Портфелей на смартлабе: 57619

Котировки акций ММВБ

Открыть фильтр
Вечерняя сессия на Московской Бирже: котировки акций (19:00-23:50)

Написать
пост
№ 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   2208.33 +2% 27 547.48 +2.6% +4.7% -41.7% -44.0% 42 521.99 692.26 +23% — — —
1 18:39:58 +МосЭнерго MSNG 1.799 +0.93% 9.17 +1.2% +2.5% -14.1% -20.4% 71.51 1.16 +52% + +
2 18:39:45 AGRO-гдр AGRO 892 -0.82% 86.87 +8.8% +13.9% -23.9% -23.4% 120.00 1.95 -26% -5 + +
3 18:39:54 CIAN-адр CIAN 443.8 +4.72% 93.28 +21.9% +85.5% -57.3% 31.64 0.52 -3% +1 + +
4 18:40:06 EM44-гдр EM44 0% -1 + +
5 18:39:51 ETLN-гдр ETLN 65.8 +4.81% 90.38 +13.5% +21.2% -23.1% -44.9% 25.23 0.41 +290% +29 + +
6 18:39:58 FIVE-гдр FIVE 1362.5 +2.14% 111.08 +5.5% +19.8% -30.2% -45.1% 370.02 6.02 -28% -6 + +
7 18:39:51 FIXP-гдр FIXP 384.5 -1% 56.51 +9.7% +33.3% -29.2% -42.6% 326.83 5.32 -14% -5 + +
8 18:39:53 GEMC-гдр GEMC 448.2 +14.34% 64.81 +16.1% +16.9% -55.3% -48.9% 40.34 0.66 +1704% +55 + +
9 18:38:55 GLTR-гдр GLTR 328 +0.92% 19.71 +1.6% +17.6% -49.2% -42.7% 58.63 0.95 -52% -12 + +
10 16:35:59 HMSG-гдр HMSG 89 +0.56% 0.21 +12.7% -5.3% -70.7% -72.3% 2.09 0.03 -81% -62 + +
11 18:39:27 iHHRU-адр HHRU 1665 -2.97% 10.88 -6.5% +101.8% -56.6% -58.4% 83.78 1.36 +86% +4 + +
12 18:39:55 iQIWI QIWI 365 +7.04% 61.46 +16.8% +30.4% -39.8% -48.9% 22.24 0.36 +246% +24 + +
13 18:39:53 iSFTL-гдр SFTL 160.8 +0.25% 43.47 -4.7% +5.7% -68.9% 32.17 0.52 -39% -14 + +
14 18:39:54 iАвиастКао UNAC 0.544 -0.46% 13.31 -2.4% -6.1% -12.2% -17.1% 284.87 4.64 +99% +5 + +
15 18:39:46 iИСКЧ ао ISKJ 71.72 +2.78% 17.25 +2.7% +24.3% -37.6% -23.0% 6.10 0.10 -4% -5 + +
16 18:14:21 iММЦБ ао GEMA 689 +0.07% 0.19 -0.4% +3.1% -31.0% -21.5% 1.03 0.02 +44% -2 + +
Как выбрать брокера?
17 18:15:38 iНаукаСвяз NSVZ 140.5 +1.08% 1.58 -1.7% -1.4% -22.2% -29.0% 0.66 0.01 +153% +19 + +
18 18:26:25 iНПОНаука NAUK 194.6 +2.21% 1.89 +8.8% +10.8% +6.5% -6.6% 2.29 0.04 +201% +23 + +
19 18:39:58 iПозитив POSI 1151 +1.95% 307.35 -0.9% +32.3% +35.7% 69.10 1.12 -53% -14 + +
20 18:39:54 iФармсинтз LIFE 4.235 -0.59% 6.07 +2.5% +2.0% -24.3% -33.1% 1.27 0.02 -33% -14 + +
21 18:39:56 MDMG-гдр MDMG 455.4 +2.61% 27.75 +2.6% +15.5% -43.0% -45.1% 34.21 0.56 +209% +19 + +
22 18:39:50 OKEY-гдр OKEY 33.38 +0.88% 60.90 +0.8% +86.5% -22.2% -34.0% 8.98 0.15 +7% +1 + +
23 18:39:55 OZON-адр OZON 1388.5 -0.5% 313.98 -0.1% +30.2% -39.1% -63.8% 300.49 4.89 -64% -14 + +
24 18:39:58 Polymetal POLY 365 +10.51% 881.17 +13.4% +17.6% -72.2% -76.1% 173.30 2.82 +151% +7 + +
25 18:39:57 TCS-гдр TCSG 2410.5 +7.04% 841.52 +18.0% +26.8% -60.3% -67.5% 480.41 7.82 +49% +4 + +
26 18:28:50 VEON VEON-RX 41.1 +0.98% 1.13 +2.2% +4.6% -68.0% 71.89 1.17 +49% +3 + +
27 18:39:56 VK-гдр VKCO 413.4 +0.58% 198.99 -10.6% +34.4% -52.4% 93.49 1.52 -33% -12 + +
28 18:39:57 Yandex clA YNDX 1934.4 +1.6% 433.23 -1.9% +18.1% -57.0% -62.3% 626.55 10.20 -32% -4 + +
29 18:39:50 АбрауДюрсо ABRD 180.5 +2.56% 31.40 +4.0% +4.0% -6.2% -7.4% 17.49 0.28 +338% +25 + +
30 18:33:21 Авангрд-ао AVAN 850 +1.19% 0.22 +0.6% +3.0% -17.1% -27.7% 68.60 1.12 -65% -44 + +
31 18:29:31 АйсCтим ао SIBG 0.048 +1.05% 0.51 +2.1% +1.1% -52.9% -61.4% 0.03 0.00 +958% +57 + +
32 18:39:52 Акрон AKRN 16820 +6.11% 100.64 +4.5% -2.7% +36.3% +184.7% 681.78 11.10 +260% +25 + +
