Котировки акций ММВБ

Время Название Тикер     Цена,
посл
Изм, % Объем,
млн руб
1 нед, % 1 м, % ytd, % Капит-я
млрд руб
Капит-я
млрд $
Изм Объема Изм поз
по Объему
 
  18:51:01 Индекс ММВБ   2365.69 -0.54% 31 496.10 -1.9% -0.7% +12.1% 40 129.35 604.05 +3%
1 13:43:56 ЯТЭК ао YAKG 8.6 +0.7% 0.00 -4.2% -8.5% -6.5% 7.11 0.11 +36% +5 +
2 17:45:29 Якутскэнрг YKEN 0.231 -0.43% 0.01 -2.9% -3.3% -11.8% 2.15 0.03 -59% -26 +
3 15:59:18 Якутскэн-п YKENP 0.232 -0.43% 0.17 -2.1% -3.3% -6.5% 2.15 0.03 +1086% +58 +
4 17:52:08 ЮУНК ао UNKL 2280 -1.72% 0.01 +1.8% -2.6% -21.4% 1.37 0.02 -84% -53 +
5 18:28:01 ЮТэйр ао UTAR 7.8 -0.26% 0.00 -1.3% -1.0% -13.6% 28.88 0.43 +26% +7 +
6 18:45:48 Юнипро ао UPRO 2.71 +0.41% 37.19 -0.7% -1.1% +7.2% 170.86 2.57 -36% -5 +
7 18:30:10 ЮжКузб. ао UKUZ 570 +0.71% 0.23 +1.8% 0 -26.0% 20.58 0.31 +6813% +106 +
8 18:39:46 ЭнергияРКК RKKE 6940 +1.76% 1.19 -10.1% -3.1% +29.7% 7.80 0.12 +115% +17 +
9 18:45:52 ЭнелРос ао ENRU 1.0385 -1.1% 24.29 -2.4% -9.7% -28.5% 36.73 0.55 -5% -2 +
10 18:45:45 Электрцинк ELTZ 290 -11.59% 1.76 -10.5% -5.8% -50.3% 0.41 0.01 +7388% +106 +
11 17:19:55 ЧТПЗ ао CHEP 109.2 +2.44% 0.67 -0.7% -2.5% -17.3% 51.58 0.78 +124% +24 +
12 18:45:34 ЧМК ао CHMK 2485 -1.39% 0.28 -4.2% -5.2% -16.8% 7.86 0.12 +103% +18 +
13 15:55:27 ЧКПЗ ао CHKZ 1960 -6.67% 0.01 -4.9% -5.8% +4.8% 1.18 0.02 +462% +42 +
14 17:48:58 ЧЗПСН ао PRFN 1.401 -0.92% 0.92 -2.0% +0.5% -63.1% 1.18 0.02 +144% +23 +
15 18:38:33 ЧеркизГ-ао GCHE 1088 +0.18% 0.39 +0.2% -4.1% -2.6% 47.83 0.72 +116% +18 +
16 17:05:18 ЧелябЭС ап CLSBP 0.0549 -4.52% 0.08 -6.9% -11.5% -56.9% 0.46 0.01 +2262% +70 +
Как выбрать брокера?
17 18:28:23 ЧелябЭС ао CLSB 0.06 0% 0.02 -1.0% -1.6% -45.5% 0.46 0.01 0% -6 +
18 15:40:24 ЦМТ ап WTCMP 6.32 -1.25% 0.06 -4.2% -4.0% +13.3% 8.73 0.13 +199% +15 +
19 13:48:45 ЦМТ ао WTCM 7.12 -2.73% 0.00 -0.3% -1.7% -1.8% 8.73 0.13 -75% -26 +
20 18:45:13 Химпром ап HIMCP 6.1 -1.61% 0.07 -3.8% -10.0% +8.9% 2.08 0.03 -55% -29 +
21 18:40:06 Химпром ао HIMC 0% 2.08 0.03 +
22 18:45:50 ФСК ЕЭС ао FEES 0.15158 -0.93% 150.78 -3.5% -1.0% -6.5% 193.21 2.91 +54% +4 +
23 18:45:40 ФосАгро ао PHOR 2475 +0.24% 196.43 -3.3% -0.7% -1.0% 320.51 4.82 +167% +12 +
24 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
25 10:02:01 УрКузница URKZ 7250 -2.03% 0.01 -3.3% -3.3% -9.9% 3.97 0.06 -2% -2 +
26 18:45:09 Уркалий-ао URKA 85.04 +0.5% 3.62 -1.9% -0.0% -27.6% 249.68 3.76 +147% +6 +
27 17:36:15 УралСиб ао USBN 0.0615 -1.13% 0.04 -4.2% -0.8% -28.8% 22.15 0.33 +120% +7 +
28 10:48:48 ТРК ап TORSP 0.307 +0.33% 0.02 +2.0% +2.0% -18.1% 1.44 0.02 -49% -21 +
29 18:40:06 ТРК ао TORS 0.33 0% 0.02 0 -2.9% -11.1% 1.44 0.02 0% -6 +
30 18:40:06 ТрансФ ао TRFM 0% +
31 18:45:59 Транснф ап TRNFP 168950 +0.33% 77.01 -0.9% -1.1% -6.1% 262.70 3.95 +36% +3 +
32 18:45:18 ТрансК ао TRCN 4430 +0.91% 0.44 -2.0% -0.4% -2.2% 61.55 0.93 -7% -1 +
33 18:40:06 ТНСэнЯр-п YRSBP 69 0% 0.01 +1.5% -6.8% -20.7% 1.63 0.02 0% -1 +
