фундаментальный анализ

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
 
  18:51:02 Индекс ММВБ   2255.12 -0.26% 24 700.34 -0.9% -0.6% +6.9% 39 061.84 584.10 -8%
1 14:08:54 ЯТЭК ао YAKG 8.3 -1.19% 0.01 -3.5% -6.7% -9.8% 6.86 0.10 -63% -20 +
2 18:40:02 Якутскэнрг YKEN 0.217 0% 0.00 -0.9% -13.2% -17.2% 2.03 0.03 0% +4 +
3 13:19:33 Якутскэн-п YKENP 0.228 +1.33% 0.01 +2.2% -5.4% -8.1% 2.03 0.03 +2% +11 +
4 18:40:02 ЮУНК ао UNKL 2860 0% 0.01 0 -1.0% -1.4% 1.72 0.03 0% +8 +
5 18:00:20 ЮТэйр ао UTAR 7.98 +1.53% 0.02 +1.5% +0.9% -11.6% 29.54 0.44 -3% +14 +
6 18:45:13 Юнипро ао UPRO 2.594 +0.78% 70.74 -2.8% -8.0% +2.6% 163.55 2.45 +23% +1 +
7 18:40:02 ЮжКузб. ао UKUZ 535 0% 0.00 +3.9% 0 -30.5% 18.78 0.28 0% -3 +
8 13:33:46 ЭнергияРКК RKKE 6660 -1.19% 0.01 +0.9% -8.6% +24.5% 7.48 0.11 -51% -22 +
9 18:45:07 ЭнелРос ао ENRU 1.17 +0.26% 3.53 +0.7% -3.9% -19.4% 41.39 0.62 -37% -6 +
10 18:19:23 Электрцинк ELTZ 559 -0.36% 0.01 -2.1% -7.3% -4.1% 0.80 0.01 -87% -56 +
11 18:40:02 ЧЦЗ ао CHZN 554 0% 0.09 +0.4% -6.7% +25.9% 30.02 0.45 0% +3 +
12 18:31:25 ЧТПЗ ао CHEP 99 -3.41% 0.09 -5.3% -26.4% -25.0% 46.77 0.70 -66% -26 +
13 18:36:31 ЧМК ао CHMK 2935 +1.21% 0.14 -2.0% -7.4% -1.7% 9.28 0.14 +110% +29 +
14 18:40:02 ЧКПЗ ао CHKZ 2200 0% 0.00 +3.8% +4.8% +17.6% 1.32 0.02 0% +1 +
15 18:45:11 ЧЗПСН ао PRFN 1.33 +1.53% 0.96 0 -11.3% -65.0% 1.11 0.02 -37% -8 +
16 18:31:22 ЧеркизГ-ао GCHE 1085 -0.46% 0.29 -0.9% -1.4% -2.9% 47.70 0.71 +76% +15 +
17 17:43:57 ЧелябЭС ап CLSBP 0.0615 -0.81% 0.01 -3.1% -7.5% -51.8% 0.48 0.01 -96% -96 +
18 15:53:52 ЧелябЭС ао CLSB 0.062 +3.33% 0.00 -3.1% -7.5% -43.6% 0.48 0.01 -99% -132 +
19 18:03:05 ЦМТ ап WTCMP 6.26 -2.19% 0.01 -1.3% -3.7% +12.2% 9.03 0.14 -52% -24 +
20 14:43:12 ЦМТ ао WTCM 7.4 +2.07% 0.00 +3.5% -0.7% +2.1% 9.03 0.14 -67% -18 +
21 15:49:33 Химпром ап HIMCP 6.82 +0.89% 0.04 +5.2% -1.4% +21.8% 2.25 0.03 -70% -27 +
22 18:40:02 Химпром ао HIMC 0% 2.25 0.03 +
23 18:45:48 ФСК ЕЭС ао FEES 0.1514 -1.01% 199.42 -3.2% -12.7% -6.6% 192.98 2.89 +33% +2 +
24 18:45:18 ФосАгро ао PHOR 2325 +0.26% 28.57 +1.2% -0.1% -7.0% 301.09 4.50 -7% +4 +
25 18:40:02 Физика ао NPOF 0% 1.07 0.02 +
26 14:14:29 УрКузница URKZ 7700 -0.65% 0.02 -1.3% -4.2% -4.3% 4.22 0.06 -1% +14 +
27 18:45:43 Уркалий-ао URKA 84.9 -3.52% 15.69 -7.5% -16.8% -27.7% 249.27 3.73 +131% +8 +
28 18:45:36 УралСиб ао USBN 0.0636 +0.16% 0.48 +4.8% -0.5% -26.4% 22.90 0.34 -74% -27 +
29 17:35:24 ТРК ап TORSP 0.32 -3.9% 0.04 0 -2.7% -14.7% 1.38 0.02 +569% +68 +
30 14:31:15 ТРК ао TORS 0.314 -1.88% 0.02 -0.6% -1.9% -15.4% 1.38 0.02 -41% -5 +
31 18:40:02 ТрансФ ао TRFM 0% +
32 18:45:17 Транснф ап TRNFP 150300 -1.31% 105.07 -2.4% -8.5% -16.5% 233.70 3.49 -0% +
33 18:02:47 ТрансК ао TRCN 4600 +3.49% 1.03 +6.2% +0.1% +1.5% 63.92 0.96 +1991% +81 +