33 18:39:58 АЛРОСА ао ALRS 67.29 +4.33% 664.24 +6.0% +5.5% -45.1% -49.6% 495.59 8.07 +163% +16 + +
34 18:39:57 Аптеки36и6 APTK 12.252 +0.33% 0.94 +0.0% -0.5% -12.2% -9.9% 93.49 1.52 +18% -5 + +
35 18:36:23 Арсагера ARSA 6 +0.67% 0.39 +1.0% +7.0% -20.7% -31.3% 0.74 0.01 +472% +41 + +
36 18:40:06 АСКО ао ACKO 0% 1.92 0.03 -1 + +
37 17:56:59 АстрЭнСб ASSB 0.6985 +0.22% 0.00 +0.9% +2.3% -15.9% -12.7% 0.54 0.01 -75% -14 + +
38 18:38:21 АшинскийМЗ AMEZ 23.145 -0.67% 3.97 +1.0% +2.6% +29.2% +28.7% 11.54 0.19 +7% -7 + +
39 18:39:47 Аэрофлот AFLT 27.08 -0.51% 103.32 +0.1% +0.1% -54.1% -59.6% 107.66 1.75 +61% +12 + +
40 18:40:06 БашИнСв ао BISV 0% 8.51 0.14 -1 + +
Рейтинг брокеров
41 18:29:48 БашИнСв ап BISVP 7.76 -0.26% 0.38 +1.0% +12.1% -31.9% -4.9% 8.51 0.14 +344% +34 + +
42 18:39:07 Башнефт ао BANE 1008 +0.4% 4.41 +2.1% +6.7% -25.8% -34.3% 169.37 2.76 -61% -22 + +
43 18:39:56 Башнефт ап BANEP 684 +1.18% 35.50 +5.3% +5.1% -31.3% -39.1% 169.37 2.76 -47% -14 + +
44 18:36:45 Белон ао BLNG 9.46 +0.32% 1.06 +2.3% -2.9% -17.1% +30.2% 10.88 0.18 +123% +15 + +
45 18:38:26 Белуга ао BELU 2656 +1.45% 64.02 +6.5% +7.4% -20.8% -23.0% 41.98 0.68 -49% -11 + +
46 18:39:40 БСП ао BSPB 90.68 -0.34% 24.55 +0.8% +15.2% +10.4% +29.3% 43.44 0.71 -9% -3 + +
47 18:26:58 БСП ап BSPBP 15.75 +2.27% 0.57 -5.1% +17.1% -16.4% -27.9% 43.44 0.71 -70% -34 + +
48 18:34:51 БурЗолото BRZL 820 +1.61% 0.71 +5.3% +12.2% -25.3% -26.0% 5.66 0.09 +139% +15 + +
49 18:39:12 Варьеган VJGZ 1217 -1.85% 1.12 -1.9% +3.3% -35.2% -29.4% 25.67 0.42 +4919% +97 + +
50 18:30:33 Варьеган-п VJGZP 570 +0.71% 0.50 +2.9% +2.7% -26.9% -9.2% 25.67 0.42 +803% +53 + +
51 16:46:42 ВолгЭнСб VGSB 3.34 +4.05% 0.30 +3.6% -1.2% -12.1% -7.2% 1.21 0.02 +251% +25 + +
52 18:30:37 ВолгЭнСб-п VGSBP 1.715 +0.59% 0.07 +0.9% +0.3% -22.4% -8.0% 1.21 0.02 +699% +19 + +
53 18:22:14 ВСМПО-АВСМ VSMO 57340 -0.24% 17.53 -0.4% -0.2% +22.7% +84.4% 661.10 10.76 -1% -2 + +
54 18:39:58 ВТБ ао VTBR 0.01805 +0.28% 317.72 -0.1% +0.4% -62.6% -65.6% 755.37 12.30 +7% +4 + +
55 18:36:27 ВХЗ-ао VLHZ 70.55 +0.43% 0.72 +1.2% -5.3% -1.0% +4.1% 0.35 0.01 +136% +15 + +
56 14:01:56 ВыбСудЗ ао VSYD 3875 +2.24% 0.08 +1.8% -0.3% -17.5% -20.9% 6.23 0.10 +1995% +30 + +
57 18:38:08 ВыбСудЗ ап VSYDP 4020 +0.5% 0.01 +3.1% -3.4% -16.3% -15.5% 6.23 0.10 +51% -2 + +
58 18:28:11 ГАЗ ао GAZA 333 -0.45% 0.26 +2.9% +1.8% -26.8% -28.2% 6.52 0.11 -3% -14 + +
59 15:11:30 ГАЗ ап GAZAP 245 +0.82% 0.07 +7.7% +9.4% -31.0% -37.2% 6.52 0.11 +41% -13 + +
60 18:40:06 ГАЗ-сервис GAZS 0% 60.51 0.99 -1 + +
61 18:40:06 ГАЗ-Тек ао GAZT 0% 40.07 0.65 -1 + +
62 18:40:06 ГАЗКОН-ао GAZC 0% 66.49 1.08 -1 + +
63 13:12:57 ГазпРнД ао RTGZ 23400 0% 0.09 0 +1.7% -24.8% -32.6% 2.81 0.05 +301% +14 + +
64 18:39:53 Газпрнефть SIBN 400.6 +2.74% 202.08 +4.0% +5.4% -26.2% -6.2% 1 887.99 30.74 +151% +13 + +
65 18:39:58 ГАЗПРОМ ао GAZP 181.2 +3.66% 5 908.22 +1.4% -3.4% -47.2% -39.2% 4 292.01 69.87 +89% + +
66 18:40:06 ГЕОТЕК ао GTSS 0% -1 + +
67 18:38:30 ГИТ ао GRNT 0.1795 +1.13% 2.04 +0.8% +4.7% -49.2% -50.5% 0.21 0.00 +211% +22 + +
68 18:39:51 ГМКНорНик GMKN 15434 +1.93% 1 150.14 +3.1% -1.1% -32.3% -37.5% 2 373.04 38.63 +17% + +
69 18:38:12 ГТМ ао GTRK 26.55 -0.38% 1.06 +6.2% +12.0% -8.3% -24.8% 1.55 0.03 -39% -14 + +
70 18:39:08 ДагСб ао DASB 0.1544 0% 1.78 +1.5% -4.2% -23.4% +91.1% 0.81 0.01 -4% -5 + +