34 18:40:06 ТНСэнЯр YRSB 77 0% 0.02 0 0 -3.8% 1.63 0.02 0% -6 +
35 10:00:02 ТНСэнРст-п RTSBP 0.241 +0.42% 0.00 -0.4% +2.6% +8.6% 2.84 0.04 -100% -161 +
36 18:40:06 ТНСэнРст RTSB 0.322 0% 0.01 -1.8% -5.8% -3.6% 2.84 0.04 0% -4 +
37 12:41:11 ТНСэнрг ао TNSE 1210 +0.83% 0.00 +0.4% -0.4% -4.7% 16.54 0.25 -54% -22 +
38 18:16:40 ТНСэнНН ап NNSBP 394 +4.23% 0.00 +1.0% -1.0% -37.0% 5.04 0.08 -95% -36 +
39 18:40:06 ТНСэнНН ао NNSB 1180 0% 0.00 -9.2% -1.7% -15.7% 5.04 0.08 0% -2 +
40 18:40:06 ТНСэнМарЭл MISB 10.1 0% 0.04 +8.0% +9.2% +6.3% 1.33 0.02 0% -6 +
41 16:02:37 ТНСэнВорон VRSB 20.6 +7.29% 0.01 -2.8% -10.4% -12.2% 1.54 0.02 +49% +4 +
42 16:36:11 ТНСэнВор-п VRSBP 20.6 0% 0.00 -3.7% -8.0% +2.0% 1.54 0.02 -51% -18 +
43 16:20:05 ТНСэКубань KBSB 129 +3.2% 0.01 0 +1.6% 2.31 0.03 +70% +9 +
44 18:45:27 ТМК ао TRMK 53.9 -0.28% 8.51 -5.7% -10.5% -27.1% 55.69 0.84 +50% +4 +
45 18:38:16 ТКСМ ао TUCH 4.35 +2.11% 0.76 -19.4% +13.9% -57.8% 0.17 0.00 -73% -26 +
46 16:43:14 ТКЗКК ап KRKOP 3.52 0% 0.00 -1.4% -1.7% -23.6% 2.77 0.04 -59% -21 +
47 18:40:06 ТКЗКК ао KRKO 0% 2.77 0.04 +
48 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
49 18:40:06 ТЗА ао TUZA 86 0% 0.01 0 -2.3% -20.4% 0.71 0.01 0% -3 +
50 13:29:46 Телеграф-п CNTLP 11.62 -0.51% 0.10 -1.5% -4.8% -8.6% 3.39 0.05 +34% -4 +
51 18:36:52 Телеграф CNTL 16.5 -2.94% 0.78 -2.4% -4.9% -9.3% 3.39 0.05 +137% +25 +
52 17:32:23 ТГК-2 ап TGKBP 0.00356 -2.2% 0.11 +2.6% -3.0% -45.2% 3.31 0.05 +62% +5 +
53 18:23:44 ТГК-2 TGKB 0.002225 -2.84% 0.76 +6.0% +2.3% -44.1% 3.31 0.05 +15% +7 +
54 18:45:01 ТГК-14 TGKN 0.00504 -0.4% 0.12 -4.9% -4.5% -3.3% 6.84 0.10 +1028% +56 +
55 18:45:13 ТГК-1 TGKA 0.00852 -0.33% 5.75 -4.9% -1.3% -28.9% 32.84 0.49 -40% -13 +
56 18:32:36 Таттел. ао TTLK 0.177 -2.21% 0.23 -2.1% +2.5% +22.9% 3.69 0.06 +128% +14 +
57 18:45:39 Татнфт 3ап TATNP 518 -0.38% 79.44 -6.6% -5.2% +41.9% 1 659.01 24.97 -14% +1 +
58 18:45:05 Татнфт 3ао TATN 726.4 -1.3% 531.98 -5.0% -3.4% +51.7% 1 659.01 24.97 -35% -3 +
59 18:40:06 ТАНТАЛ ап TANLP 0% 0.58 0.01 +
60 16:53:00 ТАНТАЛ ао TANL 41.4 -2.13% 0.01 -10.4% -16.5% +24.3% 0.58 0.01 -73% -40 +
61 13:17:41 ТамбЭнСб-п TASBP 0.1265 +2.43% 0.00 +2.8% +2.4% -8.7% 0.41 0.01 -98% -88 +
62 14:04:07 ТамбЭнСб TASB 0.25 0% 0.04 -8.8% +19.0% +79.2% 0.41 0.01 +78% +5 +
63 18:45:43 Сургнфгз-п SNGSP 38.1 +0.69% 321.83 -2.6% +0.2% +35.4% 1 293.77 19.47 -55% -8 +
64 18:45:22 Сургнфгз SNGS 28 -0.36% 189.02 -1.2% +3.0% +0.4% 1 293.77 19.47 -23% +2 +
65 14:17:15 СтаврЭнСбп STSBP 0.252 -1.95% 0.01 +0.8% -1.6% -23.5% 0.28 0.00 -99% -111 +
66 18:38:36 СтаврЭнСб STSB 0.246 -1.6% 0.09 -0.8% -5.4% -22.9% 0.28 0.00 -64% -38 +
67 18:45:09 СОЛЛЕРС SVAV 408 +1.24% 1.53 -3.0% -5.8% -34.4% 13.98 0.21 +706% +45 +
68 11:48:16 СМЗ-ао MGNZ 3050 +2.01% 0.01 -0.3% -9.8% -13.8% 1.21 0.02 +2% -3 +
69 18:40:06 Славн-ЯНОС JNOS 16.75 0% 0.01 -1.5% -6.9% -28.7% 19.63 0.30 +100% +16 +
70 11:50:09 Слав-ЯНОСп JNOSP 12.9 +1.98% 0.11 +2.0% -2.3% -9.2% 19.63 0.30 +4094% +90 +
