Котировки акций ММВБ

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
 
  18:51:02 Индекс ММВБ IMOEX 2577.48 -0.14% 42 554.64 +1.3% +0.5% +8.8% +10.8% 42 570.69 658.66 -27%
1 18:39:30 ЯТЭК ао YAKG 8.23 +1.11% 0.13 +0.6% -1.6% -1.6% -11.5% 6.81 0.11 +948% +73 +
2 16:17:51 Якутскэнрг YKEN 0.295 +0.68% 0.16 +0.2% -1.3% +31.1% +51.3% 2.71 0.04 +167% +35 +
3 16:27:39 Якутскэн-п YKENP 0.274 +4.38% 0.09 -1.1% -5.5% +24.5% +41.2% 2.71 0.04 -91% -77 +
4 16:54:56 ЮУНК ао UNKL 2450 -1.21% 0.02 -4.3% -6.8% +2.1% -12.8% 1.47 0.02 +17% +4 +
5 18:45:21 ЮТэйр ао UTAR 6.66 +4.06% 0.13 -4.2% -10.7% -12.8% -21.3% 24.66 0.38 -88% -66 +
6 18:45:04 Юнипро ао UPRO 2.519 -0.36% 49.08 -4.4% -5.9% -3.1% -8.4% 158.82 2.46 -56% -8 +
7 18:34:36 ЮжКузб. ао UKUZ 586 0% 0.20 -0.3% -0.3% +12.7% -20.3% 21.16 0.33 +211% +39 +
8 18:17:13 ЭнергияРКК RKKE 5110 -1.16% 0.11 -1.4% -11.9% -24.9% -25.4% 6.03 0.09 +22% +2 +
9 18:45:16 ЭнелРос ао ENRU 1.1275 +1.49% 44.06 +3.2% +7.3% +9.1% -23.0% 39.88 0.62 +64% +7 +
10 17:45:43 Электрцинк ELTZ 237 -1.86% 0.08 -1.5% -6.0% +10.7% -60.5% 0.33 0.01 -1% -4 +
11 17:32:53 ЧТПЗ ао CHEP 135.5 -2.87% 0.16 -14.0% -6.9% +26.9% -32.3% 64.01 0.99 -79% -44 +
12 18:22:25 ЧМК ао CHMK 2760 -1.6% 0.23 -1.4% -0.2% +12.4% +0.2% 8.73 0.14 +367% +59 +
13 18:37:27 ЧКПЗ ао CHKZ 4640 -2.52% 0.04 -7.6% 0 +102.6% 2.79 0.04 +676% +38 +
14 18:45:01 ЧЗПСН ао PRFN 1.3955 +0.32% 0.27 -3.0% -4.0% +9.1% -19.8% 1.17 0.02 -12% -7 +
15 18:37:04 ЧеркизГ-ао GCHE 1600 +4.27% 3.64 -2.2% -6.4% +43.1% +45.5% 70.34 1.09 +395% +36 +
16 17:45:58 ЧелябЭС ап CLSBP 0.0546 -1.09% 0.03 -1.6% -15.1% -10.8% -52.9% 0.54 0.01 -55% -38 +
Как выбрать брокера?
17 18:39:57 ЧелябЭС ао CLSB 0.0708 -3.01% 0.02 -6.8% -13.9% -3.8% -23.5% 0.54 0.01 -74% -49 +
18 17:41:01 ЦМТ ап WTCMP 6.86 +5.54% 0.51 +1.5% -5.2% +3.0% +7.9% 9.00 0.14 +7745% +133 +
19 18:35:19 ЦМТ ао WTCM 7.28 -0.82% 0.04 -3.2% -4.5% +0.3% -7.3% 9.00 0.14 +72% +12 +
20 17:37:19 Химпром ап HIMCP 6.25 +0.64% 0.04 +1.6% -3.8% +3.5% -4.0% 2.12 0.03 -65% -44 +
21 18:40:06 Химпром ао HIMC 0% 2.12 0.03 +
22 18:45:56 ФСК ЕЭС ао FEES 0.1726 +3.54% 382.06 +3.7% +4.0% +16.5% -6.7% 220.01 3.40 +394% +18 +
23 18:45:05 ФосАгро ао PHOR 2340 +1.69% 151.96 +0.6% -1.9% -8.1% -2.9% 303.03 4.69 -37% -7 +
24 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
25 17:57:49 УрКузница URKZ 8460 0% 0.09 +3.7% +1.7% +12.8% +5.9% 4.63 0.07 -87% -61 +
26 18:45:12 Уркалий-ао URKA 88.3 +0.07% 2.09 +0.5% +0.3% +4.5% -15.2% 259.25 4.01 -65% -14 +
27 18:12:41 УралСиб ао USBN 0.0649 -0.15% 0.05 -2.7% -7.2% +10.0% -10.4% 23.37 0.36 -93% -86 +
28 18:40:06 ТРК ап TORSP 0.285 0% 0.01 -1.7% -4.0% -5.3% -11.5% 1.47 0.02 0% -2 +
29 18:40:06 ТРК ао TORS 0.343 0% 0.01 +1.5% +0.3% +2.4% 1.47 0.02 0% +1 +
30 18:40:06 ТрансФ ао TRFM 0% +
31 18:45:07 Транснф ап TRNFP 156100 -1.23% 242.54 -6.3% -8.0% -8.7% -10.7% 242.72 3.76 -32% -8 +
32 18:39:52 ТрансК ао TRCN 6400 -0.08% 2.30 -1.8% +13.6% +47.6% +26.2% 88.93 1.38 -43% -5 +
33 18:39:50 ТНСэнЯр-п YRSBP 85 -8.11% 0.25 -9.6% -16.7% +26.9% +9.7% 2.95 0.05 +2585% +105 +
34 18:40:06 ТНСэнЯр YRSB 150 0% 0.05 -3.8% -21.9% +105.5% +79.6% 2.95 0.05 0% +4 +