71 18:39:52 ДВМП ао FESH 30.46 -0.85% 45.42 +5.4% +3.7% +11.0% +72.3% 89.87 1.46 -70% -25 + +
72 18:40:06 Держава ап DERZP 0% + +
73 18:39:56 ДетскийМир DSKY 83.58 +3.47% 115.52 +5.3% +16.2% -33.0% -39.6% 61.77 1.01 +153% +22 + +
74 18:35:27 ДонскЗР DZRD 1995 0% 0.24 +4.2% +9.3% -3.4% -8.1% 0.87 0.01 +1931% +59 + +
75 18:33:59 ДонскЗР п DZRDP 1630 0% 0.11 +1.9% +5.2% -0.6% -1.8% 0.87 0.01 +230% +14 + +
76 18:25:06 ДЭК ао DVEC 0.916 +3.5% 1.43 +1.0% +9.2% -26.1% +18.3% 15.78 0.26 +323% +28 + +
77 17:48:08 ЕвроЭлтех EELT 5.22 0% 0.04 -0.4% +0.8% -26.3% -30.0% 3.18 0.05 +148% +1 + +
78 18:29:42 ЗаводДИОД DIOD 7.25 0% 0.32 -0.3% -1.4% -8.8% -15.7% 0.66 0.01 +18% -6 + +
79 18:12:37 ЗВЕЗДА ао ZVEZ 3.68 -0.54% 0.94 -2.5% +11.0% -7.4% -8.0% 2.08 0.03 +520% +46 + +
80 18:37:28 ЗИЛ ао ZILL 2475 -1% 0.90 +0.2% -13.0% -38.3% -43.6% 6.58 0.11 -7% -14 + +
81 18:39:40 Ижсталь ап IGSTP 2240 -0.09% 0.38 -0.3% -5.1% +4.2% +129.7% 2.72 0.04 +82% +8 + +
82 18:39:40 Ижсталь2ао IGST 2652 -0.23% 0.20 -0.8% -4.6% +4.2% +177.4% 2.72 0.04 +325% +24 + +
83 16:37:26 ИКРУСС-ИНВ RUSI 48.7 -0.61% 0.06 -1.4% -3.0% -1.8% -16.3% 5.31 0.09 +84% -6 + +
84 18:40:06 Инв-Девел IDVP 0% 29.55 0.48 -1 + +
85 18:35:31 ИНГРАД ао INGR 1387 +3.35% 16.77 +0.8% +4.9% -23.3% +13.8% 57.17 0.93 -67% -26 + +
86 18:39:57 ИнтерРАОао IRAO 3 -1.8% 264.79 -0.7% -11.9% -29.9% -29.7% 313.15 5.10 -16% -8 + +
87 18:39:52 ИРКУТ-3 IRKT 45.7 +1.24% 24.27 +0.2% -6.7% +105.7% +85.0% 95.29 1.55 +71% +9 + +
88 18:40:06 ИркЭнерго IRGZ 0% 66.83 1.09 -1 + +
89 18:21:57 КалужскСК KLSB 8.79 +0.57% 0.07 +0.1% +2.6% -17.1% -11.4% 0.80 0.01 -70% -52 + +
90 18:39:45 КАМАЗ KMAZ 92.2 -0.22% 11.26 +2.6% +7.8% -12.2% +21.3% 65.21 1.06 -19% -11 + +
91 14:56:30 КамчатЭ ао KCHE 0.1605 0% 0.07 +5.6% +0.6% -19.5% -14.6% 7.90 0.13 -75% -60 + +
92 17:35:27 КамчатЭ ап KCHEP 0.31 -1.27% 0.03 -1.6% +1.3% -18.0% -29.4% 7.90 0.13 +891% +12 + +
93 17:45:10 Квадра TGKD 0.012735 -0.08% 0.36 +0.6% +3.1% +57.4% +121.5% 25.10 0.41 -23% -17 + +
94 18:38:06 Квадра-п TGKDP 0.009955 -0.45% 0.09 +1.0% +5.7% +42.8% +69.3% 25.10 0.41 -66% -50 + +
95 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 -1 + +
96 18:37:55 КМЗ KMEZ 803 -0.25% 0.36 -1.7% -3.6% -22.7% -30.6% 3.02 0.05 +39% -1 + +
97 18:40:06 Кокс ао KSGR 0% -1 + +
98 14:11:02 КоршГОК ао KOGK 34800 +2.96% 0.21 +5.5% -0.6% -31.2% -30.4% 8.70 0.14 -12% -15 + +
99 18:37:05 КосогМЗ ао KMTZ 302 -0.65% 3.62 +4.1% +12.6% 8.58 0.14 -31% -11 + +
100 18:33:00 КрасОкт-1п KROTP 254.5 -1.55% 0.41 +0.2% +18.1% -11.9% -12.1% 3.09 0.05 +339% +36 + +
101 18:39:52 КрасОкт-ао KROT 295 -0.34% 0.72 -1.3% +3.3% -24.5% -24.6% 3.09 0.05 +119% +12 + +
102 18:37:29 Красэсб ао KRSB 7.9 +3.95% 0.46 +6.2% +10.3% -8.4% -14.1% 6.12 0.10 +182% +26 + +
103 17:26:36 Красэсб ап KRSBP 8.38 +1.7% 0.10 +4.0% +10.3% -5.8% -10.3% 6.12 0.10 +140% +5 + +
104 17:23:15 КСБ ао KTSB 0.606 0% 0.08 +0.3% +1.0% +1.3% -2.9% 0.56 0.01 +282% +13 + +
105 16:08:04 КСБ ап KTSBP 0.272 -1.27% 0.07 +1.1% +1.7% -19.2% -9.0% 0.56 0.01 -11% -22 + +
106 18:37:38 КузнецкийБ KUZB 0.01738 +0.17% 0.19 -0.9% -1.0% -3.4% -25.7% 0.39 0.01 +517% +34 + +
107 18:39:56 Куйбазот KAZT 403.8 +1.2% 9.41 +2.1% +6.5% +3.8% +45.6% 96.06 1.56 -4% -9 + +
