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
 
  18:50:43 Индекс ММВБ   2069.11 +0.85% 36 034.40 +1.0% +6.8% -7.3% 35 864.03 623.01 +31%
1 18:45:20 ЯТЭК ао YAKG 10.8 -1.82% 0.02 -8.5% +0.9% -32.1% 8.93 0.16 -91% -62 +
2 18:45:28 Якутскэнрг YKEN 0.295 +2.08% 0.48 0 +10.9% +3.1% 2.73 0.05 +1290% +68 +
3 18:39:12 Якутскэн-п YKENP 0.284 -1.73% 0.36 0 +6.4% +0.4% 2.73 0.05 +782% +56 +
4 11:25:05 ЮУНК ао UNKL 2870 0% 0.04 0 -0.3% -51.6% 1.72 0.03 -92% -71 +
5 15:36:47 ЮТэйр ао UTAR 8.21 +0.98% 0.05 +0.7% -4.8% -19.5% 30.40 0.53 -50% -22 +
6 18:45:14 Юнипро ао UPRO 2.397 -0.95% 24.69 +0.1% +5.7% -16.7% 151.13 2.63 -35% -11 +
7 10:12:19 ЮжКузб. ао UKUZ 820 -3.53% 0.00 +1.9% +1.2% -9.9% 29.61 0.51 -95% -72 +
8 18:40:02 ЭРКО ао ERCO 0% 3.63 0.06 +
9 18:10:02 ЭнергияРКК RKKE 6100 +0.83% 0.09 +0.3% +2.7% +0.8% 6.85 0.12 -39% -17 +
10 18:39:48 ЭнелРос ао ENRU 1.24 +1.14% 28.82 +4.1% -2.4% +24.7% 43.97 0.76 +52% -1 +
11 18:45:21 Электрцинк ELTZ 642 +0.78% 0.06 +0.8% +0.6% -0.2% 0.90 0.02 -78% -43 +
12 15:39:31 ЧЦЗ ао CHZN 499 -1.96% 0.11 -3.1% -2.7% -23.6% 27.59 0.48 +14% +1 +
13 17:56:28 ЧТПЗ ао CHEP 116.5 +4.02% 0.29 +4.0% +9.9% +16.5% 55.03 0.96 +277% +34 +
14 18:45:21 ЧМК ао CHMK 4030 +0.12% 0.98 +1.9% +5.9% +0.1% 12.74 0.22 +26% +
15 17:50:18 ЧКПЗ ао CHKZ 1930 -5.39% 0.00 -5.4% -10.2% -16.1% 1.16 0.02 -84% -35 +
16 18:45:36 ЧЗПСН ао PRFN 3.94 +1.55% 3.25 -7.9% -10.0% -13.7% 3.30 0.06 -78% -24 +
17 18:39:08 ЧеркизГ-ао GCHE 1295 +1.09% 3.79 +0.2% +3.3% +68.0% 56.93 0.99 +541% +36 +
18 18:45:00 ЧелябЭС ап CLSBP 0.132 -0.38% 0.32 +0.4% -1.1% +20.0% 1.00 0.02 +301% +35 +
19 18:45:29 ЧелябЭС ао CLSB 0.128 +2.4% 0.04 +1.6% +0.8% -2.7% 1.00 0.02 +82% +15 +
20 18:40:02 ЦМТ ап WTCMP 6.11 0% 0.21 +5.0% +4.8% -4.5% 9.60 0.17 0% -4 +
21 17:34:12 ЦМТ ао WTCM 7.95 +1.92% 0.01 -0.6% -10.2% -12.2% 9.60 0.17 +614% +23 +
22 17:01:04 Химпром ап HIMCP 5.19 -2.26% 0.11 +0.6% +0.8% -25.8% 1.87 0.03 -26% -12 +
23 18:40:02 Химпром ао HIMC 0% 1.87 0.03 +
24 18:46:01 ФСК ЕЭС ао FEES 0.1745 +0.03% 345.67 +2.3% +2.3% -14.1% 222.43 3.86 -38% -4 +
25 18:45:17 ФосАгро ао PHOR 2351 +0.26% 48.04 +0.3% -3.6% -9.5% 304.45 5.29 -47% -8 +
26 18:40:02 Физика ао NPOF 0% 1.07 0.02 +
27 11:49:39 УрКузница URKZ 8010 +0.38% 0.42 -0.7% +2.2% +14.4% 4.39 0.08 +382% +41 +
28 18:45:15 Уркалий-ао URKA 145 -0.58% 23.08 +2.2% +1.1% -12.2% 425.72 7.40 +34% +1 +
29 18:39:56 УралСиб ао USBN 0.089 +0.23% 1.04 +2.1% +1.7% -32.0% 32.05 0.56 +3251% +89 +
30 18:39:52 ТРК ап TORSP 0.39 +1.3% 0.35 +0.8% +6.6% 0 1.77 0.03 -2% -2 +
31 18:36:54 ТРК ао TORS 0.405 0% 0.24 0 +1.3% -14.7% 1.77 0.03 +1087% +62 +
32 18:45:22 Транснф ап TRNFP 176500 -0.56% 165.85 -0.8% +1.3% -10.8% 274.44 4.77 -0% +1 +
33 16:20:39 ТрансК ао TRCN 3925 +0.64% 1.71 -0.4% +18.9% +8.4% 54.54 0.95 +157% +18 +
34 18:40:00 ТРАНСАЭРао TAER 0.12 0% 8.14 0 -91.5% -94.8% 0.02 0.00 0% -2 +
35 18:40:02 ТНСэнЯр-п YRSBP 81.1 0% 0.02 0 +19.3% 1.82 0.03 0% +2 +
36 18:40:02 ТНСэнЯр YRSB 85 0% 0.02 +18.9% -25.4% 1.82 0.03 0% -4 +