34 18:40:02 ТНСэнЯр-п YRSBP 94 0% 0.02 0 -1.1% +8.0% 2.07 0.03 0% +12 +
35 18:40:02 ТНСэнЯр YRSB 96 0% 0.02 -2.0% -7.2% +20.0% 2.07 0.03 0% +12 +
36 17:30:24 ТНСэнРст-п RTSBP 0.22 -4.35% 0.07 -7.6% 0 -0.9% 2.76 0.04 +499% +59 +
37 18:40:02 ТНСэнРст RTSB 0.314 0% 0.01 0 -1.9% -6.0% 2.76 0.04 0% +2 +
38 18:22:18 ТНСэнрг ао TNSE 1215 +0.41% 0.00 +1.3% -2.4% -4.3% 16.61 0.25 -50% -11 +
39 18:40:02 ТНСэнНН ап NNSBP 480 0% 0.00 +1.1% -5.9% -23.2% 4.82 0.07 0% +
40 18:40:02 ТНСэнНН ао NNSB 1100 0% 0.01 0 -2.2% -21.4% 4.82 0.07 0% +6 +
41 18:41:28 ТНСэнМарЭл MISB 8.8 0% 0.03 +4.8% +13.3% -7.4% 1.16 0.02 0% +14 +
42 16:45:47 ТНСэнВорон VRSB 19.8 -1% 0.01 0 +1.5% -15.6% 1.49 0.02 -90% -66 +
43 18:40:02 ТНСэнВор-п VRSBP 20 0% 0.12 -1.0% -11.9% -1.0% 1.49 0.02 0% +7 +
44 18:40:02 ТНСэКубань KBSB 144 0% 0.01 0 +4.3% 2.57 0.04 0% +8 +
45 18:39:52 ТМК ао TRMK 73.25 -0.68% 4.21 +3.6% +1.5% -0.9% 75.68 1.13 -86% -19 +
46 18:39:57 ТКСМ ао TUCH 2.95 +9.26% 4.77 +51.3% -50.8% -71.4% 0.12 0.00 -61% -9 +
47 18:45:49 ТКЗКК ап KRKOP 3.4 -3.95% 0.02 -3.4% -11.0% -26.2% 2.76 0.04 +897% +66 +
48 18:40:02 ТКЗКК ао KRKO 0% 2.76 0.04 +
49 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
50 18:40:02 ТЗА ао TUZA 90 0% 0.05 0 +3.6% -16.7% 0.74 0.01 0% +12 +
51 18:31:31 Телеграф-п CNTLP 12.25 +0.41% 0.08 +8.9% +0.8% -3.6% 3.50 0.05 -31% -7 +
52 18:40:02 Телеграф CNTL 17 0% 0.13 +6.3% +3.0% -6.6% 3.50 0.05 +1% +7 +
53 13:20:17 ТГК-2 ап TGKBP 0.0042 -1.18% 0.01 -4.5% 0 -35.4% 3.19 0.05 -1% +8 +
54 18:45:25 ТГК-2 TGKB 0.00214 -0.7% 0.66 -2.7% -11.8% -46.2% 3.19 0.05 +189% +30 +
55 17:30:11 ТГК-14 TGKN 0.00546 0% 0.01 +5.0% +4.4% +4.8% 7.41 0.11 -90% -60 +
56 18:39:47 ТГК-1 TGKA 0.00909 +0.44% 4.06 +1.1% -1.2% -24.1% 35.04 0.52 +25% +3 +
57 15:36:52 Таттел. ао TTLK 0.175 +0.29% 0.09 -0.8% -3.6% +21.5% 3.63 0.05 -76% -32 +
58 18:45:37 Татнфт 3ап TATNP 501.4 +0.3% 57.19 -0.0% +3.4% +37.4% 1 686.19 25.21 +19% -2 +
59 18:45:16 Татнфт 3ао TATN 740 -0.27% 811.40 -1.6% +5.0% +54.6% 1 686.19 25.21 +32% +3 +
60 18:40:02 ТАНТАЛ ап TANLP 0% 0.38 0.01 +
61 10:14:25 ТАНТАЛ ао TANL 27 +0.37% 0.00 +3.1% +3.8% -18.9% 0.38 0.01 -85% -12 +
62 17:04:04 ТамбЭнСб-п TASBP 0.131 +6.94% 0.03 +1.6% +4.8% -5.4% 0.43 0.01 -49% -8 +
63 18:36:48 ТамбЭнСб TASB 0.26 +13.54% 0.09 +13.0% +85.1% +86.4% 0.43 0.01 +3668% +102 +
64 18:45:26 Сургнфгз-п SNGSP 36 -0.12% 492.47 -0.2% +10.0% +27.9% 1 267.06 18.95 -33% -3 +
65 18:45:52 Сургнфгз SNGS 27.705 -1.05% 366.56 -4.2% -3.1% -0.7% 1 267.06 18.95 -38% -5 +
66 17:53:04 СтаврЭнСбп STSBP 0.242 -2.02% 0.11 -3.2% +0.8% -26.6% 0.29 0.00 +3097% +103 +
67 18:02:07 СтаврЭнСб STSB 0.265 +0.38% 0.08 -2.6% -2.6% -16.9% 0.29 0.00 +705% +66 +