108 18:39:44 Куйбазот-п KAZTP 409 -0.15% 2.19 0 +6.4% +2.5% +45.0% 96.06 1.56 +21% +1 + +
109 18:13:31 КурганГКао KGKC 37.2 0% 0.00 +0.5% +2.2% -20.5% -22.2% 5.09 0.08 -11% -3 + +
110 18:20:20 КурганГКап KGKCP 37 +1.09% 0.03 -0.5% -1.1% -21.3% -21.9% 5.09 0.08 -34% -23 + +
111 18:37:21 Левенгук LVHK 11.99 +0.33% 0.15 -0.9% +0.8% -25.0% -3.5% 0.63 0.01 -15% -23 + +
112 18:39:53 Лензол. ап LNZLP 1640 +6.84% 14.78 +10.8% +13.9% 0 -30.1% 9.73 0.16 +305% +17 + +
113 18:39:24 Лензолото LNZL 8030 +2.69% 16.16 +5.1% +7.1% -12.7% -35.9% 9.73 0.16 +724% +29 + +
114 18:39:51 Лента ао LENT 894 +0.22% 14.93 +6.7% +33.9% -10.4% 87.24 1.42 -72% -30 + +
115 18:39:46 ЛСР ао LSRG 571 +0.88% 18.46 +1.0% +6.3% -6.3% -25.6% 58.83 0.96 -34% -11 + +
116 18:39:53 ЛУКОЙЛ LKOH 4018 +1.49% 1 713.78 +3.6% +8.3% -38.7% -39.0% 2 783.93 45.32 +29% + +
117 17:28:46 ЛЭСК ао LPSB 8.05 +1.26% 0.12 -0.6% -2.4% -12.0% -6.4% 1.25 0.02 +72% -1 + +
118 18:39:52 М.видео MVID 223 +3.24% 186.90 +13.2% +17.2% -49.1% -65.2% 40.07 0.65 +45% +3 + +
119 17:04:52 МагадЭн ао MAGE 5 +0.81% 0.17 +0.4% -1.2% -33.3% -37.2% 2.75 0.04 +269% +17 + +
120 18:14:36 МагадЭн ап MAGEP 2.94 +1.03% 0.52 -2.3% -0.7% -45.6% -55.6% 2.75 0.04 +2298% +79 + +
121 18:39:58 Магнит ао MGNT 5154.5 -0.1% 401.64 +2.6% +17.7% -5.4% -7.2% 527.60 8.59 -39% -9 + +
122 18:37:19 МГТС-4ап MGTSP 714 -0.28% 0.83 +8.5% +9.5% -39.4% -48.1% 123.07 2.00 -89% -51 + +
123 15:45:52 МГТС-5ао MGTS 1405 -1.06% 0.03 +2.6% +0.7% -31.0% -29.9% 123.07 2.00 -73% -46 + +
124 18:40:06 МегаФон ао MFON 0% 403.37 6.57 -1 + +
125 18:29:17 Мегион-ао MFGS 289.5 0% 0.20 +4.5% +3.0% -8.5% -4.5% 35.77 0.58 -70% -52 + +
126 15:11:20 Мегион-ап MFGSP 211 +0.48% 0.04 +4.5% +5.0% -23.0% -22.7% 35.77 0.58 -81% -61 + +
127 18:34:16 Медиахолд ODVA 0.0732 -0.81% 0.16 -0.5% -5.2% -17.9% -34.4% 0.05 0.00 +29% -8 + +
128 18:05:43 МЕРИДИАН MERF 8.35 +0.6% 0.02 0 -6.2% -33.2% -41.8% 4.36 0.07 +35% -4 + +
129 18:39:53 Мечел ао MTLR 132.15 +0.42% 146.93 +1.6% +16.0% +7.3% +61.3% 78.23 1.27 +1% -1 + +
130 18:39:45 Мечел ап MTLRP 167.4 -0.15% 72.72 +2.1% +29.8% -46.6% +13.1% 78.23 1.27 -35% -7 + +
131 18:39:51 МКБ ао CBOM 5.539 +3.07% 204.30 +5.3% +20.4% -19.1% -19.5% 185.17 3.01 -31% -9 + +
132 18:39:56 ММК MAGN 27.085 +0.26% 797.30 +10.1% -1.5% -61.0% -59.8% 302.82 4.93 +3% -3 + +
133 18:13:03 МордЭнСб MRSB 0.324 0% 0.41 -2.7% +4.2% -20.8% -23.0% 0.44 0.01 +3028% +81 + +
134 18:40:06 Морион ао MORI 0% 0.71 0.01 -1 + +
135 18:39:53 МосБиржа MOEX 86.39 -0.52% 245.76 +3.9% +4.7% -43.6% -52.1% 196.64 3.20 -20% -8 + +
136 18:23:02 Мостотрест MSTT 79.3 +0.32% 0.31 +1.2% +4.1% -4.7% -15.4% 22.38 0.36 +148% +20 + +
137 18:35:57 МРСК Ур MRKU 0.1658 +6.83% 5.44 +4.5% +16.3% -6.7% +10.5% 14.48 0.24 +1047% +44 + +
138 18:39:51 МТС-ао MTSS 248.25 +0.79% 238.42 -0.8% +4.8% -16.8% -22.5% 495.60 8.07 +10% -1 + +
139 18:37:39 НЕФАЗ NFAZ 320.5 -2.88% 32.09 +28.5% +43.4% -47.8% -10.8% 2.58 0.04 +108% +12 + +
140 16:23:07 Нижкамшина NKSH 22.2 +0.91% 0.06 +1.1% +3.4% -5.9% -6.2% 1.41 0.02 -34% -31 + +
141 18:38:52 НКНХ ао NKNC 87.4 +1.63% 3.05 +1.7% +13.5% -21.2% -32.4% 157.02 2.56 +68% +3 + +
142 18:39:10 НКНХ ап NKNCP 73.94 +0.57% 14.63 -1.1% +15.4% -27.4% -31.8% 157.02 2.56 +125% +8 + +
143 18:32:05 НКХП ао NKHP 303 +0.33% 1.26 +1.8% -1.1% +4.5% -18.7% 20.48 0.33 +54% +3 + +