37 18:34:00 ТНСэнРст-п RTSBP 0.217 -2.25% 0.00 +0.5% +8.0% -19.3% 2.82 0.05 -96% -77 +
38 12:03:30 ТНСэнРст RTSB 0.322 +6.62% 0.07 +6.6% +8.8% +12.6% 2.82 0.05 +451% +45 +
39 18:32:58 ТНСэнрг ао TNSE 1363 -0.8% 1.89 -1.5% -4.6% -9.4% 18.83 0.33 -9% -7 +
40 15:18:18 ТНСэнНН ап NNSBP 750 0% 0.00 +3.4% 0 4.95 0.09 +73% +7 +
41 18:38:53 ТНСэнНН ао NNSB 1060 -18.46% 0.01 -14.9% +12.8% +2.4% 4.95 0.09 +480% +24 +
42 18:40:02 ТНСэнМарЭл MISB 4.6 0% 0.01 -16.2% -4.0% +5.0% 0.60 0.01 0% -2 +
43 11:54:13 ТНСэнВорон VRSB 28.7 +2.68% 0.00 +33.5% +58.6% -0.9% 1.95 0.03 -99% -119 +
44 17:32:06 ТНСэнВор-п VRSBP 18 +5.88% 0.01 +2.9% -36.8% 1.95 0.03 -46% -20 +
45 18:45:10 ТМК ао TRMK 68.41 +1.42% 21.99 -0.3% -2.3% -13.4% 70.68 1.23 +117% +9 +
46 18:19:29 ТКСМ ао TUCH 9.445 -2.63% 0.05 -5.6% +6.1% +248.5% 0.38 0.01 -42% -15 +
47 10:22:26 ТКЗКК ап KRKOP 5.82 +6.01% 0.00 +22.5% +25.2% -5.5% 2.93 0.05 -47% -4 +
48 18:40:02 ТКЗКК ао KRKO 0% 2.93 0.05 +
49 18:39:58 ТКЗ ао TGKO 0.051 +20% 10.25 -13.6% -51.7% -99.0% 0.10 0.00 +240% +12 +
50 18:45:19 ТЗА ао TUZA 57 0% 0.01 0 -12.3% -69.2% 0.47 0.01 -96% -92 +
51 18:39:22 Телеграф-п CNTLP 5.96 +4.75% 0.33 +5.9% +12.7% -4.2% 3.95 0.07 +272% +33 +
52 14:05:34 Телеграф CNTL 21.8 -3.11% 0.01 -3.1% +14.7% -12.8% 3.95 0.07 +61% +8 +
53 17:55:26 ТГК-2 ап TGKBP 0.00692 -1% 0.42 +6.5% +52.1% +148.9% 6.89 0.12 -84% -47 +
54 18:45:59 ТГК-2 TGKB 0.004645 +2.54% 9.02 +20.2% +89.6% +115.0% 6.89 0.12 -15% -1 +
55 18:45:14 ТГК-14 TGKN 0.00454 +5.34% 1.03 +11.3% +21.1% +23.0% 6.17 0.11 +394% +40 +
56 18:45:36 ТГК-1 TGKA 0.0145 +2.62% 117.18 +8.8% +6.7% -3.4% 55.89 0.97 +79% +9 +
57 17:34:12 Таттел. ао TTLK 0.1445 0% 0.04 -1.4% +0.3% -4.6% 3.01 0.05 +2660% +68 +
58 18:45:18 Татнфт 3ап TATNP 293 +0.41% 43.54 +2.2% +7.1% +24.7% 941.06 16.35 +145% +9 +
59 18:45:56 Татнфт 3ао TATN 412.1 +2.42% 417.45 +5.4% +9.7% -3.5% 941.06 16.35 -26% -2 +
60 18:40:02 ТАНТАЛ ап TANLP 0% 0.46 0.01 +
61 18:45:01 ТАНТАЛ ао TANL 32.5 -0.91% 0.01 +0.3% -7.1% -31.9% 0.46 0.01 +2672% +33 +
62 18:45:10 ТамбЭнСб-п TASBP 0.1415 +0.71% 0.01 -3.1% +9.3% +28.6% 0.25 0.00 -12% -1 +
63 14:21:04 ТамбЭнСб TASB 0.1445 -0.34% 0.02 -0.3% +9.1% 0.25 0.00 +317% +38 +
64 18:46:00 Сургнфгз-п SNGSP 29.305 -0.66% 530.81 -1.3% +1.6% -8.6% 1 268.19 22.03 +94% +7 +
65 18:45:51 Сургнфгз SNGS 29.18 +1.58% 415.83 +2.4% +10.8% -5.7% 1 268.19 22.03 +87% +4 +
66 17:50:36 СтаврЭнСбп STSBP 0.342 +0.59% 0.07 +1.5% +3.6% +54.8% 0.39 0.01 +18% +3 +
67 18:45:14 СтаврЭнСб STSB 0.35 +0.57% 0.02 +1.7% +15.1% -2.5% 0.39 0.01 +60% +13 +
68 18:45:22 СОЛЛЕРС SVAV 561 +3.7% 4.14 +4.9% +6.5% +1.3% 19.23 0.33 +236% +23 +
69 16:22:27 СМЗ-ао MGNZ 3770 +0.53% 0.01 +14.2% +36.1% -8.7% 1.50 0.03 -84% -49 +
70 18:40:02 Славн-ЯНОС JNOS 23 0% 0.00 0 0 -26.0% 25.93 0.45 0% -2 +
71 18:07:37 Слав-ЯНОСп JNOSP 14.4 -0.69% 0.01 +2.1% +3.6% -19.1% 25.93 0.45 -99% -120 +
72 18:45:20 Система ао AFKS 13.58 +0.59% 63.34 +0.5% +16.3% -41.4% 131.05 2.28 -41% -6 +