68 17:26:31 СОЛЛЕРС SVAV 504 0% 0.03 +1.0% +0.6% -19.0% 17.27 0.26 -93% -62 +
69 18:45:27 СМЗ-ао MGNZ 2620 +5.22% 0.03 +6.5% -6.1% -26.0% 1.04 0.02 +22% +20 +
70 16:24:31 Славн-ЯНОС JNOS 19 -5% 0.01 -5.0% +9.8% -19.1% 22.35 0.33 -75% -33 +
71 15:48:24 Слав-ЯНОСп JNOSP 14.9 -3.87% 0.00 -5.7% +12.9% +4.9% 22.35 0.33 -87% -47 +
72 18:45:06 Система ао AFKS 8.44 -0.18% 72.89 -0.6% -3.9% -30.2% 81.45 1.22 +15% +2 +
73 18:45:16 СибГост ао SIBG 0.67 +4.69% 3.00 -1.5% -21.2% -46.4% 0.07 0.00 +132% +15 +
74 18:40:02 СЗПароход SZPR 320 0% 0.00 +0.3% +6.7% +36.8% 3.36 0.05 0% +2 +
75 18:38:20 Селигдар-п SELGP 15.75 +1.61% 0.11 -0.9% -3.7% -13.6% 10.87 0.16 -34% -5 +
76 18:39:13 Селигдар SELG 10.1 +0.2% 0.21 +2.4% -2.3% +1.3% 10.87 0.16 +10% +6 +
77 18:45:06 СевСт-ао CHMF 1020.2 +0.22% 460.55 +3.5% +3.7% +15.0% 854.64 12.78 -8% +
78 18:45:35 Сбербанк-п SBERP 162.25 -1.25% 526.81 -0.4% -8.5% -14.2% 4 254.06 63.61 +0% +3 +
79 18:45:59 Сбербанк SBER 189.55 -1.07% 8 575.09 +1.8% -8.7% -15.8% 4 254.06 63.61 -10% +
80 17:39:59 Сахэнер ао SLEN 4.18 -6.28% 0.05 +8.6% -13.1% -16.2% 1.23 0.02 -44% -10 +
81 18:39:26 САФМАР ао SFIN 624.8 +1.49% 22.49 -8.1% -9.8% 71.96 1.08 -27% +
82 18:45:29 СаратЭн-ап SAREP 0.063 -2.33% 0.11 -1.6% -0.8% -24.6% 0.67 0.01 +33% +13 +
83 12:54:27 СаратЭн-ао SARE 0.118 0% 0.02 +0.4% +7.8% +1.3% 0.67 0.01 +1786% +74 +
84 18:36:11 СаратНПЗ-п KRKNP 10800 -0.55% 0.43 -1.6% -1.3% -10.0% 8.96 0.13 -0% -4 +
85 16:36:45 СаратНПЗ KRKN 8380 0% 0.01 -2.1% -1.4% -7.4% 8.96 0.13 -75% -38 +
86 18:40:02 СамарЭн-ап SAGOP 0.322 0% 0.04 -0.6% -0.3% +21.5% 1.36 0.02 0% +10 +
87 10:08:10 СамарЭн-ао SAGO 0.338 0% 0.01 +5.6% +8.0% +22.9% 1.36 0.02 +111% +17 +
88 13:11:13 РязЭнСб RZSB 3.13 -1.57% 0.01 -2.2% -2.8% -3.1% 0.65 0.01 -57% -11 +
89 18:39:00 РуссНфт ао RNFT 587 +3.89% 16.07 +5.7% +0.1% -4.5% 172.65 2.58 -16% +
90 18:45:03 Русполимет RUSP 0.424 -0.93% 0.11 -2.1% -8.0% -10.0% 2.13 0.03 -46% -10 +
91 12:59:01 Русолово ROLO 1.94 +0.52% 0.11 -2.5% -7.6% -40.5% 5.82 0.09 -71% -23 +
92 18:45:25 Русгрэйн RUGR 4.55 +5.81% 1.02 +8.3% +1.1% -14.2% 0.20 0.00 -43% -9 +
93 18:45:44 РусГидро HYDR 0.6246 -2.01% 176.06 -1.1% -8.3% -14.3% 266.26 3.98 -35% -4 +
94 18:32:11 РусАква ао AQUA 157.5 +1.61% 0.15 +2.3% -11.8% +0.3% 13.84 0.21 +6% +9 +
95 18:45:07 Ростел -ап RTKMP 60.32 -0.46% 12.52 +0.8% -2.3% +7.8% 191.86 2.87 +399% +22 +
96 18:45:07 Ростел -ао RTKM 69.6 -0.26% 46.63 -1.8% +1.5% +8.9% 191.86 2.87 -40% -7 +
97 18:39:10 Россети ап RSTIP 1.266 -0.78% 1.70 -2.5% -5.2% -22.1% 142.10 2.12 -66% -17 +
98 18:45:50 Россети ао RSTI 0.7015 +0.21% 69.77 -5.1% -11.3% -14.5% 142.10 2.12 +106% +8 +
99 18:45:56 Роснефть ROSN 425.8 +0.83% 902.31 -1.7% +6.3% +46.1% 4 512.70 67.48 -15% +
100 18:34:09 РОСИНТЕРао ROST 54.8 +1.11% 0.03 +0.9% -7.1% -26.6% 0.89 0.01 -2% +12 +