35 14:24:10 ТНСэнРст-п RTSBP 0.226 +0.44% 0.00 -4.2% -5.8% -2.6% +8.7% 2.97 0.05 -96% -65 +
36 17:41:11 ТНСэнРст RTSB 0.34 0% 0.07 -2.9% -5.6% -14.6% +12.6% 2.97 0.05 +257% +38 +
37 12:23:12 ТНСэнрг ао TNSE 1070 -0.93% 0.01 -5.3% -0.9% -14.1% -17.7% 14.63 0.23 +131% +11 +
38 18:45:23 ТНСэнНН ап NNSBP 547 -9.29% 0.80 -24.0% -14.5% +50.3% -8.1% 6.85 0.11 +270% +35 +
39 18:37:24 ТНСэнНН ао NNSB 1600 -0.62% 0.03 -11.4% -10.1% +56.9% +2.9% 6.85 0.11 -71% -52 +
40 18:40:06 ТНСэнМарЭл MISB 9 0% 0.09 +8.4% -2.2% -2.2% -13.5% 1.19 0.02 0% -5 +
41 18:23:32 ТНСэнВорон VRSB 38.6 +7.22% 0.16 -1.0% +17.7% +83.8% +97.9% 2.59 0.04 +25% +3 +
42 18:23:55 ТНСэнВор-п VRSBP 22.5 +2.27% 0.04 -4.3% -11.8% +4.2% -5.5% 2.59 0.04 +298% +40 +
43 17:50:10 ТНСэКубань KBSB 123.5 -0.8% 0.10 -5.7% -7.8% -2.0% -5.0% 2.21 0.03 +103% +30 +
44 18:45:29 ТМК ао TRMK 58.5 -0.37% 8.60 -0.8% +0.9% +9.0% -24.8% 60.44 0.94 -67% -10 +
45 18:38:47 ТКСМ ао TUCH 5.4 -1.96% 0.59 +10.4% +17.3% +32.8% +5.9% 0.22 0.00 -74% -24 +
46 18:27:36 ТКЗКК ап KRKOP 4.375 -3.31% 0.00 -4.7% -8.9% -6.7% +15.1% 2.83 0.04 +59% +4 +
47 18:40:06 ТКЗКК ао KRKO 0% 2.83 0.04 +
48 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
49 18:45:16 ТЗА ао TUZA 85 -3.41% 0.16 -6.6% -18.3% -5.6% -0.8% 0.70 0.01 +914% +78 +
50 18:45:04 Телеграф-п CNTLP 17.74 -0.45% 3.35 -5.3% +55.6% +41.9% +52.3% 4.29 0.07 -24% -3 +
51 18:37:40 Телеграф CNTL 19.9 +1.02% 0.20 -2.9% +35.4% +18.1% +20.6% 4.29 0.07 -32% -14 +
52 17:46:48 ТГК-2 ап TGKBP 0.00366 +0.27% 0.06 +0.5% -0.5% +0.8% -29.6% 3.58 0.06 -87% -69 +
53 18:39:39 ТГК-2 TGKB 0.00241 +1.05% 0.40 -2.8% -3.6% +2.6% -37.6% 3.58 0.06 +144% +30 +
54 18:43:58 ТГК-14 TGKN 0.00472 0% 0.04 -0.8% -1.3% -7.8% -17.3% 6.41 0.10 0% -4 +
55 18:45:39 ТГК-1 TGKA 0.00928 +1.42% 15.86 +3.5% +5.7% +16.1% -13.2% 35.77 0.55 +26% +9 +
56 18:39:27 Таттел. ао TTLK 0.18 -4.51% 1.00 -19.6% -19.9% +3.3% +5.3% 3.75 0.06 +145% +26 +
57 18:45:07 Татнфт 3ап TATNP 573 -1.07% 515.37 -7.5% -0.9% +9.8% +14.6% 1 564.72 24.21 +69% +4 +
58 18:45:18 Татнфт 3ао TATN 679.4 +0.52% 2 329.57 -6.1% -9.3% -7.9% -0.3% 1 564.72 24.21 +72% +1 +
59 18:40:06 ТАНТАЛ ап TANLP 0% 0.89 0.01 +
60 18:45:20 ТАНТАЛ ао TANL 63.6 -1.85% 0.51 -8.5% -35.4% +61.8% +113.4% 0.89 0.01 -46% -12 +
61 18:39:52 ТамбЭнСб-п TASBP 0.1625 +1.88% 0.04 +2.8% +2.8% +31.6% +30.5% 0.40 0.01 -50% -32 +
62 10:46:24 ТамбЭнСб TASB 0.239 0% 0.00 -4.0% -5.2% +3.9% +36.2% 0.40 0.01 -95% -60 +
63 18:45:58 Сургнфгз-п SNGSP 39.5 +2.95% 2 630.15 +0.6% -1.0% +0.3% +21.7% 1 165.40 18.03 +282% +7 +
64 18:45:24 Сургнфгз SNGS 24.105 -0.31% 472.26 -2.0% -3.9% -10.3% -18.8% 1 165.40 18.03 +66% +3 +
65 18:45:11 СтаврЭнСбп STSBP 0.2764 -0.72% 0.07 -1.1% +0.9% +11.9% +11.9% 0.38 0.01 +176% +30 +
66 17:53:11 СтаврЭнСб STSB 0.3595 -0.14% 0.05 -0.1% -1.2% +47.9% +17.5% 0.38 0.01 -40% -22 +
67 18:45:11 СОЛЛЕРС SVAV 312.5 +2.46% 0.81 -7.7% -11.2% -23.4% -36.5% 10.71 0.17 -21% -3 +
68 17:43:08 СМЗ-ао MGNZ 3120 -0.32% 0.04 +2.6% +4.0% +1.3% +7.6% 1.24 0.02 -96% -109 +
69 15:40:12 Славн-ЯНОС JNOS 17.45 +6.73% 0.17 +1.2% -0.9% +3.9% -11.0% 20.61 0.32 +694% +69 +