73 18:45:26 СибГост ао SIBG 1.52 0% 0.00 0 -7.9% -2.6% 0.15 0.00 +75% +4 +
74 16:02:09 СЗПароход SZPR 259 +2.37% 0.02 +0.8% +11.2% +7.9% 2.72 0.05 -63% -24 +
75 18:38:39 Селигдар-п SELGP 13 -0.38% 1.04 -0.6% +0.9% -11.0% 8.83 0.15 +296% +34 +
76 18:37:51 Селигдар SELG 9.33 -0.43% 2.21 -0.1% +0.8% +2.1% 8.83 0.15 +103% +11 +
77 18:45:13 СевСт-ао CHMF 875.9 -0.73% 787.01 -1.7% +2.1% -7.0% 733.76 12.75 +1% -5 +
78 18:45:34 Сбербанк-п SBERP 158.25 +0.57% 883.70 +0.5% +12.3% +22.0% 4 285.67 74.45 +56% +5 +
79 18:46:01 Сбербанк SBER 191.2 +1.95% 12 153.01 +3.4% +12.5% +10.4% 4 285.67 74.45 +83% +
80 18:35:22 Сахэнер ао SLEN 5 0% 0.27 -2.0% -17.4% 1.47 0.03 +142% +19 +
81 18:05:24 САФМАР ао EPLN 718 -5.46% 41.67 -3.6% -10.0% -0.8% 79.82 1.39 +21% -1 +
82 17:06:14 СаратЭн-ап SAREP 0.0785 +0.64% 0.28 +0.6% +7.5% -23.8% 0.71 0.01 +848% +54 +
83 18:32:27 СаратЭн-ао SARE 0.122 +1.67% 0.01 +3.8% +28.4% -12.5% 0.71 0.01 +704% +30 +
84 18:45:23 СаратНПЗ-п KRKNP 12270 +0.82% 1.90 +0.8% -2.6% +23.3% 9.79 0.17 -61% -22 +
85 12:50:52 СаратНПЗ KRKN 9000 0% 0.02 -1.1% -7.2% 9.79 0.17 -78% -38 +
86 17:08:04 СамарЭн-ап SAGOP 0.27 0% 0.01 +1.9% +15.4% -8.5% 1.10 0.02 +0% -2 +
87 18:40:03 СамарЭн-ао SAGO 0.27 0% 0.01 0 +7.1% -6.2% 1.10 0.02 0% -1 +
88 18:43:47 РязЭнСб RZSB 2.72 0% 0.00 -6.5% -8.4% +24.2% 0.56 0.01 -91% -61 +
89 18:36:59 РуссНфт ао RNFT 584.1 -1.05% 16.88 +6.3% -2.5% +4.6% 171.80 2.98 -80% -25 +
90 17:34:15 Русполимет RUSP 0.477 0% 0.03 +5.1% -4.2% -23.6% 2.40 0.04 +41% +6 +
91 18:45:56 Русолово ROLO 1.9 +0.53% 0.40 -0.5% +2.2% -45.7% 5.70 0.10 -23% -11 +
92 18:45:04 Русгрэйн RUGR 7 -0.71% 0.10 -1.4% -15.7% -44.0% 0.30 0.01 +109% +16 +
93 18:45:18 РусГидро HYDR 0.8161 +0.73% 417.35 +1.4% -1.4% -11.9% 347.89 6.04 -5% +1 +
94 16:13:30 РусАква ао AQUA 185 +2.78% 0.34 +2.8% +12.5% +105.8% 14.71 0.26 +9% -2 +
95 18:45:17 Ростел -ап RTKMP 53.09 -1.01% 17.89 +2.2% +4.3% -15.5% 187.51 3.26 -70% -19 +
96 18:45:24 Ростел -ао RTKM 68.5 -1.37% 128.72 -0.7% +4.1% -18.5% 187.51 3.26 -8% -1 +
97 18:45:00 Россети ап RSTIP 1.832 -0.43% 5.21 -3.3% +0.9% -17.1% 208.02 3.61 -59% -12 +
98 18:45:27 Россети ао RSTI 1.0271 +0.69% 264.73 -3.0% +7.2% -10.2% 208.02 3.61 -51% -6 +
99 18:45:51 Роснефть ROSN 321.55 +1.53% 1 574.05 +2.7% +6.8% -20.2% 3 407.84 59.20 +123% +5 +
100 18:45:22 РОСИНТЕРао ROST 78.5 -1.88% 0.03 -8.3% +12.3% +11.3% 1.28 0.02 +47% +9 +
101 18:27:53 Росбанк ао ROSB 56 +0.18% 0.02 -2.6% -3.4% -8.0% 86.88 1.51 +15% +4 +
102 18:40:02 РН-ЗапСиб CHGZ 32.1 0% 0.00 0 +4.9% +1.9% 0.86 0.01 0% -1 +
103 18:40:02 РДБанк ао RDRB 0% 1.63 0.03 +
104 18:36:07 РГС СК ао RGSS 0.346 -1.14% 0.79 -4.4% -14.6% -15.0% 169.37 2.94 -47% -26 +
105 18:33:45 РБК ао RBCM 7.68 0% 1.10 0 +1.0% -0.1% 2.81 0.05 -17% -8 +
106 18:45:35 Распадская RASP 83.45 +0.43% 236.69 -2.5% +5.2% +4.7% 58.68 1.02 +21% +1 +
107 18:09:03 ПРОТЕК ао PRTK 108 +0.93% 3.27 +0.7% +5.9% +8.7% 56.93 0.99 -56% -12 +
108 18:19:30 Промсвб ао PSBR 0.0718 +0.84% 2.69 -4.1% -3.4% -4.3% 79.94 1.39 +2% -9 +