101 15:03:50 Росбанк ао ROSB 54.2 -0.37% 0.00 -3.2% -3.2% -0.7% 84.09 1.26 +199% +8 +
102 18:40:02 РН-ЗапСиб CHGZ 24.5 0% 0.00 0 -3.9% -30.0% 0.66 0.01 0% +3 +
103 18:40:02 РДБанк ао RDRB 0% 1.63 0.02 +
104 17:06:11 РГС СК ао RGSS 0.354 -2.48% 0.47 -0.3% +2.6% -16.9% 173.28 2.59 +573% +50 +
105 17:39:53 РБК ао RBCM 4.8 -0.41% 0.15 -0.5% -4.7% -16.8% 1.76 0.03 -33% -4 +
106 18:45:28 Распадская RASP 98.85 -0.18% 61.97 +2.0% -4.6% +11.1% 69.51 1.04 -45% -8 +
107 18:39:09 ПРОТЕК ао PRTK 81.6 +0.37% 0.51 -1.3% -2.6% -25.6% 43.01 0.64 -46% -8 +
108 18:40:02 Приморье PRMB 0% 2.75 0.04 +
109 18:45:02 Полюс PLZL 4055 -1.48% 138.68 -3.8% -2.3% -11.8% 541.59 8.10 +38% +2 +
110 18:45:24 Плазмек PLSM 0.153 +2% 0.01 +1.3% -15.5% -46.3% 0.02 0.00 -86% -53 +
111 18:45:24 ПИК ао PIKK 348.5 -2.92% 26.42 -1.0% +2.6% +6.7% 230.18 3.44 -27% -3 +
112 18:26:34 ПермьЭнСб PMSB 75 +1.21% 0.06 -1.4% +0.9% -7.4% 3.57 0.05 -12% +3 +
113 18:27:01 ПермьЭнС-п PMSBP 75.5 +1.89% 0.48 -0.5% +2.0% -7.1% 3.57 0.05 +476% +47 +
114 10:46:05 ПавлАвт ао PAZA 1330 -1.48% 0.03 -2.9% +3.6% +177.1% 2.09 0.03 -34% -2 +
115 15:21:23 ОргСинт ап KZOSP 13 -0.76% 0.31 0 +11.6% +49.8% 181.14 2.71 -31% -11 +
116 18:34:27 ОргСинт ао KZOS 100.6 -0.59% 0.46 +3.7% +5.5% +26.5% 181.14 2.71 -86% -39 +
117 17:09:03 ОР ао OBUV 98.4 0% 0.36 +0.8% +2.4% -18.6% 11.12 0.17 +3551% +102 +
118 18:40:02 Омскшина OMSH 470 0% 0.16 -1.3% +0.4% +5.4% 0.48 0.01 0% +9 +
119 18:40:02 ОМЗ-ап OMZZP 1620 0% 0.00 0 +5.9% -5.8% 4.46 0.07 0% -1 +
120 18:40:02 ОКС ао UCSS 600 0% 0.00 -14.3% -14.3% -44.2% 14.23 0.21 0% -3 +
121 18:45:50 ОГК-2 ао OGKB 0.3428 -0.35% 17.36 -2.8% -8.8% -23.2% 37.86 0.57 -11% +1 +
122 18:34:54 ОВК ао UWGN 549.4 +1.48% 16.25 +2.7% -4.5% -30.4% 65.89 0.99 -6% +2 +
123 18:45:19 Новатэк ао NVTK 977 -0.18% 645.03 +4.0% +9.7% +44.2% 2 966.47 44.36 -8% +1 +
124 18:45:55 НМТП ао NMTP 5.995 -5.07% 8.81 -5.4% -4.4% -23.6% 115.46 1.73 -78% -20 +
125 18:45:31 НЛМК ао NLMK 155.16 +1.16% 471.04 +2.1% -3.0% +5.4% 929.91 13.91 +83% +8 +
126 18:29:08 НКХП ао NKHP 203 -0.49% 0.14 +1.2% -4.0% -13.4% 13.72 0.21 -86% -41 +
127 18:33:20 НКНХ ап NKNCP 34.2 +0.44% 2.00 +1.2% +1.2% +22.1% 96.43 1.44 +22% +3 +
128 18:09:53 НКНХ ао NKNC 54.8 -0.72% 0.49 -1.1% -1.6% +6.6% 96.43 1.44 +177% +30 +
129 13:29:23 Нижкамшина NKSH 12.95 0% 0.01 +3.6% -1.5% -11.9% 0.83 0.01 -56% -15 +
130 17:34:45 Нефтекамск NFAZ 98 -2% 0.04 0 +3.2% -12.5% 0.79 0.01 +394% +62 +
131 18:30:20 МурмТЭЦ-п MUGSP 0.316 +2.6% 0.01 -7.1% -6.2% -21.0% 1.09 0.02 +2% +9 +
132 12:41:27 МурмТЭЦ-ао MUGS 0.35 -16.67% 0.04 -16.7% +1.4% -61.6% 1.09 0.02 -17% +5 +
133 18:45:23 МультиСис MSST 0.665 0% 0.33 -2.9% -42.7% -34.5% 0.07 0.00 -42% -15 +