144 18:39:58 НЛМК ао NLMK 117.88 -0.07% 495.94 0.0% -9.2% -45.8% -53.0% 707.20 11.51 +57% +4 + +
145 18:39:43 НМТП ао NMTP 5.015 +1.42% 14.24 +4.8% +5.8% -25.8% -32.9% 96.49 1.57 -14% -10 + +
146 18:39:58 Новатэк ао NVTK 1098.2 +3.12% 1 811.54 +5.9% +15.2% -36.2% -39.1% 3 341.76 54.40 +51% +2 + +
147 18:39:58 ОВК ао UWGN 50.8 -0.97% 13.26 +5.2% +15.2% -31.5% -27.4% 5.89 0.10 +4% -7 + +
148 18:39:45 ОГК-2 ао OGKB 0.531 +1.3% 44.72 +1.3% +5.4% -16.3% -25.0% 58.63 0.95 +81% +10 + +
149 18:39:40 ОКС ао UCSS 830 +0.61% 0.86 -4.0% -9.3% +2.5% -17.8% 20.04 0.33 +262% +29 + +
150 17:34:27 ОМЗ-ап OMZZP 4050 0% 0.02 +0.5% +0.1% -15.9% -1.8% 11.14 0.18 -57% -33 + +
151 18:39:18 ОРГ ао ORUP 5.5 +5.77% 17.80 +5.8% +6.6% -66.9% -77.2% 0.62 0.01 +1871% +48 + +
152 18:39:44 ОргСинт ао KZOS 98 +4.59% 32.59 +14.2% +43.9% +1.4% -5.7% 177.39 2.89 -29% -5 + +
153 18:39:40 ОргСинт ап KZOSP 18.97 -0.11% 10.15 +1.8% +19.7% -27.6% -41.8% 177.39 2.89 -48% -21 + +
154 18:38:19 ПавлАвт ао PAZA 5960 +15.5% 5.69 +19.2% +19.7% +4.2% -10.2% 9.38 0.15 +4172% +86 + +
155 18:33:54 ПермьЭнС-п PMSBP 117.2 0% 0.55 +0.5% 0 -19.1% -23.1% 5.39 0.09 +76% +7 + +
156 18:39:48 ПермьЭнСб PMSB 112.2 -0.36% 0.50 -0.5% -1.4% -27.4% -27.1% 5.39 0.09 -25% -16 + +
157 18:39:57 ПИК ао PIKK 725.4 -0.75% 333.95 -3.1% -1.9% -34.5% -38.7% 479.12 7.80 +119% +15 + +
158 18:39:58 Полюс PLZL 7975 +4.8% 1 014.58 +6.7% -4.8% -38.8% -41.1% 1 085.15 17.67 +76% +4 + +
159 17:46:50 Приморье PRMB 36600 -0.54% 0.33 +1.1% +1.7% -4.2% -22.1% 9.15 0.15 +107 + +
160 18:39:50 Распадская RASP 303.05 +1.27% 308.38 -4.6% +15.2% -35.4% +14.8% 201.75 3.28 +54% +8 + +
161 17:34:13 РБК ао RBCM 2.71 +0.37% 0.17 +1.5% +1.9% -27.3% -25.1% 1.00 0.02 -48% -41 + +
162 18:15:28 РГС СК ао RGSS 0.127 +0.47% 0.26 +1.6% +3.9% -30.2% -47.1% 62.17 1.01 +39% -4 + +
163 18:20:17 РДБанк ао RDRB 192 -2.04% 1.37 +5.5% +28.0% -5.0% -12.7% 3.60 0.06 +105% +10 + +
164 18:39:54 Ренессанс RENI 47.78 +4.53% 16.84 +5.8% +6.4% -52.7% 26.66 0.43 +600% +29 + +
165 18:18:17 РН-ЗапСиб CHGZ 37.8 -0.53% 0.06 -1.6% -2.1% -35.1% -11.3% 1.01 0.02 +1% -22 + +
166 17:49:49 Росбанк ао ROSB 112.6 +0.36% 0.16 +0.5% +1.4% +48.2% +42.5% 174.69 2.84 -75% -58 + +
167 18:32:32 РОСИНТЕРао ROST 44.6 -0.89% 0.10 +3.2% +3.2% -35.4% -52.2% 0.73 0.01 -49% -35 + +
168 18:39:55 Роснефть ROSN 347.65 +3.5% 1 374.69 +2.8% +5.2% -41.9% -37.6% 3 688.17 60.04 +167% +10 + +
169 18:39:45 Россети ао RSTI 0.6013 +0.23% 37.77 -0.5% -4.1% -46.1% -51.9% 122.07 1.99 -41% -10 + +
170 18:39:04 Россети ап RSTIP 1.231 -0.24% 4.75 -0.2% -1.3% -30.8% -35.1% 122.07 1.99 -63% -22 + +
171 18:08:55 Россети СК MRKK 9.64 +0.21% 0.19 +1.0% +0.4% -64.7% -64.3% 8.57 0.14 -62% -47 + +
172 18:38:02 РоссЦентр MRKC 0.2546 -0.93% 6.38 +3.5% +4.1% -38.7% -34.8% 10.71 0.17 -18% -10 + +
173 18:05:16 РоссЮг ао MRKY 0.0318 +0.63% 0.38 +2.1% +0.5% -29.5% -28.8% 4.82 0.08 +156% +19 + +
174 18:39:42 Ростел -ао RTKM 60.71 -0.39% 58.32 +1.0% -5.9% -30.4% -36.1% 212.16 3.45 +19% +5 + +
175 18:39:54 Ростел -ап RTKMP 61.45 -0.08% 4.10 +1.7% -3.3% -19.4% -29.6% 212.16 3.45 -20% -8 + +
176 18:39:55 РсетВол ао MRKV 0.02915 -1.35% 5.80 +2.3% -5.8% -41.1% -45.9% 5.49 0.09 +228% +16 + +
177 18:35:36 РСетиЛЭ LSNG 6.58 +0.77% 1.14 +0.9% -3.7% -21.1% +5.1% 68.19 1.11 +27% -2 + +