109 18:40:02 Приморье PRMB 0% 1.74 0.03 +
110 18:45:04 Полюс PLZL 4435 -0.34% 90.61 -4.2% +3.1% +0.1% 592.34 10.29 -21% -2 +
111 18:45:25 Плазмек PLSM 0.276 +2.22% 0.32 -8.9% -1.4% -9.2% 0.03 0.00 +1289% +64 +
112 18:45:25 ПИК ао PIKK 314.7 +1.52% 37.75 +1.5% +6.5% +8.5% 207.86 3.61 +14% -1 +
113 16:50:15 ПермьЭнСб PMSB 64 0% 0.02 -0.2% +0.2% +8.7% 3.04 0.05 -77% -39 +
114 17:55:25 ПермьЭнС-п PMSBP 64 0% 0.05 -0.2% +0.3% +11.3% 3.04 0.05 +186% +27 +
115 18:40:02 ПавлАвт ао PAZA 530 0% 0.02 +1.9% +6.0% -3.6% 0.83 0.01 0% +2 +
116 18:45:12 ОткрФКБ ао OFCB 1073 -5.88% 2.96 -9.7% -31.0% -29.1% 223.53 3.88 +714% +44 +
117 18:37:34 Отисифарм OTCP 173 -0.57% 0.09 +0.9% -2.8% -3.9% 25.16 0.44 +225% +27 +
118 18:37:13 ОргСинт ап KZOSP 4.27 -0.7% 0.01 0 -0.2% +2.2% 129.93 2.26 -1% +2 +
119 18:21:22 ОргСинт ао KZOS 72.5 -0.28% 0.18 +0.3% -0.7% +68.2% 129.93 2.26 -14% -10 +
120 18:39:48 ОПИН ао OPIN 1094 +8% 1.19 +5.7% +12.9% +209.9% 16.65 0.29 +113% +16 +
121 14:08:15 Омскшина OMSH 490 -2% 0.03 -1.8% +1.7% +9.9% 0.49 0.01 -78% -39 +
122 17:15:44 ОМПК ао OSMP 54.7 0% 0.01 -0.7% 0 +34.1% 5.56 0.10 -100% -148 +
123 11:27:49 ОМЗ-ап OMZZP 2000 0% 0.00 -15.6% +3.6% 5.50 0.10 -98% -96 +
124 16:15:58 ОКС ао UCSS 1120 0% 0.11 +1.8% 0 +2.8% 26.57 0.46 0% -2 +
125 18:45:55 ОГК-2 ао OGKB 0.573 +2.32% 98.39 +4.7% +11.3% +14.5% 63.28 1.10 +181% +13 +
126 18:39:52 ОВК ао UWGN 730 +0.27% 22.63 -0.3% -7.2% -8.2% 84.68 1.47 +31% -1 +
127 18:45:12 Новатэк ао NVTK 651.7 +0.98% 524.37 +3.9% +7.7% -17.7% 1 978.76 34.37 -11% -3 +
128 18:45:16 НМТП ао NMTP 8.2 +1.93% 7.31 +0.4% +15.1% +24.5% 157.93 2.74 +104% +2 +
129 18:45:16 НЛМК ао NLMK 128.73 +0.06% 294.77 -0.1% +1.8% +12.0% 771.51 13.40 -42% -4 +
130 18:27:40 НКХП ао NKHP 201 0% 1.63 -0.7% +2.0% -9.9% 13.59 0.24 -14% -11 +
131 18:27:32 НКНХ ап NKNCP 26.52 +0.08% 1.10 -1.8% -0.1% -15.0% 85.40 1.48 -11% -5 +
132 17:42:21 НКНХ ао NKNC 49.4 +1.44% 0.72 -0.6% -3.1% -35.1% 85.40 1.48 +74% +5 +
133 18:38:08 Нижкамшина NKSH 15.75 -1.25% 0.03 +5.0% +29.1% +45.8% 1.00 0.02 -47% -18 +
134 18:26:44 Нефтекамск NFAZ 86 -1.71% 0.01 0 +3.0% -23.2% 0.69 0.01 +588% +23 +
135 18:38:30 МурмТЭЦ-п MUGSP 0.313 -3.4% 0.01 -3.4% -6.6% -37.6% 1.45 0.03 +290% +30 +
136 18:40:02 МурмТЭЦ-ао MUGS 0% 1.45 0.03 +
137 18:45:53 МТС-ао MTSS 277.55 -0.68% 869.39 -5.1% +13.3% +7.2% 554.65 9.64 +13% -1 +
138 18:33:39 МРСКЮга ао MRKY 0.045 +0.67% 0.11 -1.5% -0.7% -14.1% 2.75 0.05 -71% -39 +
139 18:37:35 МРСКСиб MRKS 0.1299 -1.44% 0.17 +0.7% +13.0% +55.2% 12.32 0.21 -60% -34 +
140 18:45:20 МРСКВол MRKV 0.11765 +2.3% 7.45 +4.1% +25.8% +110.1% 22.36 0.39 -38% -9 +
141 18:45:50 МРСК ЦП MRKP 0.3255 -0.4% 10.74 -1.0% +10.0% +120.4% 36.68 0.64 +128% +10 +
142 18:45:02 МРСК Центр MRKC 0.508 +0.69% 1.31 +0.9% +3.9% +13.6% 21.45 0.37 -6% -6 +
143 18:45:20 МРСК Ур MRKU 0.1885 +0.8% 1.85 -0.5% +9.6% +14.2% 16.48 0.29 +477% +40 +
144 18:45:03 МРСК СК MRKK 22.45 +7.16% 1.64 +16.3% +18.8% +1.8% 3.47 0.06 +98% +11 +