134 18:45:30 МТС-ао MTSS 248.65 -0.06% 417.48 -2.0% -7.3% -9.9% 496.90 7.43 +5% +
135 18:30:49 МРСКЮга ао MRKY 0.0715 -2.59% 0.52 -0.1% +12.1% +19.6% 4.94 0.07 -51% -9 +
136 18:38:56 МРСКСиб MRKS 0.096 -1.03% 0.01 -3.0% -8.6% -16.2% 9.10 0.14 -98% -104 +
137 18:45:27 МРСКВол MRKV 0.09295 -0.16% 7.09 -4.5% -18.2% -9.4% 17.50 0.26 -34% -3 +
138 18:38:48 МРСК ЦП MRKP 0.2765 -0.36% 9.51 -2.8% -6.4% -8.3% 31.16 0.47 -19% +
139 18:39:45 МРСК Центр MRKC 0.3065 -0.49% 0.30 -3.5% -8.8% -13.9% 12.94 0.19 -87% -41 +
140 18:45:27 МРСК Ур MRKU 0.1835 +0.55% 2.64 +0.3% -1.9% -12.4% 16.04 0.24 +249% +21 +
141 14:25:59 МРСК СК MRKK 15.5 +0.32% 0.00 -1.0% -2.5% -19.3% 2.40 0.04 +361% +15 +
142 18:39:22 МРСК СЗ MRKZ 0.07 +2.94% 3.28 +0.4% +11.5% +34.6% 6.66 0.10 -22% -4 +
143 18:45:14 МОЭСК MSRS 0.707 +1.29% 1.78 -0.1% -1.5% -21.4% 34.44 0.51 +200% +20 +
144 18:34:12 Мостотрест MSTT 98.4 -0.2% 2.16 -5.7% -11.4% -33.4% 27.77 0.42 -25% -3 +
145 18:36:33 МосОблБанк MOBB 1.4 +0.72% 0.05 -4.8% -12.5% -23.9% 6.31 0.09 -89% -49 +
146 18:45:43 МосБиржа MOEX 100.03 -0.04% 483.60 -1.2% -4.6% -8.2% 227.71 3.40 +43% +6 +
147 18:40:02 Морион ао MORI 0% 0.71 0.01 +
148 15:45:14 МордЭнСб MRSB 0.485 +1.04% 0.08 +3.2% +12.0% -3.0% 0.65 0.01 -61% -22 +
149 10:00:06 МН-фонд ао MNFD 0% +
150 18:45:01 ММК MAGN 45.855 +0.78% 266.12 +1.6% +6.1% +9.5% 512.40 7.66 -22% -3 +
151 18:45:19 МКБ ао CBOM 4.978 +0.26% 17.81 +1.4% +4.9% +5.0% 134.80 2.02 -9% +1 +
152 18:45:46 Мечел ап MTLRP 100.3 -0.64% 19.80 -0.4% -11.7% -24.0% 50.03 0.75 -15% +1 +
153 18:45:01 Мечел ао MTLR 86.75 +0.52% 30.23 -2.2% -8.9% -41.3% 50.03 0.75 -11% +1 +
154 18:40:02 МЕРИДИАН MERF 0% 3.92 0.06 +
155 17:10:09 Медиахолд ODVA 0.1455 +0.34% 0.02 -3.0% -17.1% -22.2% 0.10 0.00 -60% -15 +
156 18:38:59 МедиаВиМ MGVM 0.575 0% 0.01 -0.9% -2.5% -26.3% 0.03 0.00 -7% +
157 18:39:35 Мегион-ап MFGSP 305 -4.09% 0.48 -4.7% -11.6% -13.4% 47.19 0.71 +95% +18 +
158 18:40:02 Мегион-ао MFGS 371 0% 0.05 -3.1% -4.1% -13.5% 47.19 0.71 0% +11 +
159 18:45:18 МегаФон ао MFON 629 0% 150.21 -0.2% +5.9% +22.6% 389.98 5.83 +55% +4 +
160 11:07:59 МГТС-5ао MGTS 1770 +0.28% 0.02 +2.9% -4.8% +30.1% 167.46 2.50 -50% -12 +
161 18:39:18 МГТС-4ап MGTSP 1700 -1.45% 2.05 -1.2% -6.6% +34.0% 167.46 2.50 +166% +17 +
162 13:46:30 МариЭнСб-п MISBP 8.4 +3.7% 0.02 -1.2% +9.1% -11.6% 1.16 0.02 -59% -18 +
163 18:45:49 Магнит ао MGNT 4033 -0.05% 603.47 0 -7.1% -36.4% 411.01 6.15 -36% -2 +
164 14:48:52 МагадЭн ап MAGEP 1.7 -3.41% 0.00 -3.4% +0.6% -8.1% 1.13 0.02 -83% -38 +
165 14:47:58 МагадЭн ао MAGE 1.9 0% 0.00 0 -6.9% -24.6% 1.13 0.02 -92% -56 +
166 18:45:19 М.видео MVID 402.7 +0.17% 33.46 +1.2% -1.2% -3.0% 72.39 1.08 +7% +4 +
167 18:31:53 ЛЭСК ао LPSB 3.35 -6.94% 0.56 -11.8% +17.5% -9.5% 0.52 0.01 +848% +67 +