70 14:49:41 Слав-ЯНОСп JNOSP 13.96 +0.87% 0.03 -1.0% -5.0% +13.5% +1.2% 20.61 0.32 +70% +9 +
71 18:45:23 Система ао AFKS 8.84 +0.69% 48.13 +2.0% -2.7% +10.5% -17.5% 85.31 1.32 -47% -4 +
72 18:45:15 СибГост ао SIBG 0.3395 -0.29% 0.26 -7.1% -26.3% -52.0% -85.4% 0.03 0.00 -82% -46 +
73 18:07:55 СЗПароход SZPR 710 -3.53% 0.36 -2.2% -7.3% +65.1% +151.8% 7.47 0.12 +605% +71 +
74 17:55:15 Селигдар-п SELGP 22.6 -0.88% 1.11 +0.7% +7.6% -6.0% +45.8% 11.33 0.18 +144% +27 +
75 16:13:55 Селигдар SELG 9.43 -0.21% 0.38 +0.5% +1.7% -5.2% +4.4% 11.33 0.18 -63% -25 +
76 18:45:34 СевСт-ао CHMF 973.2 +0.1% 633.34 -5.4% -7.1% +3.2% -2.1% 815.27 12.61 +13% +
77 18:45:28 Сбербанк-п SBERP 199.23 -0.64% 1 255.77 -1.8% -1.4% +19.9% +1.9% 5 098.17 78.88 +29% +1 +
78 18:45:59 Сбербанк SBER 226.94 -0.55% 6 448.26 -1.3% -2.4% +21.8% +2.1% 5 098.17 78.88 -22% +
79 18:21:23 Сахэнер ао SLEN 4.64 -1.07% 0.08 +0.2% -1.2% +7.9% +19.6% 1.36 0.02 +298% +43 +
80 18:45:07 САФМАР ао SFIN 519.8 +1.44% 33.68 +8.2% +4.8% -10.4% -30.4% 58.03 0.90 +7% -1 +
81 13:55:58 СаратЭн-ап SAREP 0.0811 -1.93% 0.00 -9.9% -7.4% +7.0% +8.1% 0.73 0.01 +293% +4 +
82 14:44:29 СаратЭн-ао SARE 0.125 -0.79% 0.00 -2.0% -4.1% +7.3% +16.8% 0.73 0.01 -90% -45 +
83 18:31:55 СаратНПЗ-п KRKNP 12380 0% 4.28 +0.3% +7.8% +13.2% +4.0% 8.32 0.13 -39% -6 +
84 14:27:16 СаратНПЗ KRKN 7000 +2.94% 0.03 -1.4% +1.4% +10.4% -16.7% 8.32 0.13 -49% -35 +
85 18:45:11 СамарЭн-ап SAGOP 0.303 +1% 0.61 -3.5% -24.3% -8.2% -5.9% 1.28 0.02 +13% +10 +
86 16:37:46 СамарЭн-ао SAGO 0.318 +1.27% 0.17 -7.0% -17.6% -5.9% -2.2% 1.28 0.02 +815% +74 +
87 15:35:04 РязЭнСб RZSB 4 0% 0.02 0 -2.4% +31.6% +8.1% 0.83 0.01 -20% -13 +
88 18:38:31 РуссНфт ао RNFT 597.6 -0.13% 15.06 +1.6% +0.7% +13.0% +8.2% 175.77 2.72 -1% +3 +
89 18:04:52 Русполимет RUSP 0.408 -1.21% 0.55 -2.5% -1.7% -18.4% -9.1% 2.05 0.03 +190% +35 +
90 18:39:57 Русолово ROLO 1.802 +0.67% 0.45 -3.1% -3.7% -27.9% -16.6% 5.41 0.08 +109% +23 +
91 18:45:15 Русгрэйн RUGR 5.23 -0.95% 0.34 +5.1% +2.6% +2.6% -0.4% 0.22 0.00 -16% -7 +
92 18:45:44 РусГидро HYDR 0.533 +0.13% 234.89 -0.7% +1.0% +9.7% -28.3% 227.21 3.52 +123% +7 +
93 18:37:49 РусАква ао AQUA 221 +5.74% 3.93 +8.6% -9.2% +59.0% +10.8% 19.42 0.30 -27% -3 +
94 18:39:43 Ростел -ап RTKMP 65.05 -0.84% 41.83 +4.4% +8.0% +7.7% +4.2% 224.79 3.48 -20% -1 +
95 18:45:28 Ростел -ао RTKM 81.99 +2.19% 261.04 +8.4% +10.9% +12.2% +25.8% 224.79 3.48 +18% +1 +
96 18:39:42 Россети ап RSTIP 1.545 +3.97% 18.55 +3.9% +5.2% +10.2% -3.7% 237.41 3.67 +361% +22 +
97 18:45:11 Россети ао RSTI 1.178 +5.18% 492.11 +5.6% +10.7% +51.9% +42.2% 237.41 3.67 +349% +16 +
98 18:45:29 Роснефть ROSN 413 +0.24% 992.26 -1.8% -4.4% -4.5% +6.7% 4 377.05 67.72 -27% -3 +
99 18:45:10 РОСИНТЕРао ROST 68 +2.1% 0.04 -2.0% +11.5% -5.6% +10.0% 1.11 0.02 -15% -3 +
100 16:13:42 Росбанк ао ROSB 55 -0.36% 0.01 -2.1% -3.2% -7.1% -8.0% 85.33 1.32 -80% -35 +
101 18:45:15 Роллман-п RLMNP 23.58 -0.84% 0.10 -3.1% -4.1% -6.4% -26.1% 0.16 0.00 +207% +39 +
102 18:36:15 Роллман RLMN 27 -0.37% 1.19 -2.4% -0.7% -2.9% -20.6% 0.16 0.00 +883% +68 +