145 18:35:03 МРСК СЗ MRKZ 0.062 +2.14% 0.58 +1.1% +10.3% +12.7% 5.94 0.10 -23% -12 +
146 18:35:58 МОЭСК MSRS 0.89 +0.11% 0.85 +0.1% +1.0% -0.9% 43.35 0.75 -55% -27 +
147 17:28:13 Мотовил ао MOTZ 3.13 -2.19% 0.09 -2.2% -5.2% -37.4% 3.11 0.05 +833% +55 +
148 18:45:24 Мостотрест MSTT 127.5 +0.08% 4.03 -0.9% -1.4% +39.8% 35.98 0.63 +200% +18 +
149 18:19:53 МосОблБанк MOBB 3.39 +0.59% 1.01 -0.6% -8.9% -42.6% 15.28 0.27 +155% +18 +
150 18:45:58 МосБиржа MOEX 115.26 -0.66% 831.63 -0.0% +6.6% -8.2% 262.38 4.56 +107% +9 +
151 18:40:02 Морион ао MORI 0% 0.71 0.01 +
152 18:30:24 МордЭнСб MRSB 0.648 +2.05% 0.57 +1.3% +8.0% +16.5% 0.87 0.02 +803% +55 +
153 10:00:06 МН-фонд ао MNFD 0% +
154 18:45:51 ММК MAGN 43.8 +2.22% 787.93 +5.5% +17.0% +31.7% 489.44 8.50 +6% -2 +
155 18:45:25 МКБ ао CBOM 4.444 +1.69% 68.40 +1.9% -1.5% +3.3% 106.12 1.84 +250% +14 +
156 18:45:57 Мечел ап MTLRP 104.85 +2.04% 73.49 -1.4% -5.1% -28.8% 80.24 1.39 -18% +
157 18:45:24 Мечел ао MTLR 157.8 +2.6% 132.85 +2.9% +3.5% -12.9% 80.24 1.39 +75% +8 +
158 18:40:02 МЕРИДИАН MERF 3.65 0% 0.01 0 1.91 0.03 0% -6 +
159 17:57:11 Медиахолд ODVA 0.189 0% 0.08 -0.5% -1.0% -9.6% 0.13 0.00 +462% +45 +
160 15:05:09 МедиаВиМ MGVM 0.875 +0.34% 0.09 +0.8% -12.4% -2.8% 0.04 0.00 +2809% +81 +
161 16:26:48 Мегион-ап MFGSP 392 -0.76% 0.04 +5.9% +5.9% -6.2% 63.79 1.11 +37% +5 +
162 18:09:04 Мегион-ао MFGS 511 -1.16% 0.32 +0.4% +3.7% +0.8% 63.79 1.11 -77% -46 +
163 18:45:11 МегаФон ао MFON 588.1 -0.66% 68.54 -2.6% +4.6% +1.5% 364.62 6.33 -67% -11 +
164 17:04:25 МГТС-5ао MGTS 1170 -0.43% 0.07 -2.1% +5.4% +43.0% 110.45 1.92 -69% -34 +
165 18:10:11 МГТС-4ап MGTSP 1108 +0.73% 0.84 +2.1% +2.6% +37.3% 110.45 1.92 -26% -17 +
166 18:40:02 МариЭнСб-п MISBP 4.14 0% 0.00 +1.5% -7.0% -9.0% 0.60 0.01 0% +
167 18:45:16 Магнит ао MGNT 10140 -1.17% 1 507.27 -2.3% +6.8% -7.8% 958.85 16.66 +77% -1 +
168 10:38:44 МагадЭн ап MAGEP 2.1 0% 0.01 +2.4% -14.3% -19.2% 1.56 0.03 +68% +10 +
169 13:56:03 МагадЭн ао MAGE 2.7 +1.89% 0.04 0 +8.4% -19.2% 1.56 0.03 +614% +50 +
170 18:45:20 М.видео MVID 427 -0.51% 32.48 +0.2% +5.4% +10.2% 76.76 1.33 -4% -5 +
171 18:40:02 ЛЭСК ао LPSB 2.69 0% 0.00 +3.1% -10.3% -20.9% 0.42 0.01 -88% -52 +
172 18:45:10 ЛУКОЙЛ LKOH 3039.5 +2.34% 2 462.28 +0.5% +6.5% -11.9% 2 585.29 44.91 +13% +
173 18:39:50 ЛСР ао LSRG 814 0% 3.17 +0.6% +0.2% -14.5% 83.87 1.46 -9% -8 +
174 18:25:31 Ленэнерго LSNG 5.66 +1.43% 3.04 +3.2% +13.0% +2.5% 54.96 0.95 +240% +21 +
175 18:45:06 Ленэнерг-п LSNGP 72 +0.56% 8.48 +3.6% +8.2% +58.6% 54.96 0.95 +22% +2 +
176 18:45:10 Лента др LNTA 362 +0.28% 18.30 -1.5% +2.3% -26.4% +1% -6 +
177 18:37:55 Лензолото LNZL 6720 +1.2% 0.96 +0.1% -9.7% -22.1% 8.94 0.16 +1003% +61 +
178 18:09:47 Лензол. ап LNZLP 3670 +0.82% 0.25 +1.1% -7.6% -17.0% 8.94 0.16 -69% -38 +
179 18:40:02 КурганГКап KGKCP 51 0% 0.01 0 0 6.98 0.12 0% -1 +
180 18:40:02 КурганГКао KGKC 0% 6.98 0.12 +
181 16:04:08 Куйбазот-п KAZTP 87 +2.59% 0.03 +1.2% +6.1% +1.4% 20.67 0.36 +2% -3 +