178 18:38:37 РСетиЛЭ-п LSNGP 129.75 +0.23% 7.63 -1.5% -10.7% -23.5% -23.4% 68.19 1.11 +1% -7 + +
179 18:28:50 РСетиМР ао MSRS 0.878 -0.4% 0.41 +1.3% +1.6% -29.2% -27.5% 42.76 0.70 -89% -57 + +
180 18:28:56 РСетиСЗ ао MRKZ 0.02805 -0.71% 0.71 +2.4% +3.1% -46.1% -44.8% 2.69 0.04 -47% -25 + +
181 18:39:52 РСетиЦП ао MRKP 0.1725 +2.68% 4.84 +2.4% -2.3% -25.3% -29.2% 19.44 0.32 -34% -13 + +
182 18:29:14 РСетКубань KUBE 54.4 -0.55% 1.39 -0.9% -4.6% -18.2% -17.2% 18.21 0.30 +5295% +101 + +
183 18:37:16 РсетСиб ао MRKS 0.2645 -1.49% 1.12 -1.5% +0.2% -24.3% -12.4% 25.13 0.41 +185% +20 + +
184 18:38:53 РусАква ао AQUA 593.5 +1.98% 18.02 +7.3% +18.0% -1.2% +26.5% 52.02 0.85 -28% -7 + +
185 18:39:58 РУСАЛ ао RUAL 46.165 -1.76% 419.36 +0.7% -6.7% -37.5% -11.2% 701.16 11.41 +52% +9 + +
186 18:38:40 РусГидро HYDR 0.7949 +1.31% 82.29 +4.4% -0.4% +7.2% -3.5% 349.10 5.68 -59% -16 + +
187 18:39:25 Русгрэйн RUGR 19.328 +3.51% 8.48 +3.0% +5.7% +57.2% +57.2% 0.83 0.01 +303% +14 + +
188 18:37:40 Русолово ROLO 6.52 +0.77% 1.82 -0.7% -1.1% -20.1% -34.3% 19.56 0.32 +280% +28 + +
189 18:39:28 РуссНфт ао RNFT 78.2 +3.44% 58.22 +2.6% -2.3% -49.0% -49.7% 23.06 0.38 +100% +9 + +
190 18:32:46 РязЭнСб RZSB 16.1 +0.88% 0.57 +1.0% +4.3% -9.2% -8.6% 3.33 0.05 +48% +3 + +
191 14:03:48 СамарЭн-ао SAGO 1.196 +1.36% 0.00 +3.3% +1.9% +2.0% +71.8% 4.88 0.08 -86% -29 + +
192 18:17:20 СамарЭн-ап SAGOP 1.24 +4.55% 0.02 +2.3% -1.0% +3.4% +98.4% 4.88 0.08 -51% -20 + +
193 18:39:40 Самолет ао SMLT 2820 +0.71% 87.23 +1.5% +5.3% -42.2% -14.3% 173.65 2.83 -3% + +
194 17:24:28 СаратНПЗ KRKN 7900 +1.28% 0.01 0 +5.3% -29.1% -36.3% 8.62 0.14 +1% -3 + +
195 18:21:27 СаратНПЗ-п KRKNP 10440 +1.95% 2.94 +2.8% +3.4% -32.9% -31.0% 8.62 0.14 +135% +8 + +
196 17:53:10 СаратЭн-ао SARE 0.1066 -1.3% 1.76 -9.5% -5.8% -8.4% -10.3% 0.66 0.01 +518% +41 + +
197 18:34:38 СаратЭн-ап SAREP 0.0916 -2.55% 0.09 +0.7% +3.6% -11.9% -8.4% 0.66 0.01 -3% -19 + +
198 18:34:53 Сахэнер ао SLEN 2.92 -0.17% 0.23 +1.2% +1.4% -21.8% -26.6% 3.61 0.06 +36% -2 + +
199 18:39:57 Сбербанк SBER 126.31 +1.05% 3 422.36 +0.1% -2.0% -56.9% -62.4% 2 848.97 46.38 +12% -1 + +
200 18:39:51 Сбербанк-п SBERP 120.6 +1.23% 309.10 +0.6% -1.9% -56.7% -61.0% 2 848.97 46.38 +6% +3 + +
201 18:39:33 Светофор SVET 18.7 +0.54% 3.35 -4.6% -5.6% -75.9% -77.7% 0.42 0.01 +25% -4 + +
202 18:39:58 СевСт-ао CHMF 712 +0.54% 430.05 +1.8% -3.8% -55.7% -59.2% 597.80 9.73 +61% +11 + +
203 18:39:56 Сегежа SGZH 7.623 +1.32% 148.61 +0.9% -2.9% -31.3% +5.7% 119.87 1.95 +188% +20 + +
204 18:39:48 Селигдар SELG 44.92 +1.63% 22.67 +1.7% +27.2% -22.2% +1.5% 44.56 0.73 +17% +2 + +
205 18:39:53 Система ао AFKS 14.766 +1.28% 264.13 +3.0% +7.8% -37.0% -49.6% 142.82 2.33 +91% +9 + +
206 17:13:03 Слав-ЯНОСп JNOSP 9.92 +1.22% 0.08 +1.8% +1.4% -34.9% -27.1% 16.14 0.26 -67% -49 + +
207 14:56:55 Славн-ЯНОС JNOS 14 +1.08% 0.10 +1.1% +1.8% -32.0% -28.8% 16.14 0.26 -7% -16 + +
208 18:38:50 СМЗ-ао MGNZ 9990 -1.67% 3.18 -3.6% +1.4% -0.3% -0.1% 4.00 0.07 +8% -6 + +
209 18:39:57 Совкомфлот FLOT 39.4 +2.66% 62.12 +8.5% +12.1% -46.4% -54.4% 93.57 1.52 -26% -6 + +
210 18:37:23 СОЛЛЕРС SVAV 216.5 +0.7% 33.22 +24.8% +25.1% 0 +3.8% 7.42 0.12 -54% -18 + +
211 18:39:57 СПБ Биржа SPBE 219.5 +3.78% 4 627.66 +17.5% +88.9% -77.8% 29.17 0.47 +88% +1 + +