103 15:50:41 РН-ЗапСиб CHGZ 28 -0.71% 0.25 -9.7% -9.7% +16.7% -15.2% 0.75 0.01 +4298% +110 +
104 18:40:06 РДБанк ао RDRB 0% 1.63 0.03 +
105 18:45:06 РГС СК ао RGSS 0.1396 +0.72% 0.28 0 +1.2% -16.4% -60.1% 68.33 1.06 -4% -2 +
106 18:45:27 РБК ао RBCM 3.642 -1.57% 0.93 -3.2% -5.4% -6.1% -28.3% 1.33 0.02 -71% -20 +
107 18:45:19 Распадская RASP 134.34 -0.16% 15.54 -1.1% -3.4% +4.1% +34.2% 94.47 1.46 -81% -14 +
108 18:33:03 ПРОТЕК ао PRTK 88.9 -1.66% 0.72 +1.4% -1.8% +14.0% -3.4% 46.86 0.73 -80% -28 +
109 18:35:39 Приморье PRMB 9600 0% 0.08 0 -4.0% +20.0% 2.40 0.04 -33% -21 +
110 18:45:50 Полюс PLZL 4844.5 -1.73% 384.41 -3.5% -3.1% -10.3% +29.9% 647.04 10.01 +110% +9 +
111 18:45:14 Плазмек PLSM 0.1364 -4.68% 0.39 -5.2% -2.0% +24.2% -37.7% 0.01 0.00 -1% +3 +
112 17:22:37 ПИФСтрИнв RU000A0JTYP3 100 -28.57% 0.00 +111% +6 +
113 18:45:06 ПИК ао PIKK 384.4 -0.47% 33.83 +2.0% +5.5% +2.2% +20.1% 253.90 3.93 +13% +1 +
114 18:28:32 ПермьЭнСб PMSB 95.8 -1.24% 0.40 -0.3% +7.2% +30.5% +16.8% 4.53 0.07 +15% +6 +
115 18:32:07 ПермьЭнС-п PMSBP 93.8 +0.86% 0.19 -0.8% +7.6% +29.0% +14.3% 4.53 0.07 -68% -31 +
116 18:40:06 ПавлАвт ао PAZA 1780 0% 0.02 -2.7% -3.8% +11.3% +1.7% 2.79 0.04 0% -1 +
117 18:39:04 ОргСинт ап KZOSP 8.53 -0.23% 0.30 -1.6% -4.3% -4.2% +6.0% 166.32 2.57 +24% +3 +
118 18:45:08 ОргСинт ао KZOS 92.6 0% 1.40 +1.4% -7.8% -9.0% -0.3% 166.32 2.57 -19% +2 +
119 18:37:49 ОР ао OBUV 47.45 +0.96% 0.72 +1.6% -3.0% -6.9% -58.2% 5.36 0.08 -71% -23 +
120 17:43:15 ОМЗ-ап OMZZP 3840 -2.04% 0.03 -1.2% +2.4% +116.9% +135.6% 10.56 0.16 -65% -45 +
121 18:45:16 ОКС ао UCSS 780 0% 0.14 -12.4% -16.1% +14.7% 18.50 0.29 -35% -19 +
122 18:45:32 ОГК-2 ао OGKB 0.4129 -1.41% 26.44 -0.9% +1.6% +30.4% -4.9% 45.60 0.71 +26% +5 +
123 18:45:29 ОВК ао UWGN 404 -1.2% 0.32 +0.1% -6.0% +1.8% -45.1% 46.86 0.73 -43% -15 +
124 18:45:34 Новатэк ао NVTK 1198.6 -0.5% 908.63 -0.4% +7.4% +5.9% +55.1% 3 639.32 56.31 -8% -2 +
125 18:36:25 НМТП ао NMTP 7.45 +2.83% 19.40 +5.5% +4.3% +8.8% +5.3% 143.49 2.22 +177% +16 +
126 18:45:46 НЛМК ао NLMK 156.42 -1.36% 413.75 -7.2% -10.3% -0.6% -3.7% 937.46 14.50 +35% +
127 18:35:42 НКХП ао NKHP 241.5 +0.21% 0.13 -0.2% -1.4% +5.5% +6.2% 16.32 0.25 -31% -17 +
128 18:45:45 НКНХ ап NKNCP 48.4 -0.94% 6.30 -0.4% -12.0% +19.5% +61.3% 116.94 1.81 +143% +16 +
129 18:35:24 НКНХ ао NKNC 66 +0.3% 1.49 +1.2% -7.0% +1.5% +26.7% 116.94 1.81 -13% +5 +
130 15:53:00 Нижкамшина NKSH 12.74 +0.31% 0.04 -3.0% -2.4% -3.5% -9.0% 0.81 0.01 +10% -1 +
131 18:23:18 Нефтекамск NFAZ 84.2 +1.45% 0.03 -2.8% -10.8% -3.2% -14.9% 0.68 0.01 -54% -39 +
132 17:54:47 НаукаСвяз NSVZ 282.5 +1.25% 0.05 -1.2% -1.7% +16.3% +28.4% 0.34 0.01 -67% -43 +
133 18:45:22 МультиСис MSST 1.238 -3.96% 1.52 -8.2% -37.5% -48.2% +90.5% 0.12 0.00 +3% +7 +
134 18:45:32 МТС-ао MTSS 253.25 -0.49% 616.60 -2.7% -2.5% +6.4% -13.7% 506.09 7.83 +55% +2 +
135 18:39:46 МРСКЮга ао MRKY 0.0737 +0.82% 1.19 +0.1% +8.9% +35.4% +10.0% 5.09 0.08 +22% +11 +
136 18:39:48 МРСКСиб MRKS 0.2148 -2.59% 0.27 +0.6% -2.4% +109.6% +98.0% 20.11 0.31 +52% +10 +
137 18:35:13 МРСКВол MRKV 0.1072 0% 6.94 +1.4% +4.7% +9.4% -16.3% 20.19 0.31 -1% +