182 18:40:02 Куйбазот KAZT 86.9 0% 0.13 -3.2% -1.1% -2.7% 20.67 0.36 0% -4 +
183 18:40:02 КУЗОЦМ ао KUNF 0% +
184 18:09:59 КузнецкийБ KUZB 0.0138 +1.47% 0.01 0 +3.8% -9.2% 0.31 0.01 +51% +8 +
185 18:37:54 КузбТК ао KBTK 125 0% 0.22 -0.8% -10.7% +47.2% 12.51 0.22 +228% +28 +
186 18:45:06 Кубанэнр KUBE 75 +1.35% 0.38 +2.7% +6.4% -13.8% 21.22 0.37 +1654% +75 +
187 18:33:51 КубаньЭнСб KBSB 152 -0.98% 0.00 +4.8% -2.3% 2.72 0.05 -89% -43 +
188 18:17:26 КСБ ап KTSBP 0.233 +3.56% 0.01 +1.3% +8.9% -33.4% 0.34 0.01 +73% +12 +
189 18:37:22 КСБ ао KTSB 0.36 +5.88% 0.00 -8.2% -10.2% -20.4% 0.34 0.01 -47% -17 +
190 16:12:07 Красэсб ап KRSBP 3.5 +1.16% 0.22 +2.0% -2.8% -14.4% 2.72 0.05 +96% +13 +
191 16:11:56 Красэсб ао KRSB 3.57 +2% 0.24 +5.0% +3.8% -5.8% 2.72 0.05 +523% +42 +
192 18:39:39 КрасОкт-ао KROT 464 +2.2% 0.14 +5.7% +1.5% +52.1% 4.66 0.08 -37% -17 +
193 18:45:10 КрасОкт-1п KROTP 338 +3.36% 0.28 +7.0% +24.7% +160.0% 4.66 0.08 +53% +9 +
194 18:40:02 КосогМЗ ао KMTZ 0% +
195 18:40:02 КоршГОК ао KOGK 81000 0% 2.90 +28.6% +35.5% +44.6% 20.26 0.35 0% -12 +
196 18:40:02 Кокс ао KSGR 0% +
197 18:04:54 КМЗ KMEZ 410 -1.2% 0.15 +6.2% +10.5% 0 0.85 0.01 -37% -18 +
198 18:40:02 КЗМС ао KZMS 0% 0.20 0.00 +
199 18:45:14 Квадра-п TGKDP 0.00553 +16.42% 4.34 +35.9% +67.6% +33.6% 7.07 0.12 +1565% +66 +
200 18:45:56 Квадра TGKD 0.00348 +7.08% 19.58 +10.0% +20.2% +0.1% 7.07 0.12 +615% +23 +
201 18:40:02 КамчатЭ ап KCHEP 0.36 0% 0.02 +2.3% +144.9% +58.6% 6.55 0.11 0% -1 +
202 18:45:18 КамчатЭ ао KCHE 0.155 -3.13% 0.11 -4.3% +50.5% -7.2% 6.55 0.11 +108% +20 +
203 18:45:05 КАМАЗ KMAZ 53.4 -0.19% 0.87 +0.8% -0.1% +9.1% 37.77 0.66 -43% -23 +
204 10:19:23 КалужскСК KLSB 16.6 0% 0.00 -0.6% +0.6% -35.9% 1.52 0.03 +47% +3 +
205 18:39:53 ИркЭнерго IRGZ 18 +2.27% 3.26 +2.0% +4.2% +19.6% 85.80 1.49 +498% +38 +
206 18:45:41 ИРКУТ-3 IRKT 18.3 +10.44% 34.72 +24.3% +64.1% +97.4% 22.51 0.39 +10% -1 +
207 18:45:47 ИнтерРАОао IRAO 3.8095 -0.66% 237.16 -1.1% -1.0% -0.9% 397.71 6.91 -22% -3 +
208 18:40:02 Инв-Девел IDVP 0% 14.35 0.25 +
209 18:40:02 ИКРУСС-ИНВ RUSI 0% 2.95 0.05 +
210 18:32:03 Ижсталь2ао IGST 815 +1.88% 0.00 +0.6% -6.9% -35.3% 0.79 0.01 -94% -42 +
211 10:30:56 Ижсталь ап IGSTP 500 -0.4% 0.03 +4.6% -9.1% +1.0% 0.79 0.01 -91% -66 +
212 11:53:20 ЗМЗ-ап ZMZNP 11 +1.38% 0.00 +1.4% +8.9% -29.9% 3.14 0.05 -25% -6 +
213 18:45:24 ЗМЗ-ао ZMZN 24.2 +1.26% 0.11 -1.2% +10.0% -39.5% 3.14 0.05 +52% +10 +
214 18:32:38 ЗИЛ ао ZILL 960 -1.54% 0.16 -1.0% -5.0% -37.3% 2.55 0.04 +437% +38 +
215 18:23:34 ЗВЕЗДА ао ZVEZ 6.35 -1.55% 0.84 +1.6% +71.6% +25.2% 3.57 0.06 +431% +40 +
216 18:39:45 ЕТС ао UTSY 0.259 +1.57% 2.97 -1.5% +79.9% -72.2% 0.11 0.00 +13% -4 +
217 18:45:21 ЕвроЭлтех EELT 10.57 -1.67% 5.04 +0.9% 6.45 0.11 +119% +11 +
218 18:28:12 ДЭК ао DVEC 0.49 +3.16% 0.89 +1.4% +6.5% -29.5% 8.44 0.15 +675% +49 +
219 17:31:13 Дорогбж ао DGBZ 40 +2.04% 0.17 0 +1.0% +14.6% 35.02 0.61 +2066% +75 +
220 18:45:56 ДИКСИ ао DIXY 317 -0.91% 34.44 +0.1% +23.1% +13.2% 39.55 0.69 +104% +6 +