71 18:45:30 Система ао AFKS 7.995 -0.31% 78.72 -4.4% -0.3% -33.9% 77.15 1.16 +51% +5 +
72 18:45:13 СибГост ао SIBG 0.759 +3.97% 0.59 +1.5% -7.2% -39.3% 0.08 0.00 -54% -20 +
73 16:46:09 СЗПароход SZPR 436 +4.31% 0.11 +0.5% +9.0% +86.3% 4.58 0.07 +783% +47 +
74 18:39:28 Селигдар-п SELGP 23.4 +2.63% 25.09 +13.9% +31.5% +28.4% 11.58 0.17 +156% +12 +
75 18:32:34 Селигдар SELG 9.58 -0.73% 1.09 -1.9% +0.3% -3.9% 11.58 0.17 +5% +2 +
76 18:46:02 СевСт-ао CHMF 936.2 -0.45% 399.07 -1.7% -8.5% +5.5% 784.27 11.81 +8% +
77 18:45:53 Сбербанк-п SBERP 164.99 -1.16% 1 087.24 -1.7% -4.9% -12.7% 4 157.06 62.57 +103% +5 +
78 18:45:58 Сбербанк SBER 184.93 -2.24% 13 595.71 -3.8% -7.6% -17.9% 4 157.06 62.57 +77% +
79 18:45:21 Сахэнер ао SLEN 4.2 -2.21% 0.10 -2.0% +0.6% -15.8% 1.24 0.02 +17% -5 +
80 18:45:04 САФМАР ао SFIN 592.8 +2.03% 41.10 +9.0% -1.7% 66.18 1.00 -82% -13 +
81 17:22:15 СаратЭн-ап SAREP 0.0746 +6.57% 0.28 +11.3% +1.9% -10.7% 0.62 0.01 +21% +2 +
82 18:39:06 СаратЭн-ао SARE 0.1045 -0.95% 0.13 -6.7% -9.9% -10.3% 0.62 0.01 -86% -55 +
83 18:45:26 СаратНПЗ-п KRKNP 10980 -0.54% 0.72 -0.4% +0.5% -8.5% 7.48 0.11 -47% -14 +
84 18:40:06 СаратНПЗ KRKN 6340 0% 0.01 -2.5% -3.6% -29.9% 7.48 0.11 0% -6 +
85 18:40:06 СамарЭн-ап SAGOP 0.35 0% 0.11 +1.2% +8.0% +32.1% 1.32 0.02 0% -10 +
86 18:40:06 СамарЭн-ао SAGO 0.322 0% 0.02 -18.3% -0.6% +17.1% 1.32 0.02 0% -6 +
87 18:40:06 РязЭнСб RZSB 3.06 0% 0.00 +2.0% +0.7% -5.3% 0.63 0.01 0% +
88 18:45:21 РуссНфт ао RNFT 512 -2.22% 16.66 -9.2% -5.9% -16.7% 150.59 2.27 -4% -7 +
89 18:11:35 Русполимет RUSP 0.495 +0.2% 0.32 -1.6% -3.9% +5.1% 2.48 0.04 -41% -15 +
90 18:25:26 Русолово ROLO 2.33 +0.22% 0.10 -3.9% +1.5% -28.5% 6.99 0.11 -44% -25 +
91 18:45:13 Русгрэйн RUGR 5.68 -1.98% 0.66 -9.4% -14.8% +7.2% 0.24 0.00 -81% -35 +
92 18:46:01 РусГидро HYDR 0.491 -1.76% 299.86 -3.8% -9.3% -32.6% 209.31 3.15 -14% -1 +
93 18:35:58 РусАква ао AQUA 140 +0.36% 0.14 -2.1% 0 -10.8% 12.30 0.19 +294% +30 +
94 18:45:25 Ростел -ап RTKMP 59.9 -0.17% 6.12 -0.2% -0.2% +7.1% 196.43 2.96 +133% +11 +
95 18:45:25 Ростел -ао RTKM 71.41 -0.54% 110.46 +0.2% -0.2% +11.8% 196.43 2.96 -15% +
96 18:45:17 Россети ап RSTIP 1.353 -1.02% 1.91 -1.1% +1.3% -16.8% 152.33 2.29 +19% -1 +
97 18:45:54 Россети ао RSTI 0.752 -0.79% 46.21 +1.8% +3.9% -8.3% 152.33 2.29 +7% +1 +
98 18:45:59 Роснефть ROSN 418 +0.54% 1 351.08 -2.8% -1.5% +43.4% 4 430.04 66.68 -31% +1 +
99 17:42:17 РОСИНТЕРао ROST 69.4 -4.93% 0.71 -8.6% -10.3% -7.1% 1.13 0.02 +1847% +77 +
100 17:35:53 Росбанк ао ROSB 59 -4.53% 0.02 -4.5% -6.3% +8.1% 91.53 1.38 +88% +9 +
101 14:44:49 РН-ЗапСиб CHGZ 22 -6.38% 0.01 +4.8% -8.3% -37.1% 0.59 0.01 +12% +1 +
102 18:40:06 РДБанк ао RDRB 0% 1.63 0.02 +
103 18:14:14 РГС СК ао RGSS 0.204 +0.99% 0.53 -2.4% -18.7% -52.1% 99.86 1.50 -76% -33 +
104 18:45:25 РБК ао RBCM 4.106 -2.24% 1.61 +4.3% +0.9% -28.8% 1.50 0.02 -46% -16 +
105 18:45:16 Распадская RASP 125.44 -1.31% 60.23 -2.0% -6.8% +40.9% 88.21 1.33 -19% -2 +