138 18:45:50 МРСК ЦП MRKP 0.286 +0.07% 81.40 +0.4% +4.0% +7.9% -18.8% 32.23 0.50 +36% +5 +
139 18:45:09 МРСК Центр MRKC 0.3022 +0.8% 1.21 -2.5% -5.3% +5.8% -17.5% 12.76 0.20 -37% -1 +
140 18:37:08 МРСК Ур MRKU 0.1648 -0.48% 1.06 -5.1% -5.5% -12.7% -26.8% 14.41 0.22 +62% +18 +
141 18:31:51 МРСК СК MRKK 24.9 +0.08% 0.53 -0.4% +23.3% +77.9% +50.9% 3.85 0.06 +173% +31 +
142 18:45:05 МРСК СЗ MRKZ 0.05545 +1.74% 0.50 -2.2% +5.2% -0.1% -1.9% 5.31 0.08 -61% -24 +
143 18:45:22 МОЭСК MSRS 0.709 +0.5% 0.53 -0.6% +2.8% +7.4% -3.5% 34.53 0.53 -86% -38 +
144 18:45:00 Мостотрест MSTT 87.1 -0.68% 3.65 -2.8% -14.3% +3.1% -27.4% 24.58 0.38 +36% +8 +
145 18:45:22 МосОблБанк MOBB 1.8 -0.88% 0.10 -1.5% -3.7% +26.1% -3.7% 8.11 0.13 +41% +9 +
146 18:45:55 МосБиржа MOEX 83.8 -1.06% 807.10 -9.4% -8.5% +3.5% -28.5% 190.76 2.95 +10% +
147 18:40:06 Морион ао MORI 0% 0.71 0.01 +
148 18:45:13 МордЭнСб MRSB 0.365 +1.11% 0.16 +2.2% -8.8% -7.4% -11.0% 0.49 0.01 -82% -51 +
149 18:40:00 МН-фонд ао MNFD 0% +
150 18:45:08 ММК MAGN 42.925 -1.13% 199.94 -3.8% -2.9% -0.3% -4.1% 479.66 7.42 +28% +
151 18:39:54 МКБ ао CBOM 5.951 -0.05% 24.43 -0.3% -0.4% +15.1% +23.2% 161.15 2.49 -10% +1 +
152 18:45:21 Мечел ап MTLRP 110.5 +3.9% 126.86 +4.0% +4.0% +10.2% -14.9% 43.69 0.68 +344% +14 +
153 18:45:22 Мечел ао MTLR 68.12 +0.18% 119.66 -0.4% -2.4% -7.3% -40.4% 43.69 0.68 +25% +3 +
154 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
155 18:35:54 Медиахолд ODVA 0.19 -1.55% 0.04 -2.5% +1.6% +14.3% +20.3% 0.13 0.00 +1% -3 +
156 18:39:58 МедиаВиМ MGVM 0.516 -0.58% 0.04 +0.3% +4.7% -31.4% -11.8% 0.03 0.00 -56% -36 +
157 13:55:46 Мегион-ап MFGSP 320 -0.62% 0.01 0 -3.9% +5.6% +1.9% 51.06 0.79 -87% -44 +
158 18:34:01 Мегион-ао MFGS 407 +0.49% 0.10 +0.5% -0.7% +11.8% 51.06 0.79 +223% +42 +
159 18:45:26 МегаФон ао MFON 652.6 0% 8.46 0 +0.3% +2.0% +34.3% 404.61 6.26 +120% +13 +
160 18:28:23 МГТС-5ао MGTS 1960 -0.76% 0.36 +1.3% +2.6% +15.3% +4.8% 186.64 2.89 +216% +32 +
161 18:39:24 МГТС-4ап MGTSP 1960 0% 1.18 +0.7% +3.2% +21.1% +5.9% 186.64 2.89 -42% -6 +
162 18:40:06 МариЭнСб-п MISBP 8.6 0% 0.02 +4.9% +7.5% -14.0% -9.5% 1.19 0.02 0% -3 +
163 18:45:56 Магнит ао MGNT 3700 0% 701.60 -3.0% +2.9% +5.4% -27.6% 377.07 5.83 +17% +1 +
164 18:27:40 МагадЭн ап MAGEP 2.83 +3.66% 0.21 +3.3% +0.9% +8.8% +65.5% 1.72 0.03 +1007% +82 +
165 16:23:49 МагадЭн ао MAGE 2.83 -0.7% 0.50 +4.0% -1.4% -12.5% +32.2% 1.72 0.03 +1517% +96 +
166 18:45:09 М.видео MVID 419.9 +0.99% 18.60 +0.6% +1.4% +2.4% +2.9% 75.48 1.17 -55% -6 +
167 15:40:26 ЛЭСК ао LPSB 6.25 -2.34% 0.01 -5.3% -10.1% +66.7% +101.6% 0.97 0.02 -2% +2 +
168 18:45:52 ЛУКОЙЛ LKOH 5260 +1.15% 7 354.44 -1.3% -6.1% +5.3% +18.2% 3 945.00 61.04 -47% +
169 18:45:21 ЛСР ао LSRG 688.8 +0.55% 80.72 +5.3% +2.9% +15.2% -16.4% 70.97 1.10 -60% -9 +
170 18:38:08 Ленэнерго LSNG 5.71 -0.52% 2.71 +1.1% -2.4% +7.7% -2.0% 58.24 0.90 +155% +21 +
171 18:45:13 Ленэнерг-п LSNGP 102.65 +0.79% 14.81 +1.5% +5.9% +9.1% -10.3% 58.24 0.90 +17% +5 +
172 18:39:08 Лента др LNTA 231.6 +0.35% 11.56 -0.5% +2.4% +8.2% -34.7% +141% +13 +