212 18:38:48 СтаврЭнСб STSB 0.696 -0.5% 0.26 -7.3% -0.4% +0.8% +4.9% 0.75 0.01 +159% +17 + +
213 18:36:47 СтаврЭнСбп STSBP 0.5755 +1.77% 0.28 +1.2% +7.1% -4.0% +4.6% 0.75 0.01 +231% +25 + +
214 18:39:55 Сургнфгз SNGS 26.34 -0.57% 207.35 -2.3% +7.3% -33.7% -22.3% 1 169.09 19.03 -34% -11 + +
215 18:39:55 Сургнфгз-п SNGSP 29.29 +0.41% 281.73 +0.9% -13.8% -23.8% -22.5% 1 169.09 19.03 +64% +7 + +
216 18:25:52 ТамбЭнСб TASB 0.4515 -0.22% 0.06 -6.8% +0.1% -14.6% -5.4% 0.80 0.01 -82% -74 + +
217 18:03:10 ТамбЭнСб-п TASBP 0.4955 -2.27% 0.12 +0.1% +19.4% +10.9% +24.0% 0.80 0.01 -31% -26 + +
218 18:39:54 Татнфт 3ао TATN 438.8 +3.25% 1 091.49 +4.7% +15.5% -12.2% -12.5% 1 013.45 16.50 -32% -4 + +
219 18:39:57 Татнфт 3ап TATNP 417.2 +5.17% 510.28 +4.3% +20.2% -9.3% -11.3% 1 013.45 16.50 -10% + +
220 18:37:24 Таттел. ао TTLK 0.5025 +0.3% 1.04 +1.6% +6.9% -13.2% -19.9% 10.47 0.17 +16% -6 + +
221 18:37:46 ТГК-1 TGKA 0.00791 +1.93% 16.80 +4.6% -0.2% -20.4% -32.3% 30.46 0.50 +212% +16 + +
222 18:28:00 ТГК-14 TGKN 0.00239 -0.42% 0.15 +3.5% -1.6% -7.7% -13.7% 3.26 0.05 -6% -19 + +
223 18:39:40 ТГК-2 TGKB 0.00364 +0.83% 0.40 +1.3% +3.9% -12.5% -9.2% 5.39 0.09 -87% -56 + +
224 18:31:52 ТГК-2 ап TGKBP 0.00518 +0.39% 0.16 +0.4% +3.8% -21.2% -21.2% 5.39 0.09 -12% -20 + +
225 18:21:52 Телеграф CNTL 9.28 0% 0.74 +2.2% +4.7% -22.4% -34.8% 1.92 0.03 -64% -30 + +
226 18:39:00 Телеграф-п CNTLP 6.74 -0.3% 1.60 +2.1% +5.6% -16.6% -35.4% 1.92 0.03 -39% -13 + +
227 18:37:47 ТЗА ао TUZA 92.5 -1.07% 0.96 +7.6% +13.5% -36.0% -2.6% 0.76 0.01 -64% -28 + +
228 18:40:06 ТКЗКК ао KRKO 0% 10.79 0.18 -1 + +
229 17:59:56 ТКЗКК ап KRKOP 8.43 +0.96% 0.13 -1.2% +2.2% -16.1% -29.3% 10.79 0.18 +328% +22 + +
230 18:39:48 ТМК ао TRMK 76.48 +1.06% 21.38 +1.6% +7.5% +5.1% -26.7% 79.01 1.29 +58% +8 + +
231 18:31:15 ТНСэКубань KBSB 136.5 -0.73% 0.10 -1.4% +5.0% -2.2% +9.2% 2.44 0.04 +344% +19 + +
232 16:41:52 ТНСэМаЭл-п MISBP 11.3 0% 0.05 0 +0.9% +8.7% +10.8% 1.72 0.03 +242% +6 + +
233 17:35:16 ТНСэнВор-п VRSBP 60.8 -0.33% 0.20 -2.6% +1.3% +23.6% +44.1% 9.41 0.15 -13% -17 + +
234 17:41:27 ТНСэнВорон VRSB 148 0% 0.17 -0.4% -1.2% -31.3% +114.5% 9.41 0.15 -68% -52 + +
235 17:32:31 ТНСэнМарЭл MISB 13.1 -0.76% 0.09 0 +4.0% -9.0% -3.7% 1.72 0.03 +1317% +31 + +
236 18:00:05 ТНСэнНН ао NNSB 1715 +0.88% 0.02 0 +1.2% -19.3% -30.0% 7.33 0.12 +1286% +10 + +
237 18:27:24 ТНСэнНН ап NNSBP 575 +0.17% 0.02 -0.2% +4.5% -31.0% -16.8% 7.33 0.12 -50% -24 + +
238 18:01:50 ТНСэнрг ао TNSE 685 +0.74% 0.05 +2.2% -2.8% -24.7% -27.5% 9.36 0.15 +27% -14 + +
239 18:36:38 ТНСэнРст RTSB 0.538 +0.75% 0.01 -0.4% -1.8% -17.5% +18.5% 4.85 0.08 -28% -12 + +
240 18:03:53 ТНСэнРст-п RTSBP 0.518 +1.17% 0.06 +1.2% +0.2% -2.1% +16.1% 4.85 0.08 -59% -42 + +
241 18:15:58 ТНСэнЯр YRSB 172 -1.15% 0.11 0 0 -16.5% -15.7% 3.33 0.05 +1208% +35 + +
242 14:46:43 ТНСэнЯр-п YRSBP 84 0% 0.01 +1.2% +0.6% -7.7% -8.2% 3.33 0.05 -75% -35 + +
243 18:40:06 ТрансК ао TRCN 0% 119.43 1.94 + +
244 18:34:31 Транснф ап TRNFP 100250 +0.45% 55.49 -1.3% -18.2% -36.8% -37.6% 155.88 2.54 -19% -9 + +
245 18:40:06 ТрансФ ао TRFM 0% + +
246 15:06:45 ТРК ао TORS 0.278 +0.72% 0.40 +9.9% +17.8% -15.2% -24.5% 1.17 0.02 +173% +24 + +
247 18:28:22 ТРК ап TORSP 0.188 -1.05% 0.00 +0.8% +3.9% -25.1% -32.0% 1.17 0.02 -91% -36 + +