106 18:45:08 ПРОТЕК ао PRTK 80.1 +1.01% 6.14 +0.8% +0.6% -27.0% 42.22 0.64 +325% +21 +
107 18:40:06 Приморье PRMB 0% 2.75 0.04 +
108 18:45:12 Полюс PLZL 4991.5 -0.15% 246.85 +4.5% +15.3% +8.6% 666.67 10.04 +0% +4 +
109 18:24:35 Плазмек PLSM 0.112 +1.82% 0.03 +0.7% -0.2% -60.7% 0.01 0.00 +35% -3 +
110 18:39:43 ПИК ао PIKK 351.7 -0.09% 52.58 -0.3% -0.6% +7.7% 232.76 3.50 +38% +4 +
111 16:58:36 ПермьЭнСб PMSB 73.8 -0.27% 0.02 -0.3% -0.5% -8.9% 3.51 0.05 -64% -30 +
112 18:45:20 ПермьЭнС-п PMSBP 73.4 -1.21% 0.09 -0.4% -0.1% -9.7% 3.51 0.05 +9% -11 +
113 12:59:23 ПавлАвт ао PAZA 1500 -4.46% 0.02 +0.7% +45.6% +212.5% 2.35 0.04 -4% -7 +
114 18:45:46 ОргСинт ап KZOSP 8.44 -11.9% 12.22 -14.7% -20.1% -2.8% 183.09 2.76 +2388% +61 +
115 18:33:40 ОргСинт ао KZOS 102 -0.58% 0.49 +1.0% +1.0% +28.3% 183.09 2.76 -49% -17 +
116 18:45:07 ОР ао OBUV 54.15 -2.08% 4.80 -5.8% -23.4% -55.2% 6.12 0.09 +295% +18 +
117 18:39:35 ОМЗ-ап OMZZP 1830 -19.03% 5.43 +0.5% +22.0% +6.4% 5.06 0.08 +216% +12 +
118 18:40:06 ОКС ао UCSS 680 0% 0.01 0 -2.9% -36.7% 16.13 0.24 0% -2 +
119 18:45:16 ОГК-2 ао OGKB 0.3325 -1.07% 15.92 -3.8% -2.0% -25.5% 36.72 0.55 +191% +11 +
120 18:45:27 ОВК ао UWGN 375.6 +3.47% 7.99 -5.6% -11.5% -52.4% 43.57 0.66 +6% -2 +
121 18:45:18 Новатэк ао NVTK 1123.8 +1.52% 686.50 -0.4% +0.5% +65.8% 3 412.20 51.36 -14% +1 +
122 18:35:59 НМТП ао NMTP 6.62 -0.75% 6.68 -1.7% -4.7% -15.7% 127.50 1.92 +138% +12 +
123 18:46:00 НЛМК ао NLMK 151.64 -1.63% 323.30 -3.9% -7.8% +3.0% 908.81 13.68 -38% -4 +
124 18:45:24 НКХП ао NKHP 229 -7.29% 19.81 -6.7% -2.6% -2.3% 15.48 0.23 +47% +1 +
125 18:37:56 НКНХ ап NKNCP 37.5 +3.16% 7.05 +1.9% +5.2% +33.9% 112.90 1.70 +608% +34 +
126 16:26:38 НКНХ ао NKNC 65 -0.91% 0.12 -0.3% +0.3% +26.5% 112.90 1.70 -96% -83 +
127 18:39:19 Нижкамшина NKSH 13.8 +3.76% 0.04 -3.5% +1.5% -6.1% 0.88 0.01 +302% +27 +
128 18:26:31 Нефтекамск NFAZ 85 0% 0.03 -2.3% -5.6% -24.1% 0.68 0.01 +3624% +63 +
129 18:40:06 МурмТЭЦ-п MUGSP 0.274 0% 0.01 -2.1% -10.5% -31.5% 1.53 0.02 0% -3 +
130 18:40:06 МурмТЭЦ-ао MUGS 0.499 0% 0.05 0 0 -45.2% 1.53 0.02 0% -10 +
131 18:45:11 МультиСис MSST 2.598 -2.33% 3.61 -5.9% -12.2% +156.0% 0.26 0.00 -43% -21 +
132 18:45:45 МТС-ао MTSS 235 +1.03% 476.82 -3.0% -13.4% -14.9% 469.62 7.07 -50% -5 +
133 18:27:42 МРСКЮга ао MRKY 0.05685 -1.39% 0.24 -2.9% -9.0% -4.9% 3.92 0.06 -4% -5 +
134 17:57:39 МРСКСиб MRKS 0.0966 -1.73% 0.36 -3.5% +11.2% -15.6% 9.16 0.14 +256% +28 +
135 18:45:15 МРСКВол MRKV 0.09955 -0.4% 3.59 -1.4% +1.0% -3.0% 18.75 0.28 -72% -31 +
136 18:39:53 МРСК ЦП MRKP 0.274 -0.25% 7.51 0 +6.3% -9.1% 30.88 0.46 -49% -16 +
137 18:38:20 МРСК Центр MRKC 0.285 -0.63% 0.54 -1.8% -1.2% -19.9% 12.05 0.18 -36% -10 +
138 18:33:03 МРСК Ур MRKU 0.1844 +0.22% 0.63 +7.5% +8.6% -12.0% 16.12 0.24 +34% +11 +
139 17:39:27 МРСК СК MRKK 14.18 +1.29% 0.06 -0.4% +0.1% -26.1% 2.19 0.03 -92% -73 +