173 14:36:44 Лензолото LNZL 5740 +0.17% 0.01 +0.7% +4.7% +2.1% -9.6% 7.50 0.12 -91% -64 +
174 15:43:46 Лензол. ап LNZLP 2740 -0.18% 0.13 0 +3.4% +11.8% -13.3% 7.50 0.12 +123% +28 +
175 18:40:06 КурганГКап KGKCP 0% 6.98 0.11 +
176 18:40:06 КурганГКао KGKC 0% 6.98 0.11 +
177 14:57:00 Куйбазот-п KAZTP 130.8 +1.87% 0.04 -1.4% -2.4% +30.8% +55.3% 30.45 0.47 +283% +32 +
178 18:45:07 Куйбазот KAZT 128 -2.29% 0.53 -5.5% -2.7% +12.7% +45.5% 30.45 0.47 +444% +56 +
179 18:40:06 КУЗОЦМ ао KUNF 0% +
180 18:45:29 КузнецкийБ KUZB 0.01043 -1.6% 0.16 -5.4% -2.9% +10.0% -12.4% 0.23 0.00 -1% -5 +
181 18:45:24 КузбТК ао KBTK 146 -1.22% 4.00 -11.6% -23.2% -24.0% -22.5% 14.49 0.22 -32% -2 +
182 17:17:10 Кубанэнр KUBE 66 +1.07% 0.03 -4.2% -4.1% +34.7% -2.4% 20.11 0.31 -54% -32 +
183 18:45:20 КСБ ап KTSBP 0.244 -4.87% 0.10 -6.0% -8.3% +29.1% +22.6% 0.50 0.01 +1231% +75 +
184 18:41:17 КСБ ао KTSB 0.534 0% 0.07 -1.1% +4.3% +97.8% +77.4% 0.50 0.01 0% -9 +
185 18:40:06 Красэсб ап KRSBP 4.26 0% 0.02 -0.5% -4.7% +5.7% +9.2% 3.10 0.05 0% -3 +
186 10:31:57 Красэсб ао KRSB 4 -1.48% 0.02 -1.5% -0.2% +7.2% +3.1% 3.10 0.05 -62% -30 +
187 15:34:47 КрасОкт-ао KROT 301 -1.15% 0.01 -1.6% -1.1% -2.0% -13.0% 3.15 0.05 -97% -102 +
188 17:55:01 КрасОкт-1п KROTP 253.5 -0.2% 0.02 -1.9% -1.4% -1.4% -21.3% 3.15 0.05 +599% +27 +
189 18:40:06 КосогМЗ ао KMTZ 0% +
190 17:03:38 КоршГОК ао KOGK 52800 +1.54% 1.41 +5.2% +5.6% +10.0% -34.8% 13.21 0.20 -91% -30 +
191 18:40:06 Кокс ао KSGR 0% +
192 18:22:17 КМЗ KMEZ 451 -0.88% 0.06 -2.2% -0.9% +28.9% +29.2% 1.70 0.03 -57% -35 +
193 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
194 10:41:59 Квадра-п TGKDP 0.00362 +1.54% 0.04 -0.8% -4.5% +10.2% -2.2% 6.71 0.10 -79% -62 +
195 18:45:25 Квадра TGKD 0.003365 0% 0.99 -0.7% -2.5% +20.0% -4.9% 6.71 0.10 +281% +36 +
196 18:40:06 КамчатЭ ап KCHEP 0.29 0% 0.01 -3.0% -3.7% +15.5% 5.89 0.09 +25% +
197 16:44:07 КамчатЭ ао KCHE 0.1395 +2.57% 0.00 +0.4% -6.7% +5.7% -0.4% 5.89 0.09 -49% -3 +
198 18:45:20 КАМАЗ KMAZ 55 +0.92% 1.31 +0.9% -1.8% +2.6% +3.7% 38.90 0.60 +88% +25 +
199 18:37:44 КалужскСК KLSB 11.54 -0.69% 0.12 -0.1% -8.4% -53.7% -20.4% 1.06 0.02 -1% -8 +
200 18:37:37 ИркЭнерго IRGZ 17.06 +5.7% 2.20 +11.1% +6.5% +16.2% +45.2% 81.32 1.26 -21% +1 +
201 18:39:14 ИРКУТ-3 IRKT 37.93 -1.45% 2.16 -1.6% -11.8% +7.1% +170.9% 50.54 0.78 +93% +15 +
202 18:45:27 ИнтерРАОао IRAO 3.89 -3.17% 725.67 +1.2% +2.1% +0.3% -6.2% 406.12 6.28 -17% -2 +
203 18:39:50 ИНГРАД ао OPIN 788 +3.82% 0.27 -0.8% +0.3% -3.9% -14.8% 32.48 0.50 +146% +29 +
204 18:40:06 Инв-Девел IDVP 0% 9.50 0.15 +
205 18:39:51 ИКРУСС-ИНВ RUSI 36.2 -4.99% 0.01 -7.2% -4.2% +27.5% 3.95 0.06 +93% +10 +
206 14:40:55 Ижсталь2ао IGST 720 -4.76% 0.06 -4.0% -12.2% +28.1% +18.0% 0.71 0.01 +54% +19 +
207 17:01:35 Ижсталь ап IGSTP 506 -0.39% 0.03 -0.8% -2.7% +16.6% +12.2% 0.71 0.01 +102% +15 +
208 18:38:27 ЗИЛ ао ZILL 894 +1.59% 0.05 -2.6% +4.9% +4.4% -12.8% 2.38 0.04 -48% -27 +
209 18:12:46 ЗВЕЗДА ао ZVEZ 4.69 -0.21% 0.12 -2.1% -2.3% 0 +9.1% 2.64 0.04 -71% -40 +
210 18:31:37 ЗаводДИОД DIOD 4.6 -0.65% 0.02 +0.2% +1.1% +12.7% -3.8% 0.42 0.01 -60% -38 +
211 18:40:00 ЕТС ао UTSY 0% 0.03 0.00 +
