | +243% | +47 | |||
| 216 | 18:45:26 | СОЛЛЕРС | SVAV | 328.5 | +2.82% | 4.54 | +6.3% | -3.7% | -19.5% | -31.6% | 11.26 | 0.17 | +90% | +4 | |||
| 217 | 18:18:41 | СтаврЭнСб | STSB | 0.358 | 0% | 0.19 | -0.4% | -3.0% | +47.3% | +18.5% | 0.38 | 0.01 | +32% | +11 | |||
| 218 | 18:45:26 | СтаврЭнСбп | STSBP | 0.2752 | +0.07% | 0.11 | -0.4% | -1.4% | +11.4% | +7.5% | 0.38 | 0.01 | +120% | +30 | |||
| 219 | 18:45:54 | Сургнфгз | SNGS | 24.365 | +0.77% | 304.62 | +0.9% | -1.0% | -9.4% | -16.5% | 1 182.86 | 18.31 | +24% | ||||
| 220 | 18:45:17 | Сургнфгз-п | SNGSP | 40.56 | +0.25% | 715.98 | +5.2% | +3.3% | +3.0% | +27.1% | 1 182.86 | 18.31 | +56% | +2 | |||
| 221 | 17:29:02 | ТамбЭнСб | TASB | 0.2265 | -1.09% | 0.08 | -4.2% | -7.9% | -1.5% | +30.5% | 0.38 | 0.01 | +213% | +42 | |||
| 222 | 12:58:39 | ТамбЭнСб-п | TASBP | 0.1575 | +1.94% | 0.06 | -0.9% | -1.3% | +27.5% | +23.5% | 0.38 | 0.01 | +3468% | +62 | |||
| 223 | 18:45:51 | ТАНТАЛ ао | TANL | 53.4 | -0.19% | 0.70 | -19.6% | -42.4% | +35.9% | +89.4% | 0.75 | 0.01 | +6% | +6 | |||
| 224 | 18:40:06 | ТАНТАЛ ап | TANLP | 0% | 0.75 | 0.01 | |||||||||||
| 225 | 18:45:22 | Татнфт 3ао | TATN | 696.8 | -1.58% | 1 107.32 | +0.5% | -6.3% | -5.6% | +4.9% | 1 603.52 | 24.82 | +16% | +1 | |||
| 226 | 18:45:04 | Татнфт 3ап | TATNP | 579 | -0.69% | 521.47 | -2.5% | +0.9% | +10.9% | +20.5% | 1 603.52 | 24.82 | -12% | -6 | |||
| 227 | 18:45:01 | Таттел. ао | TTLK | 0.1765 | -0.56% | 0.90 | -6.1% | -21.7% | +1.3% | +1.7% | 3.68 | 0.06 | +74% | +21 | |||
| 228 | 18:45:01 | ТГК-1 | TGKA | 0.009448 | +0.66% | 25.20 | +5.4% | +7.6% | +18.2% | -9.6% | 36.42 | 0.56 | -32% | -12 | |||
| 229 | 18:06:27 | ТГК-14 | TGKN | 0.00475 | +1.93% | 0.03 | +0.4% | -0.6% | -7.2% | -13.5% | 6.45 | 0.10 | +512% | +28 | |||
| 230 | 18:39:58 | ТГК-2 | TGKB | 0.002335 | -0.43% | 0.37 | -1.5% | -3.5% | -0.6% | -35.9% | 3.46 | 0.05 | +5% | +1 | |||
| 231 | 17:44:06 | ТГК-2 ап | TGKBP | 0.00351 | -1.68% | 0.05 | -2.0% | -4.4% | -3.3% | -25.3% | 3.46 | 0.05 | +128% | +21 | |||
| 232 | 18:39:12 | Телеграф | CNTL | 20.05 | +1.52% | 0.43 | +1.3% | +33.7% | +19.0% | +18.6% | 4.31 | 0.07 | -18% | -2 | |||
| 233 | 18:39:42 | Телеграф-п | CNTLP | 17.64 | +0.34% | 5.54 | -0.5% | +51.8% | +41.1% | +54.7% | 4.31 | 0.07 | -54% | -4 | |||
| 234 | 18:23:56 | ТЗА ао | TUZA | 99 | -1% | 0.09 | +11.2% | +1.0% | +10.0% | +17.9% | 0.81 | 0.01 | -29% | -5 | |||
| 235 | 18:40:00 | ТКЗ ао | TGKO | 0% | 0.04 | 0.00 | |||||||||||
| 236 | 18:40:06 | ТКЗКК ао | KRKO | 0% | 2.82 | 0.04 | |||||||||||
| 237 | 18:31:32 | ТКЗКК ап | KRKOP | 4.275 | -0.7% | 0.02 | -1.4% | -8.6% | -8.8% | +10.8% | 2.82 | 0.04 | +25% | +3 | |||