221 18:36:52 ДетскийМир DSKY 102.7 +1.08% 43.99 +0.3% +11.6% 75.90 1.32 +197% +16 +
222 18:45:30 ДВМП ао FESH 6.05 +3.33% 40.09 +6.0% +35.7% +93.5% 17.86 0.31 +250% +16 +
223 18:45:17 ДагСб ао DASB 0.102 -0.97% 1.31 -1.9% -57.0% -93.4% 0.54 0.01 +50% +8 +
224 18:46:00 ГМКНорНик GMKN 9650 +0.59% 1 804.37 +0.4% +7.2% -4.7% 1 527.07 26.53 -25% -3 +
225 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
226 18:45:49 ГИТ ао GRNT 0.518 -4.43% 8.80 -6.0% -3.4% -10.7% 0.23 0.00 +220% +13 +
227 18:40:02 ГЕОТЕК ао GTSS 0% +
228 15:28:13 Галс-Девел HALS 745 +2.05% 0.06 -3.9% -22.8% -41.1% 8.24 0.14 -84% -54 +
229 18:45:59 ГАЗПРОМ ао GAZP 123.03 +0.89% 3 467.47 +1.1% +6.1% -20.4% 2 912.55 50.60 +60% +2 +
230 18:45:26 Газпрнефть SIBN 218.7 -0.05% 60.25 -2.5% +4.0% +2.2% 1 036.92 18.01 +5% +3 +
231 18:25:47 ГазпРнД ао RTGZ 14850 +2.41% 0.19 +4.6% +5.3% +23.8% 1.79 0.03 +1202% +64 +
232 18:40:02 ГАЗКОН-ао GAZC 0% 54.24 0.94 +
233 18:40:02 ГАЗ-Тек ао GAZT 0% 52.66 0.91 +
234 18:40:02 ГАЗ-сервис GAZS 0% 54.24 0.94 +
235 18:35:31 ГАЗ ап GAZAP 477 -0.62% 0.21 +8.4% +42.4% +8.4% 13.08 0.23 -51% -28 +
236 17:16:04 ГАЗ ао GAZA 669 +1.36% 0.06 +4.9% +18.4% +19.7% 13.08 0.23 -80% -47 +
237 18:07:10 ВЭК 01 ао VDSB 4.7 -3.09% 0.43 -14.5% +28.8% -66.4% 0.14 0.00 +649% +54 +
238 18:40:02 ВыбСудЗ ап VSYDP 4900 0% 0.00 -2.0% -39.5% 2.93 0.05 0% -3 +
239 18:19:31 ВыбСудЗ ао VSYD 2490 -1.19% 0.00 -2.4% +33.2% -36.2% 2.93 0.05 +98% +9 +
240 18:15:21 ВХЗ-ао VLHZ 91.5 -0.54% 0.10 0 +6.4% -17.2% 0.46 0.01 +39% +5 +
241 18:38:28 ВТОРРЕСао VTRS 0.515 -3.74% 1.66 -1.0% -40.8% -49.0% 0.04 0.00 +258% +27 +
242 18:45:51 ВТБ ао VTBR 0.06254 +2.04% 715.98 +1.1% +5.6% -15.5% 810.55 14.08 +10% -2 +
243 18:25:23 ВСМПО-АВСМ VSMO 16130 -0.12% 4.50 -0.1% +2.9% +16.2% 185.97 3.23 +66% +6 +
244 18:40:02 ВостРАО ап VRAOP 0% 15.63 0.27 +
245 18:40:02 ВостРАО ао VRAO 0% 15.63 0.27 +
246 17:50:29 ВолгЭнСб-п VGSBP 1.01 0% 0.03 -1.9% -6.5% -21.7% 0.41 0.01 +3047% +66 +
247 18:14:31 ВолгЭнСб VGSB 1.015 -0.49% 0.01 -6.5% +0.5% -27.5% 0.41 0.01 +326% +35 +
248 18:38:25 Возрожд-п VZRZP 155.5 +0.32% 0.91 -1.6% -5.2% -11.6% 13.74 0.24 -18% -11 +
249 17:51:52 Возрожд-ао VZRZ 570 -0.09% 0.28 -0.6% -1.4% -23.9% 13.74 0.24 -27% -14 +
250 18:40:02 Варьеган-п VJGZP 457 0% 1.08 0 -9.1% +14.3% 14.01 0.24 0% -2 +
251 18:40:02 Варьеган VJGZ 626 0% 0.01 +4.3% +9.8% +2.3% 14.01 0.24 0% +
252 17:08:16 БурЗолото BRZL 1040 -0.95% 0.07 -1.4% +1.0% -21.2% 7.31 0.13 +57% +8 +
253 18:27:59 БУДУЩЕЕ ао FTRE 1334 0% 2.87 +0.8% +1.3% +10.5% 65.60 1.14 +3% -12 +
254 18:39:29 БСП ао BSPB 55.35 -0.54% 11.02 -0.6% -1.3% -17.1% 27.70 0.48 +14% +5 +
255 11:49:23 БестЭфБ ао ALBK 33.8 +5.62% 0.03 +9.7% +5.6% +3.0% 1.91 0.03 +136% +23 +
256 17:51:06 Белуга ао BELU 624 +2.8% 0.06 -0.2% +3.7% 15.57 0.27 -100% -124 +
257 18:45:16 Белон ао BLNG 2.98 -1% 0.20 -0.7% -2.0% -39.3% 3.43 0.06 +3% -4 +
258 18:45:40 Башнефт ап BANEP 1259.5 -0.04% 42.02 -2.2% +2.1% +2.5% 350.07 6.08 +69% +4 +