140 18:38:44 МРСК СЗ MRKZ 0.0538 -0.74% 0.51 -1.6% -3.9% +3.5% 5.15 0.08 +583% +47 +
141 18:36:34 МОЭСК MSRS 0.667 -0.6% 1.57 -0.7% -2.2% -25.8% 32.51 0.49 +425% +40 +
142 18:45:19 Мостотрест MSTT 89.8 +2.16% 7.80 +0.3% -2.0% -39.2% 25.34 0.38 +61% +7 +
143 17:32:30 МосОблБанк MOBB 1.517 -0.26% 0.24 +1.8% -5.8% -17.6% 6.84 0.10 +227% +27 +
144 18:45:44 МосБиржа MOEX 84 -1.75% 533.31 -5.6% -10.6% -22.9% 191.22 2.88 +18% +5 +
145 18:40:06 Морион ао MORI 0% 0.71 0.01 +
146 18:40:06 МордЭнСб MRSB 0.382 0% 0.26 -8.6% -16.2% -23.6% 0.51 0.01 0% -3 +
147 10:00:09 МН-фонд ао MNFD 0% +
148 18:46:00 ММК MAGN 46.725 -0.35% 467.49 +1.6% -0.8% +11.6% 522.12 7.86 -3% +1 +
149 18:45:08 МКБ ао CBOM 5.098 -0.02% 25.90 +1.1% +0.7% +7.5% 138.05 2.08 -19% -2 +
150 18:45:53 Мечел ап MTLRP 100.3 -1.13% 22.51 -3.5% -4.1% -24.0% 48.41 0.73 +64% +2 +
151 18:45:44 Мечел ао MTLR 82.85 -1.66% 46.01 -4.9% -14.7% -43.9% 48.41 0.73 +17% +1 +
152 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
153 18:34:21 Медиахолд ODVA 0.1682 -2.77% 0.09 -3.0% -4.0% -10.1% 0.12 0.00 +7530% +88 +
154 18:39:57 МедиаВиМ MGVM 0.704 +1.73% 0.47 +9.5% -9.7% 0.03 0.00 -56% -21 +
155 15:53:18 Мегион-ап MFGSP 300 0% 0.15 -1.0% -4.2% -14.8% 42.74 0.64 -49% -18 +
156 13:55:31 Мегион-ао MFGS 330 0% 0.02 -1.5% +1.5% -23.1% 42.74 0.64 -40% -17 +
157 18:45:34 МегаФон ао MFON 626.8 +1.59% 107.70 +7.6% +5.7% +22.2% 388.62 5.85 -64% -8 +
158 18:25:28 МГТС-5ао MGTS 1600 -2.44% 0.14 -3.9% -2.4% +17.6% 152.45 2.29 +991% +55 +
159 18:25:57 МГТС-4ап MGTSP 1604 -0.5% 0.46 -1.6% +0.8% +26.4% 152.45 2.29 -16% -6 +
160 18:40:06 МариЭнСб-п MISBP 9.3 0% 0.01 0 -2.1% 1.33 0.02 0% -4 +
161 18:45:15 Магнит ао MGNT 3644 -0.26% 573.60 -1.5% +2.8% -42.5% 371.36 5.59 +10% +3 +
162 18:45:19 МагадЭн ап MAGEP 1.95 +5.41% 0.31 +7.7% -1.5% +5.4% 1.45 0.02 +551% +45 +
163 18:37:34 МагадЭн ао MAGE 2.52 +0.8% 0.52 +17.2% +13.3% 0 1.45 0.02 +1% +
164 18:45:07 М.видео MVID 399.4 +0.76% 35.70 -0.6% +0.5% -3.8% 71.80 1.08 +14% +2 +
165 18:32:39 ЛЭСК ао LPSB 3.55 +4.41% 0.00 -5.3% -4.1% 0.55 0.01 -41% -16 +
166 18:45:47 ЛУКОЙЛ LKOH 5100 -0.61% 3 680.84 -1.2% +5.1% +52.9% 3 825.00 57.58 -13% +
167 18:45:25 ЛСР ао LSRG 636.4 -0.9% 11.01 -4.2% +0.9% -23.0% 65.57 0.99 +68% +2 +
168 18:45:01 Ленэнерго LSNG 5.56 -0.36% 0.26 -2.3% -4.1% +15.0% 56.23 0.85 -12% -6 +
169 18:39:52 Ленэнерг-п LSNGP 94.8 -0.73% 7.77 -0.9% -1.4% +16.5% 56.23 0.85 +81% +7 +
170 18:45:51 Лента др LNTA 204.1 +0.05% 34.06 -14.3% -13.6% -39.3% -64% -11 +
171 18:33:58 Лензолото LNZL 5820 -2.68% 1.67 +13.7% +12.4% -20.3% 7.52 0.11 -39% -10 +
172 18:34:13 Лензол. ап LNZLP 2550 -0.2% 0.82 +10.6% +6.5% -27.1% 7.52 0.11 +31% +12 +
173 18:40:06 КурганГКап KGKCP 0% 6.91 0.10 +
174 18:40:06 КурганГКао KGKC 0% 6.91 0.10 +
175 18:26:46 Куйбазот-п KAZTP 105.5 -5.8% 0.06 -23.8% +7.1% +24.3% 29.10 0.44 -44% -26 +
176 18:26:58 Куйбазот KAZT 122.6 -0.33% 0.15 -24.1% +18.6% +36.7% 29.10 0.44 -82% -47 +
177 18:40:06 КУЗОЦМ ао KUNF 0% +