248 18:39:42 УралСиб ао USBN 0.079 +9.72% 21.49 +11.1% +26.8% -18.3% -12.1% 28.63 0.47 +4050% +72 + +
249 18:40:06 Уркалий-ао URKA 0% 151.01 2.46 + +
250 18:22:14 УрКузница URKZ 13220 -0.15% 0.04 +2.6% +24.0% -18.7% -15.9% 7.24 0.12 -79% -58 + +
251 18:40:06 Физика ао NPOF 0% 1.07 0.02 -1 + +
252 18:39:46 ФосАгро ао PHOR 7663 +1.6% 279.02 +4.1% +3.2% +31.3% +65.1% 992.36 16.16 -19% -9 + +
253 18:39:20 ФСК ЕЭС ао FEES 0.09044 +0.04% 45.98 +0.2% +2.1% -44.3% -53.6% 115.26 1.88 +12% +3 + +
254 18:40:06 Химпром ао HIMC 0% 2.54 0.04 -1 + +
255 18:04:26 Химпром ап HIMCP 8.07 -0.25% 0.19 +2.0% +0.2% -15.1% +0.5% 2.54 0.04 +47% -2 + +
256 17:37:39 ЦМТ ао WTCM 7.64 +0.53% 0.07 +1.9% +3.5% -20.7% -19.6% 9.31 0.15 +40% -13 + +
257 17:59:51 ЦМТ ап WTCMP 6.38 -0.62% 0.67 +1.6% +1.3% -24.4% -27.3% 9.31 0.15 +157% +19 + +
258 18:38:05 ЧеркизГ-ао GCHE 2751.5 +0.16% 11.41 +4.3% +7.1% -6.5% +12.6% 116.15 1.89 -57% -23 + +
259 18:31:18 ЧЗПСН ао PRFN 1.805 -0.28% 0.30 -2.5% +5.7% -4.2% +0.5% 1.51 0.02 -56% -38 + +
260 17:51:32 ЧКПЗ ао CHKZ 5420 +3.44% 0.16 +2.3% +0.7% -6.6% -12.6% 3.25 0.05 +404% +24 + +
261 18:27:32 ЧМК ао CHMK 3580 -0.97% 0.53 +2.4% +11.0% -24.2% -12.8% 11.32 0.18 -41% -23 + +
262 18:39:40 Электрцинк ELTZ 153.5 0% 0.27 0 +2.0% -8.9% -8.4% 0.22 0.00 +1427% +57 + +
263 18:39:52 ЭН+ГРУП ао ENPG 471 -1.88% 76.16 +13.2% +11.1% -46.8% -34.9% 302.18 4.92 -25% -5 + +
264 18:37:15 ЭнелРос ао ENRU 0.462 +0.83% 6.38 +4.0% +2.5% -46.4% -45.4% 16.34 0.27 -75% -31 + +
265 18:31:37 ЭнергияРКК RKKE 5900 +0.85% 0.28 +2.1% +0.7% -6.8% -19.7% 10.88 0.18 +238% +27 + +
266 18:38:43 ЭсЭфАй ао SFIN 470.2 +0.3% 1.60 -0.2% -22.6% -10.6% +3.6% 52.49 0.85 +32% + +
267 17:27:19 ЮжКузб. ао UKUZ 1068 +0.38% 0.18 +0.4% -2.0% -20.5% +82.3% 38.56 0.63 +1001% +43 + +
268 18:39:20 Юнипро ао UPRO 1.379 +1.7% 55.89 +1.2% -3.3% -47.2% -51.4% 86.76 1.41 +12% +1 + +
269 18:36:44 ЮТэйр ао UTAR 8.25 +0.36% 0.42 -0.2% -4.1% +8.4% +23.0% 65.14 1.06 -52% -27 + +
270 18:12:12 ЮУНК ао UNKL 5590 +3.33% 0.24 +5.1% +0.9% -31.5% -31.9% 3.35 0.05 -20% -23 + +
271 18:18:30 Якутскэн-п YKENP 0.2625 -1.5% 0.08 +0.8% +3.3% -13.5% -25.3% 2.46 0.04 +1333% +27 + +
272 16:33:11 Якутскэнрг YKEN 0.2655 +2.12% 0.31 +0.6% -1.3% -13.0% -33.8% 2.46 0.04 -59% -37 + +
273 18:09:25 ЯТЭК ао YAKG 110.95 +0.5% 2.78 +0.5% +6.7% -0.9% +15.6% 91.75 1.49 +96% +5 + +

Предложить
идею
Чтобы купить акции, выберите надежного брокера:
Блоги Лента всех блогов
Самые полезные
Самые комментируемые
Новости
Торговые сигналы
Ответы на вопросы
Книжные рецензии
Корпоративные
Форумы Лента всех форумов
Общие темы
Акции
Форум алготрейдинг
Форум опционы
Форум криптовалют
Форум Forex
Рейтинг брокеров
Акции Карта рынка
Котировки
Фундаментальный анализ
Отчеты компаний
Дивиденды
Мой портфель
Все компании
Календарь акций
Смартлаб Ценности смартлаба
Карта сайта
Реклама
Контакты

Правила
Помощь
Обратная связь
Источником и обладателем биржевой информации является ПАО Московская биржа. Пользователи не имеют права осуществлять дальнейшее распространение или предоставление полученной информации любыми средствами без письменного согласия Биржи, не имеют права создавать модифицированную информацию для дальнейшего предоставления третьим лицам или публичного распространения.

Эмитенты, заинтересованные в информационном сотрудничестве, пишите admin@smart-lab.ru