168 18:45:51 ЛУКОЙЛ LKOH 4375 -0.48% 1 903.18 -4.4% +0.9% +31.2% 3 721.21 55.64 +12% +
169 18:45:14 ЛСР ао LSRG 752.5 +0.07% 13.49 -1.4% -2.5% -9.0% 77.53 1.16 +237% +16 +
170 18:38:08 Ленэнерго LSNG 5.815 +0.43% 2.16 +1.6% +0.3% +20.3% 58.21 0.87 +24% +5 +
171 18:45:13 Ленэнерг-п LSNGP 93.15 -1.53% 19.95 -1.9% -5.1% +14.4% 58.21 0.87 +54% +9 +
172 18:45:48 Лента др LNTA 286 -3.7% 41.68 -9.1% -13.3% -14.9% -9% -3 +
173 13:19:08 Лензолото LNZL 5400 +0.75% 0.06 -1.5% -8.0% -26.0% 7.02 0.10 -85% -44 +
174 17:19:54 Лензол. ап LNZLP 2480 -1.59% 0.05 -2.0% -5.7% -29.1% 7.02 0.10 -89% -52 +
175 18:40:02 КурганГКап KGKCP 0% 6.91 0.10 +
176 18:40:02 КурганГКао KGKC 0% 6.91 0.10 +
177 18:40:02 Куйбазот-п KAZTP 86.5 0% 0.01 +0.6% +1.8% +1.9% 21.49 0.32 0% +8 +
178 18:40:02 Куйбазот KAZT 90.4 0% 0.01 -0.2% +0.4% +0.8% 21.49 0.32 0% +8 +
179 18:40:02 КУЗОЦМ ао KUNF 0% +
180 17:17:57 КузнецкийБ KUZB 0.0112 -0.88% 0.01 -1.8% -1.8% -7.4% 0.25 0.00 -84% -53 +
181 18:45:17 КузбТК ао KBTK 192 +1.05% 0.62 -0.5% +6.1% +44.4% 19.06 0.28 +29% +9 +
182 18:40:02 Кубанэнр KUBE 58.6 0% 0.01 +3.9% +0.3% -25.3% 17.80 0.27 0% +9 +
183 10:23:42 КСБ ап KTSBP 0.18 0% 0.00 -2.2% -7.7% -6.3% 0.25 0.00 0% +1 +
184 18:40:02 КСБ ао KTSB 0.262 0% 0.00 0 -12.7% -18.4% 0.25 0.00 0% -1 +
185 12:18:13 Красэсб ап KRSBP 3.98 +1.79% 0.00 +1.8% +0.8% +14.7% 3.02 0.05 -87% -55 +
186 18:40:02 Красэсб ао KRSB 3.93 0% 0.25 +4.8% +2.9% +14.6% 3.02 0.05 0% +
187 18:45:17 КрасОкт-ао KROT 307 -2.23% 0.06 -3.2% -9.2% -31.9% 3.25 0.05 -17% +1 +
188 17:35:33 КрасОкт-1п KROTP 288 +0.35% 0.00 +1.1% -4.0% -17.7% 3.25 0.05 -74% -34 +
189 18:40:02 КосогМЗ ао KMTZ 0% +
190 18:40:02 КоршГОК ао KOGK 62000 0% 0.06 -3.1% -16.2% -29.5% 15.51 0.23 0% +7 +
191 18:40:02 Кокс ао KSGR 0% +
192 18:33:16 КМЗ KMEZ 343 -0.58% 0.02 +5.5% +3.0% -6.3% 0.71 0.01 -78% -38 +
193 18:40:02 КЗМС ао KZMS 0% 0.20 0.00 +
194 18:38:41 Квадра-п TGKDP 0.00358 -1.92% 0.26 -5.5% -4.5% -5.5% 6.52 0.10 +919% +72 +
195 18:45:04 Квадра TGKD 0.00327 -2.68% 1.39 -6.0% -11.1% +0.8% 6.52 0.10 +20% +5 +
196 13:40:07 КамчатЭ ап KCHEP 0.25 +6.84% 0.01 -4.2% 0 -21.6% 5.26 0.08 -56% -21 +
197 16:51:26 КамчатЭ ао KCHE 0.1245 +0.4% 0.00 -0.4% -10.8% -1.2% 5.26 0.08 +46% +7 +
198 16:32:59 КАМАЗ KMAZ 62.9 +1.45% 0.49 -0.3% +3.1% +19.4% 44.48 0.67 -42% -9 +
199 18:40:02 КалужскСК KLSB 11.8 0% 0.02 -8.5% -16.3% -19.2% 1.11 0.02 0% +15 +
200 18:40:00 ИСУ-КП RU000A0JUHS0 0% +
201 18:14:04 ИркЭнерго IRGZ 11.25 +0.45% 0.51 +1.8% +0.9% -34.0% 53.63 0.80 +2% +4 +
202 18:39:56 ИРКУТ-3 IRKT 38.1 +0.53% 12.34 -7.1% +68.2% +167.0% 50.63 0.76 -23% -2 +
203 18:45:12 ИнтерРАОао IRAO 3.983 -1.14% 319.56 +3.6% -9.1% +17.1% 415.83 6.22 -8% -2 +