259 18:45:21 Башнефт ао BANE 2114 +0.33% 7.61 +4.8% -4.1% -41.1% 350.07 6.08 -53% -13 +
260 15:36:27 БашИнСв ап BISVP 3.8 0% 0.02 +0.3% -0.8% -10.0% 8.37 0.15 +26% +10 +
261 18:40:02 БашИнСв ао BISV 0% 8.37 0.15 +
262 18:45:29 Аэрофлот AFLT 183.55 -0.22% 1 033.09 -3.4% -13.8% +20.1% 203.85 3.54 +24% -1 +
263 18:23:05 АшинскийМЗ AMEZ 4.39 +1.62% 0.46 +3.8% -3.5% +10.6% 2.19 0.04 -70% -37 +
264 17:04:40 АстрЭнСб ASSB 0.474 +1.07% 0.01 +0.4% -0.4% +18.5% 0.37 0.01 +259% +31 +
265 18:45:20 АСКО ао ACKO 8.105 -1.88% 3.14 -3.5% +30.8% 4.26 0.07 -12% -11 +
266 18:46:01 Арсагера ARSA 3.35 0% 0.01 +1.5% +1.5% -2.0% 0.41 0.01 0% -2 +
267 18:37:46 Армада ARMD 12.1 +1.68% 0.01 +2.5% -5.5% -40.7% 0.17 0.00 -69% -33 +
268 18:45:25 Аптеки36и6 APTK 8.9 -1.11% 0.76 -1.7% -2.2% -13.7% 20.74 0.36 -1% -8 +
269 15:57:28 АЛРОСА-Нюр ALNU 145000 -0.68% 1.16 +0.7% +7.0% -19.4% 116.00 2.02 -33% -13 +
270 18:45:44 АЛРОСА ао ALRS 82.2 +1.61% 1 811.09 +2.2% +5.0% -15.6% 605.40 10.52 +86% +1 +
271 18:45:07 Акрон AKRN 3450 -5.66% 51.29 -5.5% -2.2% -3.5% 139.84 2.43 -28% -2 +
272 18:45:21 АВТОВАЗ ап AVAZP 8.35 +0.36% 0.74 -1.8% +26.5% +108.8% 52.07 0.90 -30% -16 +
273 18:38:44 АВТОВАЗ ао AVAZ 10.22 +0.99% 0.67 -3.0% +14.7% +5.8% 52.07 0.90 +446% +39 +
274 18:40:02 Авангрд-ао AVAN 522 0% 0.19 -0.4% +6.1% +30.5% 42.13 0.73 0% -3 +
275 12:22:55 АбрауДюрсо ABRD 178 -0.28% 0.02 +0.6% +14.1% +78.0% 17.44 0.30 -0% -1 +
276 18:45:16 Yandex clA YNDX 1853 -3.59% 319.59 -1.0% +5.2% +48.5% 528.48 9.18 +160% +8 +
277 18:45:26 RUSAL plc RUAL 43.07 -3.75% 87.48 +1.8% +7.7% +63.6% 654.36 11.37 +19% +4 +
278 18:45:35 Polymetal POLY 652.4 +1.94% 157.11 +1.7% -8.2% +2.2% 280.61 4.87 +58% +5 +
279 18:45:02 iФармсинтз LIFE 12.4 +1.64% 0.04 0 +7.4% -24.8% 3.73 0.06 -80% -43 +
280 17:47:19 iРоллман-п RLMNP 73.2 +0.27% 0.14 0 -5.9% -16.4% 0.51 0.01 -76% -46 +
281 17:35:01 iРоллман RLMN 84 +2.44% 0.00 0 -3.4% -31.1% 0.51 0.01 -90% -48 +
282 18:45:42 iНПОНаука NAUK 329 0% 0.61 -2.4% +28.5% +21.0% 3.88 0.07 +8% -8 +
283 18:33:31 iНаукаСвяз NSVZ 208 -2.8% 0.03 -1.4% -32.9% 0.25 0.00 +59% +13 +
284 18:45:16 iМультиСис MSST 1.45 -3.33% 0.35 -9.4% -35.6% -86.8% 0.15 0.00 +49% +8 +
285 12:20:27 iЛевенгук LVHK 7.05 +0.71% 0.01 -2.8% +0.7% -2.1% 0.37 0.01 +11% -1 +
286 18:45:14 iИСКЧ ао ISKJ 12.55 -2.33% 0.07 +0.4% -19.3% -30.5% 0.94 0.02 -86% -58 +
287 18:45:25 iЗаводДИОД DIOD 3.9 0% 0.03 +0.5% +10.5% +19.6% 0.36 0.01 -85% -49 +
288 18:23:03 iДонскЗР п DZRDP 1830 +3.98% 0.40 +4.6% +7.6% +18.1% 0.84 0.01 +30% +4 +
289 18:23:58 iДонскЗР DZRD 1840 0% 0.01 -0.5% +16.5% +5.1% 0.84 0.01 +102% +15 +
290 18:45:06 iАвиастКао UNAC 0.9 -7.5% 45.31 +7.9% +42.3% +55.3% 325.35 5.65 -78% -17 +
291 18:45:51 iQIWI QIWI 990 -4.35% 8.53 -4.1% -4.6% +26.9% +812% +39 +
292 18:39:56 GTL ао GTLC 0.155 +0.32% 3.06 -4.3% -1.3% -68.6% 0.40 0.01 +46% +1 +
293 18:39:55 AGRO-гдр AGRO 695 -1% 10.49 -1.3% 0 -13.6% +48% +6 +
294 18:45:22 +МосЭнерго MSNG 2.9985 -0.1% 54.25 -1.7% +3.1% +20.9% 119.19 2.07 +46% +4 +