178 18:45:18 КузнецкийБ KUZB 0.00952 +1.49% 0.00 +1.9% +0.4% -21.3% 0.21 0.00 -82% -35 +
179 18:45:05 КузбТК ао KBTK 194.2 -1.32% 1.41 -5.3% -9.7% +46.0% 19.28 0.29 +93% +15 +
180 18:36:16 Кубанэнр KUBE 50 -3.85% 0.03 -7.7% -13.2% -36.2% 15.19 0.23 -83% -56 +
181 18:41:46 КСБ ап KTSBP 0.19 0% 0.00 +4.4% +4.4% -1.0% 0.27 0.00 0% -3 +
182 18:24:50 КСБ ао KTSB 0.278 -7.33% 0.04 -4.1% +24.1% -13.4% 0.27 0.00 +47% +3 +
183 16:21:39 Красэсб ап KRSBP 4.07 0% 0.00 +4.4% +1.5% +17.3% 2.89 0.04 -96% -86 +
184 17:28:01 Красэсб ао KRSB 3.7 -2.12% 0.15 -2.6% -3.9% +7.9% 2.89 0.04 +3925% +94 +
185 18:18:25 КрасОкт-ао KROT 345 +0.73% 0.60 -2.3% +11.1% -23.5% 3.58 0.05 +1075% +62 +
186 11:23:58 КрасОкт-1п KROTP 270 -0.74% 0.01 -3.9% -0.7% -22.9% 3.58 0.05 -70% -35 +
187 18:40:06 КосогМЗ ао KMTZ 0% +
188 18:10:47 КоршГОК ао KOGK 45500 -1.09% 0.14 -7.1% -10.8% -48.3% 11.38 0.17 -73% -38 +
189 18:40:06 Кокс ао KSGR 0% +
190 16:00:46 КМЗ KMEZ 338 -0.88% 0.09 -2.6% -2.6% -7.7% 0.70 0.01 +1016% +53 +
191 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
192 17:54:44 Квадра-п TGKDP 0.00334 -1.33% 0.04 +4.7% -0.9% -11.9% 5.90 0.09 -35% -18 +
193 18:39:49 Квадра TGKD 0.002954 -0.61% 0.40 +1.4% -3.1% -9.0% 5.90 0.09 +13% +2 +
194 17:23:05 КамчатЭ ап KCHEP 0.3 -0.66% 0.03 -2.0% +11.1% -6.0% 5.66 0.09 +955% +56 +
195 17:10:00 КамчатЭ ао KCHE 0.134 -3.94% 0.09 -3.9% -8.8% +6.3% 5.66 0.09 +1978% +62 +
196 18:34:45 КАМАЗ KMAZ 52.8 +0.57% 0.70 -3.8% -8.7% +0.2% 37.34 0.56 +90% +17 +
197 18:19:37 КалужскСК KLSB 43.9 +39.81% 15.32 +267.4% +265.8% +200.7% 4.02 0.06 +22% -2 +
198 18:40:00 ИСУ-КП RU000A0JUHS0 0% +
199 18:39:48 ИркЭнерго IRGZ 14.06 +0.43% 0.28 -2.5% +4.6% -17.5% 67.02 1.01 +55% +8 +
200 18:45:55 ИРКУТ-3 IRKT 38.56 -4.55% 15.86 -20.9% -28.6% +170.2% 51.38 0.77 +23% -4 +
201 18:45:00 ИнтерРАОао IRAO 3.884 -0.92% 171.64 -3.0% -2.4% +14.2% 405.49 6.10 -46% -5 +
202 16:09:23 ИНГРАД ао OPIN 840 -1.87% 0.00 -1.9% -4.3% -13.8% 34.63 0.52 -99% -131 +
203 18:40:06 Инв-Девел IDVP 0% 9.50 0.14 +
204 18:40:06 ИКРУСС-ИНВ RUSI 0% 3.05 0.05 +
205 17:13:39 Ижсталь2ао IGST 578 -2.36% 0.00 -3.7% -2.7% -18.6% 0.58 0.01 +47% +9 +
206 11:26:31 Ижсталь ап IGSTP 438 +1.39% 0.01 -3.1% 0 -8.4% 0.58 0.01 -67% -33 +
207 18:40:06 ЗМЗ-ап ZMZNP 12.8 0% 0.00 -7.2% -4.5% -6.6% 2.39 0.04 0% +
208 18:40:06 ЗМЗ-ао ZMZN 16.9 0% 0.00 -3.4% -13.3% -32.4% 2.39 0.04 0% +2 +
209 16:55:03 ЗИЛ ао ZILL 906 +0.44% 0.13 +0.4% -1.7% -5.6% 2.41 0.04 +297% +31 +
210 18:45:11 ЗВЕЗДА ао ZVEZ 4.88 +0.41% 0.60 -1.6% -5.1% +8.4% 2.74 0.04 +286% +37 +
211 18:40:00 ЕТС ао UTSY 0% 0.03 0.00 +
212 16:49:12 ЕвроЭлтех EELT 9.74 +1.88% 0.06 +2.3% -2.6% -23.5% 5.94 0.09 -36% -21 +
213 18:45:34 ДЭК ао DVEC 1.33 -6.86% 4.60 -4.6% -10.7% +84.2% 22.91 0.34 -64% -28 +
214 18:45:29 ДетскийМир DSKY 93.16 -0.72% 19.00 +0.1% +3.1% -2.9% 68.85 1.04 -46% -11 +
215 18:30:31 ДВМП ао FESH 4.93 -1.5% 0.03 -1.3% -1.9% -17.8% 14.55 0.22 -79% -49 +