| 238 | 18:39:41 | ТКСМ ао | TUCH | 4.26 | -3.97% | 4.13 | -16.3% | -7.9% | +4.8% | -18.1% | 0.17 | 0.00 | +214% | +17 | |||
| 239 | 18:45:22 | ТМК ао | TRMK | 58.6 | +0.48% | 42.02 | -0.1% | +0.6% | +9.2% | -31.5% | 60.54 | 0.94 | +94% | +9 | |||
| 240 | 15:18:20 | ТНСэКубань | KBSB | 125.5 | 0% | 0.00 | -0.8% | -6.3% | -0.4% | -13.1% | 2.24 | 0.03 | -90% | -22 | |||
| 241 | 14:36:40 | ТНСэнВор-п | VRSBP | 22 | -2.22% | 0.00 | 0 | -13.7% | +1.9% | -7.6% | 2.64 | 0.04 | -2% | -1 | |||
| 242 | 18:05:27 | ТНСэнВорон | VRSB | 39.6 | -2.46% | 0.03 | +7.0% | +4.8% | +88.6% | +103.1% | 2.64 | 0.04 | -44% | -17 | |||
| 243 | 18:24:23 | ТНСэнМарЭл | MISB | 8.3 | +1.22% | 0.01 | -12.6% | -5.7% | -9.8% | -10.0% | 1.10 | 0.02 | -66% | -20 | |||
| 244 | 17:17:13 | ТНСэнНН ао | NNSB | 1575 | +3.96% | 0.06 | +2.3% | -16.2% | +54.4% | +3.6% | 6.77 | 0.10 | -30% | -7 | |||
| 245 | 17:58:07 | ТНСэнНН ап | NNSBP | 565 | +2.73% | 0.03 | -2.9% | -30.1% | +55.2% | -3.4% | 6.77 | 0.10 | -68% | -36 | |||
| 246 | 18:45:27 | ТНСэнрг ао | TNSE | 1065 | +1.43% | 0.01 | -1.8% | -3.2% | -14.5% | -15.5% | 14.56 | 0.23 | +202% | +12 | |||
| 247 | 18:18:18 | ТНСэнРст | RTSB | 0.34 | -1.45% | 0.03 | 0 | -2.9% | -14.6% | +12.6% | 2.98 | 0.05 | +291% | +22 | |||
| 248 | 13:06:35 | ТНСэнРст-п | RTSBP | 0.23 | 0% | 0.00 | +2.2% | -1.7% | -0.9% | +11.1% | 2.98 | 0.05 | +100% | +1 | |||
| 249 | 18:40:06 | ТНСэнЯр | YRSB | 150 | 0% | 0.05 | 0 | -21.9% | +105.5% | +114.3% | 2.92 | 0.05 | 0% | +2 | |||
| 250 | 18:35:58 | ТНСэнЯр-п | YRSBP | 76.5 | +2% | 0.02 | -17.3% | -20.3% | +14.2% | -1.3% | 2.92 | 0.05 | -51% | -15 | |||
| 251 | 18:37:59 | ТрансК ао | TRCN | 6830 | -0.87% | 5.34 | +6.7% | +0.2% | +57.6% | +29.0% | 94.90 | 1.47 | -8% | ||||
| 252 | 18:45:51 | Транснф ап | TRNFP | 160400 | +5.32% | 611.73 | +3.4% | -5.6% | -6.2% | -8.4% | 249.40 | 3.86 | +187% | +15 | |||
| 253 | 18:40:06 | ТрансФ ао | TRFM | 0% | |||||||||||||
| 254 | 17:08:26 | ТРК ао | TORS | 0.31 | 0% | 0.05 | -8.3% | -8.8% | -4.0% | 1.35 | 0.02 | +218% | +30 | ||||
| 255 | 18:32:44 | ТРК ап | TORSP | 0.2865 | -0.69% | 0.05 | +0.5% | -2.9% | -4.8% | -11.3% | 1.35 | 0.02 | +324% | +34 | |||
| 256 | 17:35:05 | УралСиб ао | USBN | 0.0688 | -3.37% | 0.06 | +6.0% | +1.2% | +16.6% | -6.3% | 24.78 | 0.38 | -95% | -93 | |||
| 257 | 18:45:27 | Уркалий-ао | URKA | 88.5 | +0.09% | 2.71 | +0.3% | 0 | +4.8% | -16.9% | 259.84 | 4.02 | +47% | +2 | |||
| 258 | 17:17:11 | УрКузница | URKZ | 9000 | +1.35% | 0.14 | +5.9% | +9.2% | +20.0% | +14.1% | 4.93 | 0.08 | -42% | -11 | |||
| 259 | 18:40:06 | Физика ао | NPOF | 0% | 1.07 | 0.02 | |||||||||||
| 260 | 18:45:20 | ФосАгро ао | PHOR | 2372 | +0.38% | 87.04 | +3.7% | -0.4% | -6.8% | +1.7% | 307.17 | 4.75 | +16% | +2 | |||