212 18:17:39 ЕвроЭлтех EELT 11.26 +0.36% 1.06 -6.0% +2.6% +13.7% -12.7% 6.87 0.11 +21% +9 +
213 18:25:39 ДЭК ао DVEC 1.002 -1.28% 0.24 -8.5% -21.8% -25.2% -17.1% 17.26 0.27 +8% -3 +
214 18:45:11 ДетскийМир DSKY 89.8 -0.09% 8.70 +1.0% +0.8% -0.7% -7.1% 66.36 1.03 -40% -1 +
215 18:45:15 ДВМП ао FESH 6.27 +0.16% 0.37 +0.2% -6.8% +33.1% +6.3% 18.50 0.29 +35% +8 +
216 18:45:28 ДагСб ао DASB 0.1045 -2.06% 1.14 -8.5% -10.5% -8.3% -5.4% 0.55 0.01 +78% +22 +
217 17:13:36 ГТМ ао GTRK 70 -0.57% 0.11 -0.6% -0.6% -18.6% -45.7% 4.09 0.06 +930% +73 +
218 18:45:59 ГМКНорНик GMKN 13590 +0.22% 1 612.26 -3.7% -6.3% +4.2% +26.6% 2 150.56 33.27 +6% -2 +
219 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
220 18:07:46 ГИТ ао GRNT 0.4176 -0.33% 0.89 +0.7% -8.4% +7.1% -23.0% 0.18 0.00 +299% +37 +
221 18:40:06 ГЕОТЕК ао GTSS 0% +
222 18:08:43 Галс-Девел HALS 749 -1.32% 0.07 +0.9% +0.8% +4.9% +16.1% 8.40 0.13 -17% -12 +
223 18:45:48 ГАЗПРОМ ао GAZP 198.89 -1.88% 9 888.98 +21.6% +22.3% +29.6% +36.6% 4 708.42 72.85 -47% +
224 18:45:15 Газпрнефть SIBN 349.95 -0.53% 114.67 -1.4% +0.4% +0.9% +7.7% 1 659.22 25.67 -2% -3 +
225 18:45:19 ГазпРнД ао RTGZ 13500 +1.89% 0.36 +1.1% +1.5% -5.6% -12.9% 1.62 0.03 +1270% +88 +
226 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.84 +
227 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.81 +
228 18:40:06 ГАЗ-сервис GAZS 0% 60.51 0.94 +
229 17:15:02 ГАЗ ап GAZAP 318 +1.6% 0.01 +2.6% -4.6% -8.6% +3.6% 8.30 0.13 +34% +5 +
230 18:38:04 ГАЗ ао GAZA 423 -0.35% 0.19 +0.7% -4.9% -10.2% +4.4% 8.30 0.13 -26% -13 +
231 13:21:06 ВЭК 01 ао VDSB 9.4 +1.51% 0.02 +0.5% -9.6% +173.3% +126.5% 0.27 0.00 -65% -35 +
232 16:15:37 ВыбСудЗ ап VSYDP 3450 -5.99% 0.01 -11.5% -13.8% -17.5% -9.2% 3.47 0.05 -88% -53 +
233 18:40:06 ВыбСудЗ ао VSYD 2810 0% 0.05 -4.3% -8.8% +2.2% +26.0% 3.47 0.05 0% -2 +
234 18:45:17 ВХЗ-ао VLHZ 49.9 -2.16% 0.80 -1.0% -11.4% -14.0% -45.8% 0.25 0.00 +63% +14 +
235 18:40:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
236 18:45:48 ВТБ ао VTBR 0.0351 +0.4% 306.36 -1.0% -2.0% +3.7% -31.4% 454.92 7.04 +11% -2 +
237 18:39:03 ВСМПО-АВСМ VSMO 17260 +0.58% 4.34 -1.8% +0.9% +11.2% +0.1% 199.00 3.08 -85% -19 +
238 18:08:45 ВолгЭнСб-п VGSBP 1.392 -0.57% 0.04 -7.8% +11.2% +130.1% +78.5% 0.69 0.01 +49% +4 +
239 18:09:45 ВолгЭнСб VGSB 1.8 -3.64% 0.07 -6.4% -9.6% +109.3% 0.69 0.01 +41% +11 +
240 18:07:16 Возрожд-п VZRZP 202 -1.66% 0.87 +1.2% +5.3% +26.3% +32.5% 11.68 0.18 +680% +61 +
241 18:39:59 Возрожд-ао VZRZ 481 0% 0.35 0 +0.2% +0.9% +51.3% 11.68 0.18 0% -3 +
242 12:36:02 Варьеган-п VJGZP 332 +0.61% 0.00 +1.2% -4.3% +16.9% -14.9% 14.58 0.23 +1% -1 +
243 18:31:59 Варьеган VJGZ 698 +2.5% 0.06 -6.2% -6.4% +37.9% 14.58 0.23 -93% -85 +
244 16:03:04 БурЗолото BRZL 859 -0.69% 0.02 +0.2% -0.1% -3.5% +1.7% 6.04 0.09 -80% -66 +
245 18:45:24 БУДУЩЕЕ ао FTRE 58 -0.68% 1.81 -2.8% -8.5% -67.9% -80.3% 2.92 0.05 -66% -13 +
246 18:45:19 БСП ао BSPB 57.4 +1.57% 7.85 -1.0% +1.2% +29.6% +6.9% 28.67 0.44 -62% -10 +
247 18:45:10 БестЭфБ ао ALBK 73 0% 0.01 -1.4% +4.3% -3.9% -16.1% 4.12 0.06 0% +3 +