216 18:45:32 ДагСб ао DASB 0.1172 +2.09% 5.49 +2.2% +3.4% -2.3% 0.62 0.01 +169% +10 +
217 18:34:06 ГТМ ао GTRK 95 +2.7% 0.05 +3.8% -6.9% -29.2% 5.55 0.08 -31% -19 +
218 18:45:55 ГМКНорНик GMKN 13160 -0.45% 1 323.91 +3.6% +12.5% +21.3% 2 082.51 31.35 -46% -1 +
219 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
220 18:45:42 ГИТ ао GRNT 0.425 -0.7% 0.38 +0.4% -4.3% -45.9% 0.19 0.00 -61% -25 +
221 18:40:06 ГЕОТЕК ао GTSS 0% +
222 17:53:25 Галс-Девел HALS 758 -1.81% 0.02 -0.8% -0.8% +9.1% 8.50 0.13 -70% -36 +
223 18:45:56 ГАЗПРОМ ао GAZP 155.4 -0.7% 2 124.48 -3.2% +0.8% +19.1% 3 678.86 55.38 -21% +
224 18:45:45 Газпрнефть SIBN 362.8 -0.27% 161.51 -4.5% -2.9% +48.6% 1 720.14 25.89 +24% +3 +
225 13:38:00 ГазпРнД ао RTGZ 14200 -0.7% 0.38 -1.4% -1.4% -21.3% 1.71 0.03 +789% +53 +
226 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.82 +
227 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.79 +
228 18:40:06 ГАЗ-сервис GAZS 0% 54.24 0.82 +
229 18:15:16 ГАЗ ап GAZAP 326.5 -0.76% 0.20 +2.7% -0.8% 8.06 0.12 +509% +42 +
230 17:05:31 ГАЗ ао GAZA 409.5 -0.12% 0.07 +0.9% +0.6% -48.8% 8.06 0.12 -97% -93 +
231 18:40:06 ВЭК 01 ао VDSB 3.72 0% 0.00 -0.5% -15.8% -18.2% 0.11 0.00 0% +1 +
232 18:28:20 ВыбСудЗ ап VSYDP 4660 -2.1% 0.36 +14.8% +75.2% +19.5% 4.11 0.06 +5% -2 +
233 18:38:25 ВыбСудЗ ао VSYD 3305 -12.1% 1.60 -14.5% +79.6% +66.9% 4.11 0.06 +30% +3 +
234 18:45:14 ВХЗ-ао VLHZ 60.2 -0.66% 0.18 -1.3% +7.5% -33.1% 0.30 0.00 +40% +6 +
235 18:40:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
236 18:45:55 ВТБ ао VTBR 0.035995 -0.24% 430.29 -1.9% -8.4% -23.9% 466.51 7.02 +58% +8 +
237 18:45:01 ВСМПО-АВСМ VSMO 15680 +0.38% 3.04 -0.8% 0 -7.3% 180.78 2.72 +139% +8 +
238 16:08:40 ВолгЭнСб-п VGSBP 0.66 +3.13% 0.03 -2.9% -25.4% -32.7% 0.30 0.00 +109% +11 +
239 11:27:14 ВолгЭнСб VGSB 0.78 0% 0.00 -2.5% -25.7% -21.2% 0.30 0.00 -61% -17 +
240 18:31:34 Возрожд-п VZRZP 161.5 -0.92% 0.10 +0.9% -1.8% +9.1% 11.49 0.17 -67% -40 +
241 12:49:44 Возрожд-ао VZRZ 475 0% 0.06 +0.3% +1.1% -5.1% 11.49 0.17 +145% +14 +
242 18:04:14 Варьеган-п VJGZP 300 -1.32% 0.01 -2.6% -7.4% -25.0% 9.63 0.15 -77% -43 +
243 18:40:06 Варьеган VJGZ 435 0% 0.04 +1.2% +7.4% -9.4% 9.63 0.15 0% -6 +
244 18:24:06 БурЗолото BRZL 856 -0.47% 0.23 -0.5% -0.5% +0.7% 6.02 0.09 -38% -20 +
245 18:38:23 БУДУЩЕЕ ао FTRE 210.2 -2.69% 0.78 -9.4% -13.1% -61.9% 10.51 0.16 +55% +17 +
246 18:39:40 БСП ао BSPB 46.84 -2.42% 5.23 -3.2% -3.9% -13.8% 23.47 0.35 -24% -16 +
247 18:40:06 БестЭфБ ао ALBK 71 0% 0.01 -10.1% -18.4% 4.01 0.06 0% -7 +
248 18:00:19 Белуга ао BELU 400 +1.01% 4.84 -9.9% -33.3% -38.0% 7.76 0.12 -7% -10 +
249 18:39:51 Белон ао BLNG 2.745 +0.55% 0.04 -0.2% +1.1% +1.7% 3.16 0.05 -77% -42 +
250 18:45:12 Башнефт ап BANEP 1851 +0.3% 30.43 -1.1% -0.4% +36.9% 339.59 5.11 +78% +4 +
251 18:45:03 Башнефт ао BANE 1924 +0.1% 3.87 -0.9% -1.3% -15.4% 339.59 5.11 -24% -13 +
252 16:04:20 БашИнСв ап BISVP 4 -0.5% 0.00 +1.0% -2.0% +5.3% 8.37 0.13 -67% -29 +