| 261 | 18:45:41 | ФСК ЕЭС ао | FEES | 0.1775 | +0.85% | 523.17 | +7.6% | +7.0% | +19.8% | -2.2% | 226.25 | 3.50 | +144% | +13 | |||
| 262 | 18:40:06 | Химпром ао | HIMC | 0% | 2.11 | 0.03 | |||||||||||
| 263 | 18:35:06 | Химпром ап | HIMCP | 6.21 | +2.48% | 0.44 | +0.5% | -7.3% | +2.8% | -5.2% | 2.11 | 0.03 | +552% | +70 | |||
| 264 | 18:30:18 | ЦМТ ао | WTCM | 7.18 | -0.55% | 0.08 | -0.8% | -5.0% | -1.1% | -9.7% | 8.88 | 0.14 | -79% | -52 | |||
| 265 | 13:46:15 | ЦМТ ап | WTCMP | 6.82 | -1.16% | 0.19 | +4.0% | -2.6% | +2.4% | -2.6% | 8.88 | 0.14 | -35% | -12 | |||
| 266 | 18:26:52 | ЧелябЭС ао | CLSB | 0.0636 | -2.15% | 0.09 | -10.7% | -20.2% | -13.6% | -28.1% | 0.48 | 0.01 | -22% | -3 | |||
| 267 | 18:39:08 | ЧелябЭС ап | CLSBP | 0.0525 | +0.19% | 0.11 | -3.8% | -18.9% | -14.2% | -53.1% | 0.48 | 0.01 | -46% | -16 | |||
| 268 | 18:14:31 | ЧеркизГ-ао | GCHE | 1619.5 | +0.97% | 1.77 | +6.3% | -4.7% | +44.9% | +49.3% | 70.36 | 1.09 | +98% | +12 | |||
| 269 | 18:45:24 | ЧЗПСН ао | PRFN | 1.3275 | -0.23% | 0.36 | -4.2% | -8.9% | +3.8% | -22.4% | 1.11 | 0.02 | +40% | +13 | |||
| 270 | 18:31:59 | ЧКПЗ ао | CHKZ | 4340 | 0% | 0.09 | -4.4% | +0.5% | +89.5% | 2.60 | 0.04 | -46% | -12 | ||||
| 271 | 18:39:43 | ЧМК ао | CHMK | 2745 | +0.37% | 0.26 | -1.4% | -1.3% | +11.8% | 0 | 8.68 | 0.13 | -67% | -36 | |||
| 272 | 16:37:00 | ЧТПЗ ао | CHEP | 140.5 | +2.93% | 0.21 | +2.6% | -11.1% | +31.6% | -27.9% | 66.37 | 1.03 | +1% | +7 | |||
| 273 | 18:39:33 | Электрцинк | ELTZ | 240 | +1.27% | 0.06 | -2.4% | -3.2% | +12.1% | -60.8% | 0.34 | 0.01 | -58% | -25 | |||
| 274 | 18:45:33 | ЭнелРос ао | ENRU | 1.1 | +0.27% | 17.28 | -0.1% | +2.3% | +6.5% | -23.1% | 38.91 | 0.60 | -15% | -1 | |||
| 275 | 17:28:21 | ЭнергияРКК | RKKE | 5000 | -0.2% | 0.38 | -2.3% | -4.9% | -26.5% | -27.5% | 5.90 | 0.09 | -12% | -6 | |||
| 276 | 17:16:20 | ЮжКузб. ао | UKUZ | 564 | -2.08% | 0.01 | -3.8% | -5.4% | +8.5% | -19.4% | 20.37 | 0.32 | -67% | -23 | |||
| 277 | 18:45:27 | Юнипро ао | UPRO | 2.496 | +0.24% | 33.66 | -3.3% | -5.4% | -4.0% | -8.0% | 157.37 | 2.44 | -6% | -3 | |||
| 278 | 17:28:49 | ЮТэйр ао | UTAR | 6.6 | -1.05% | 0.16 | +1.5% | -10.1% | -13.6% | -20.3% | 24.43 | 0.38 | -56% | -31 | |||
| 279 | 18:45:18 | ЮУНК ао | UNKL | 2530 | +4.12% | 0.13 | +2.0% | -1.2% | +5.4% | -8.7% | 1.52 | 0.02 | +79% | +22 | |||
| 280 | 16:57:20 | Якутскэн-п | YKENP | 0.2675 | -1.65% | 0.02 | +4.1% | -9.3% | +21.6% | +37.2% | 2.74 | 0.04 | -88% | -63 | |||
| 281 | 16:37:05 | Якутскэнрг | YKEN | 0.299 | -0.83% | 0.04 | +3.1% | +0.3% | +32.9% | +49.5% | 2.74 | 0.04 | +32% | +6 | |||
| 282 | 18:25:48 | ЯТЭК ао | YAKG | 8.25 | +0.86% | 0.02 | +1.2% | +0.6% | -1.3% | -10.3% | 6.82 | 0.11 | +302% | +22 |