204 13:06:56 ИНГРАД ао OPIN 885 -0.56% 0.44 -0.6% -0.6% -9.2% 36.48 0.55 +355% +36 +
205 18:40:02 Инв-Девел IDVP 0% 9.50 0.14 +
206 10:34:42 ИКРУСС-ИНВ RUSI 26.2 -2.24% 0.06 -2.2% +0.8% -9.7% 2.86 0.04 +1016% +79 +
207 18:40:02 Ижсталь2ао IGST 620 0% 0.00 -1.6% -6.1% -12.7% 0.62 0.01 0% -1 +
208 18:40:02 Ижсталь ап IGSTP 450 0% 0.01 +1.8% +0.4% -5.9% 0.62 0.01 0% +8 +
209 18:40:02 ЗМЗ-ап ZMZNP 17.6 0% 0.01 -2.2% -0.3% +28.5% 3.15 0.05 0% +7 +
210 17:08:59 ЗМЗ-ао ZMZN 22.1 +3.76% 0.04 +5.7% -1.3% -11.6% 3.15 0.05 +6909% +97 +
211 18:02:24 ЗИЛ ао ZILL 920 -2.65% 0.10 -1.1% -6.1% -4.2% 2.45 0.04 +3% +4 +
212 17:49:27 ЗВЕЗДА ао ZVEZ 4.8 -4.38% 0.06 -5.7% +9.3% +6.7% 2.70 0.04 -66% -23 +
213 18:31:37 ЕТС ао UTSY 0.062 +3.33% 1.29 -11.4% -26.2% -72.2% 0.03 0.00 +403% +35 +
214 17:31:52 ЕвроЭлтех EELT 11.66 +2.46% 1.72 +2.5% +0.1% -8.5% 7.11 0.11 +18% +3 +
215 18:27:04 ДЭК ао DVEC 1.478 -1.47% 2.66 +1.0% -21.3% +104.7% 25.46 0.38 +47% +5 +
216 18:45:28 ДетскийМир DSKY 84.85 -2.19% 22.72 -2.4% -6.4% -11.6% 62.70 0.94 +439% +23 +
217 18:45:29 ДВМП ао FESH 4.65 -2.52% 0.40 -8.8% -12.4% -22.4% 13.72 0.21 +1% -1 +
218 18:45:03 ДагСб ао DASB 0.0875 +1.74% 0.96 -0.6% -30.8% -27.1% 0.46 0.01 -31% -7 +
219 12:08:00 ГТМ ао GTRK 111 0% 0.00 -1.3% +1.8% -17.3% 6.49 0.10 -83% -29 +
220 18:45:57 ГМКНорНик GMKN 10821 -0.73% 1 660.43 +0.2% +4.6% -0.3% 1 712.37 25.61 +12% +
221 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
222 18:45:29 ГИТ ао GRNT 0.5 -0.79% 0.17 -0.4% -4.6% -36.3% 0.22 0.00 -69% -23 +
223 18:40:02 ГЕОТЕК ао GTSS 0% +
224 18:20:18 Галс-Девел HALS 735 +0.68% 0.01 -3.3% -4.5% +5.8% 8.24 0.12 +51% +19 +
225 18:45:28 ГАЗПРОМ ао GAZP 141.01 +0.09% 2 104.36 -2.6% +2.5% +8.1% 3 338.20 49.92 +15% +
226 18:45:25 Газпрнефть SIBN 336.3 -1.9% 100.69 +1.7% -0.7% +37.8% 1 594.50 23.84 -13% -3 +
227 16:34:56 ГазпРнД ао RTGZ 14900 +1.36% 0.01 +0.7% -0.3% -17.5% 1.79 0.03 -92% -63 +
228 18:40:02 ГАЗКОН-ао GAZC 0% 54.24 0.81 +
229 18:40:02 ГАЗ-Тек ао GAZT 0% 52.66 0.79 +
230 18:40:02 ГАЗ-сервис GAZS 0% 54.24 0.81 +
231 18:45:03 ГАЗ ап GAZAP 301.5 -0.82% 0.29 +0.2% +0.8% 7.74 0.12 +1489% +83 +
232 17:20:41 ГАЗ ао GAZA 394 -1.01% 0.55 -0.3% -6.9% -50.8% 7.74 0.12 +70% +18 +
233 18:40:02 ВЭК 01 ао VDSB 3.9 0% 0.00 -2.5% -2.5% -14.3% 0.11 0.00 0% -1 +
234 18:40:02 ВыбСудЗ ап VSYDP 2700 0% 0.01 0 -10.0% -30.8% 2.25 0.03 0% +7 +
235 17:36:00 ВыбСудЗ ао VSYD 1800 0% 0.00 -1.6% -10.0% -9.1% 2.25 0.03 0% +1 +
236 14:24:13 ВХЗ-ао VLHZ 80.5 +1.26% 0.03 +0.6% -1.8% -10.6% 0.40 0.01 -50% -13 +
237 18:35:55 ВТОРРЕСао VTRS 0.2545 +2.41% 0.12 +3.5% -7.5% -29.3% 0.02 0.00 +94% +29 +
238 18:45:42 ВТБ ао VTBR 0.04371 -0.39% 367.09 +0.8% -8.6% -7.6% 566.51 8.47 +27% +3 +
239 18:37:35 ВСМПО-АВСМ VSMO 16280 +0.49% 1.01 +0.6% -1.2% -3.7% 187.70 2.81 -66% -18 +