253 18:40:06 БашИнСв ао BISV 0% 8.37 0.13 +
254 18:45:03 Аэрофлот AFLT 102.1 +0.1% 405.83 -4.1% -0.6% -26.3% 113.39 1.71 +13% +2 +
255 17:48:18 АшинскийМЗ AMEZ 4.018 -0.5% 0.17 -5.3% -8.6% -14.5% 2.00 0.03 +2% -1 +
256 18:45:16 АстрЭнСб ASSB 0.513 +9.15% 0.28 +7.5% +2.4% +2.8% 0.40 0.01 +2378% +80 +
257 16:09:59 АСКО ао ACKO 6.86 -2% 0.12 -1.2% -6.8% +6.2% 3.68 0.06 -22% -13 +
258 17:38:41 Арсагера ARSA 3.22 -0.62% 0.03 -4.2% +3.2% -2.4% 0.40 0.01 +898% +54 +
259 18:34:13 Армада ARMD 6.74 -0.88% 0.10 -0.9% -16.5% -35.2% 0.10 0.00 +46% -1 +
260 18:45:55 Аптеки36и6 APTK 4.45 +12.37% 21.22 +2.3% -2.3% -48.8% 10.37 0.16 +650% +29 +
261 15:56:08 АЛРОСА-Нюр ALNU 82500 0% 5.39 -4.1% -6.3% -43.5% 66.00 0.99 +339% +21 +
262 18:45:29 АЛРОСА ао ALRS 98.99 +0.87% 728.53 +0.2% -2.5% +31.9% 729.06 10.97 -27% -1 +
263 18:45:12 Акрон AKRN 4520 -1.05% 64.33 -1.7% -1.4% +16.8% 183.21 2.76 +4200% +53 +
264 18:40:06 АВТОВАЗ ап AVAZP 12.1 0% 11.56 0 +0.3% +18.0% 136.84 2.06 0% -2 +
265 18:40:06 АВТОВАЗ ао AVAZ 12.28 0% 5.36 0 +0.3% +20.7% 136.84 2.06 0% -9 +
266 11:17:31 Авангрд-ао AVAN 520 +1.96% 0.01 +4.0% +18.2% +2.8% 41.96 0.63 +2% -2 +
267 17:40:14 АбрауДюрсо ABRD 141 +1.44% 0.22 -3.4% -2.1% -3.4% 13.82 0.21 +618% +45 +
268 18:45:59 Yandex clA YNDX 1860.5 -1.46% 227.26 -2.8% -3.1% -1.8% 544.08 8.19 -12% +2 +
269 18:45:51 RUSAL plc RUAL 26.45 -0.79% 19.25 -7.2% -10.8% -34.8% 401.86 6.05 +54% +5 +
270 18:40:06 Raven RAVN 37.83 0% 0.00 0 -1.1% 23.58 0.35 0% -2 +
271 18:45:29 Polymetal POLY 699 -0.5% 85.76 +3.0% +10.9% -1.1% 318.66 4.80 -69% -8 +
272 18:39:39 iФармсинтз LIFE 5.73 -0.69% 0.39 -3.7% -3.7% -52.3% 1.72 0.03 +293% +33 +
273 18:17:33 iРоллман-п RLMNP 28.3 -1.05% 0.24 -3.4% -7.8% -37.9% 0.25 0.00 +16% +
274 18:45:12 iРоллман RLMN 44.3 +4.24% 2.21 +5.5% -10.3% +26.6% 0.25 0.00 -42% -14 +
275 18:26:20 iНПОНаука NAUK 326 +0.93% 0.01 0 -5.5% -30.2% 3.84 0.06 -40% -20 +
276 15:49:32 iНаукаСвяз NSVZ 278 -1.07% 0.13 -1.1% -6.7% -8.9% 0.33 0.01 +35% +3 +
277 18:45:12 iЛевенгук LVHK 8.2 -2.38% 0.15 -2.8% +0.7% +7.9% 0.43 0.01 -15% -7 +
278 18:39:09 iИСКЧ ао ISKJ 7.99 +0.63% 0.00 +0.9% -0.2% -30.5% 0.60 0.01 -95% -80 +
279 18:39:33 iЗаводДИОД DIOD 4.22 -0.47% 0.03 -2.8% -5.2% -17.9% 0.39 0.01 +716% +42 +
280 14:27:10 iДонскЗР п DZRDP 2038 +0.49% 0.02 +1.4% 0 -8.2% 1.00 0.01 +351% +33 +
281 18:40:06 iДонскЗР DZRD 2230 0% 0.01 +2.8% +2.3% +0.5% 1.00 0.01 0% -4 +
282 18:45:23 iАвиастКао UNAC 0.751 -0.27% 6.54 +0.1% -4.5% -2.5% 336.16 5.06 +1967% +60 +
283 17:56:05 iQIWI QIWI 974.5 -0.56% 0.42 +1.5% +4.2% +7.1% -76% -37 +
284 18:39:37 GTL ао GTLC 0.1037 -2.81% 0.95 -6.5% -7.4% -54.5% 0.27 0.00 +21% +8 +
285 18:45:04 FIVE-гдр FIVE 1640 +1.33% 82.15 +1.8% +3.6% -31% -1 +
286 18:45:17 ENPL-гдр ENPL 300 -1.09% 4.74 -4.7% -7.4% -62.8% +20% -8 +
287 18:45:11 AGRO-гдр AGRO 759 -0.13% 6.01 +2.6% +9.2% +33.5% -3% -7 +
288 18:45:02 +МосЭнерго MSNG 1.885 +0.27% 19.01 +0.5% +6.3% -28.2% 74.93 1.13 -10% -6 +