248 18:18:39 Белуга ао BELU 458 -2.14% 0.07 -4.6% -4.2% +12.3% -35.5% 8.98 0.14 +289% +41 +
249 18:45:10 Белон ао BLNG 3.662 -4.64% 0.44 -3.3% -8.1% +34.1% +34.6% 4.21 0.07 +160% +29 +
250 18:45:23 Башнефт ап BANEP 1749 +0.29% 57.21 -0.7% -3.7% -1.9% -6.9% 339.81 5.26 -42% -4 +
251 18:45:23 Башнефт ао BANE 1946 +0.1% 3.94 -2.5% -2.7% +4.1% -18.5% 339.81 5.26 -78% -16 +
252 10:09:59 БашИнСв ап BISVP 4.61 +1.99% 0.01 +0.9% +3.1% +15.0% +18.8% 8.39 0.13 -86% -60 +
253 18:40:06 БашИнСв ао BISV 0% 8.39 0.13 +
254 18:45:01 Аэрофлот AFLT 91.96 +0.31% 223.07 -2.4% -5.8% -9.1% -32.8% 102.13 1.58 -52% -13 +
255 18:06:42 АшинскийМЗ AMEZ 4.09 -0.49% 0.21 -0.1% -1.1% +3.4% +7.1% 2.04 0.03 +797% +75 +
256 18:29:50 АстрЭнСб ASSB 0.93 -0.69% 0.18 -3.3% -4.4% +92.9% +118.3% 0.72 0.01 -78% -42 +
257 18:14:40 АСКО ао ACKO 6.26 -1.88% 0.01 -0.9% -6.8% -10.3% -26.4% 3.36 0.05 -71% -35 +
258 10:09:52 Арсагера ARSA 2.73 0% 0.05 -1.8% -1.4% -11.9% -19.7% 0.34 0.01 -27% -14 +
259 18:30:23 Армада ARMD 8.095 +0.06% 0.09 -0.4% -0.4% +15.6% -30.2% 0.12 0.00 +14% -1 +
260 18:39:54 Аптеки36и6 APTK 4.669 -0.34% 0.43 -7.3% +3.2% -7.5% -32.4% 38.90 0.60 -47% -12 +
261 18:35:21 АЛРОСА-Нюр ALNU 65800 +2.81% 3.27 +3.1% +16.7% -16.7% -53.0% 52.64 0.81 +173% +18 +
262 18:45:50 АЛРОСА ао ALRS 91.89 -0.63% 664.92 -4.8% -4.1% -6.8% -0.4% 676.77 10.47 +0% -1 +
263 18:45:10 Акрон AKRN 4560 -0.09% 12.71 +1.1% +0.9% -3.2% +6.0% 184.84 2.86 +81% +7 +
264 18:45:17 Авангрд-ао AVAN 670 0% 0.03 -4.3% -11.8% +61.8% 54.07 0.84 0% -9 +
265 17:15:28 АбрауДюрсо ABRD 138 -1.08% 0.05 -1.1% -1.8% -3.5% -3.8% 13.52 0.21 -60% -40 +
266 18:45:55 Yandex clA YNDX 2425 +1.38% 375.27 +1.9% +0.4% +25.6% +14.4% 709.48 10.98 -12% -6 +
267 18:45:58 RUSAL plc RUAL 24.635 -0.26% 81.76 -6.7% -14.8% -20.0% -8.7% 374.28 5.79 -60% -8 +
268 18:40:06 Raven RAVN 33.8 0% 0.02 -6.1% -4.0% -18.6% 21.13 0.33 0% -3 +
269 18:45:01 Polymetal POLY 675 +0.79% 202.66 +2.4% -0.8% -7.7% +15.6% 316.92 4.90 -15% -6 +
270 17:38:56 iФармсинтз LIFE 5.635 -0.44% 0.15 -3.7% -2.8% +1.0% -18.9% 1.70 0.03 -54% -29 +
271 17:49:50 iНПОНаука NAUK 189.4 -0.53% 0.08 -3.7% -5.3% -40.6% -51.6% 2.23 0.03 -26% -16 +
272 18:19:40 iЛевенгук LVHK 7.8 +0.52% 0.09 -1.8% +1.6% -21.7% +6.8% 0.42 0.01 +458% +57 +
273 18:39:26 iИСКЧ ао ISKJ 11.22 +1.08% 0.37 -5.2% +20.6% +42.2% +19.4% 0.84 0.01 -18% -4 +
274 18:08:56 iДонскЗР п DZRDP 2080 -0.95% 0.04 -1.9% -0.5% +3.1% -24.6% 1.02 0.02 -76% -61 +
275 12:20:36 iДонскЗР DZRD 2280 0% 0.00 -0.3% 0 +6.0% -9.9% 1.02 0.02 -50% -5 +
276 18:39:17 iАвиастКао UNAC 0.681 +0.15% 0.88 +0.4% 0 -13.6% +4.3% 335.66 5.19 -55% -14 +
277 18:45:18 iQIWI QIWI 1003 +3.88% 65.91 +11.8% +9.3% +6.4% -12.2% -12% +2 +
278 18:38:52 GTL ао GTLC 0.0917 -2.24% 1.83 +5.4% +15.9% -10.3% -37.0% 0.24 0.00 -29% +1 +
279 18:45:23 FIVE-гдр FIVE 2000 +2.93% 307.65 +3.8% +13.5% +15.9% +6.4% +30% +2 +
280 18:45:06 ENPL-гдр ENPL 481.4 -0.33% 5.98 -4.2% -7.7% +14.9% +51.9% -58% -7 +
281 18:45:01 AGRO-гдр AGRO 731.2 +0.86% 10.02 -2.0% -1.2% -7.6% +6.4% +167% +18 +
282 18:45:13 +МосЭнерго MSNG 2.2585 -1.53% 8.66 +0.4% -0.9% +8.9% -15.1% 89.77 1.39 -45% -4 +