240 18:40:02 ВолгЭнСб-п VGSBP 0.75 0% 0.03 -3.8% -6.3% -23.5% 0.32 0.00 0% +13 +
241 16:13:22 ВолгЭнСб VGSB 0.82 +5.13% 0.02 -6.3% -2.4% -17.2% 0.32 0.00 +2234% +70 +
242 18:32:39 Возрожд-п VZRZP 221 +1.38% 3.58 +16.6% +18.8% +49.3% 9.93 0.15 +422% +30 +
243 18:45:00 Возрожд-ао VZRZ 406 -3.33% 1.27 +6.8% +8.6% -18.9% 9.93 0.15 -3% +
244 18:40:02 Варьеган-п VJGZP 430 0% 0.03 0 +10.3% +7.5% 11.30 0.17 0% +13 +
245 12:28:19 Варьеган VJGZ 485 -1.02% 0.00 -3.0% +1.0% 11.30 0.17 -49% -16 +
246 13:15:33 БурЗолото BRZL 860 +1.18% 0.00 +1.2% +2.4% +1.2% 6.04 0.09 -98% -109 +
247 18:39:53 БУДУЩЕЕ ао FTRE 209 +3.47% 0.10 +4.5% -7.5% -62.1% 10.28 0.15 +59% +19 +
248 18:45:55 БСП ао BSPB 47 0% 4.90 -3.6% -4.3% -13.5% 23.48 0.35 -52% -5 +
249 18:41:05 БестЭфБ ао ALBK 43 0% 0.04 -15.7% -21.8% 2.43 0.04 0% +10 +
250 17:49:02 Белуга ао BELU 658 0% 0.41 -1.8% -3.2% +2.0% 12.77 0.19 +446% +43 +
251 18:45:27 Белон ао BLNG 2.73 +0.74% 0.02 -0.7% -12.8% +1.1% 3.14 0.05 -76% -37 +
252 18:45:15 Башнефт ап BANEP 1666.5 -0.57% 46.82 -1.2% +2.7% +23.3% 338.83 5.07 +12% +
253 18:45:15 Башнефт ао BANE 1956 -0.1% 4.09 -2.2% -3.1% -14.0% 338.83 5.07 -69% -13 +
254 18:40:02 БашИнСв ап BISVP 3.85 0% 0.03 -2.5% -3.0% +1.3% 8.37 0.13 0% +13 +
255 18:40:02 БашИнСв ао BISV 0% 8.37 0.13 +
256 18:40:02 БанкАстаны ABBN 0% 5.78 0.09 +
257 18:45:14 Аэрофлот AFLT 109 -1.36% 290.76 +3.8% -9.9% -21.3% 121.06 1.81 -51% -8 +
258 18:45:10 АшинскийМЗ AMEZ 4.05 +1.25% 1.63 +3.8% +9.2% -13.8% 2.02 0.03 +116% +14 +
259 11:47:16 АстрЭнСб ASSB 0.453 +0.22% 0.00 +0.9% +10.8% -9.2% 0.35 0.01 -79% -38 +
260 18:28:15 АСКО ао ACKO 8.7 -0.91% 0.88 +13.0% -18.2% +34.7% 4.66 0.07 -36% -7 +
261 18:39:06 Арсагера ARSA 3.99 +10.83% 0.47 +16.3% +5.0% +20.9% 0.50 0.01 +4168% +105 +
262 18:34:34 Армада ARMD 9.5 +1.06% 0.63 +17.3% +5.6% -8.7% 0.14 0.00 -79% -22 +
263 18:37:35 Аптеки36и6 APTK 5.06 0% 0.15 -0.6% -10.0% -41.8% 11.79 0.18 -74% -28 +
264 16:40:31 АЛРОСА-Нюр ALNU 108000 -1.82% 0.11 -1.8% -10.0% -26.0% 86.40 1.29 -67% -26 +
265 18:45:02 АЛРОСА ао ALRS 93.89 -0.22% 1 255.10 +1.2% -2.4% +25.1% 691.50 10.34 +7% +
266 18:45:43 Акрон AKRN 4485 +0.36% 5.09 +1.5% +2.7% +15.9% 181.79 2.72 +16% +3 +
267 17:51:13 АВТОВАЗ ап AVAZP 12 0% 0.19 0 +0.4% +17.1% 63.21 0.95 -31% -6 +
268 18:10:43 АВТОВАЗ ао AVAZ 12.2 -0.41% 0.29 -0.8% +1.2% +20.0% 63.21 0.95 +1% -4 +
269 18:40:02 Авангрд-ао AVAN 450 0% 0.01 0 -12.6% -11.1% 36.32 0.54 0% +10 +
270 18:40:02 АбрауДюрсо ABRD 138 0% 0.03 +2.2% -1.4% -5.5% 13.52 0.20 0% +14 +
271 18:45:27 Yandex clA YNDX 2099 -1.15% 185.41 -1.4% -11.2% +10.8% 613.83 9.18 +23% +
272 18:39:40 RUSAL plc RUAL 24.19 +0.42% 7.81 -0.9% +0.4% -40.3% 367.52 5.50 +33% +3 +
273 18:45:24 Polymetal POLY 549.5 +0.77% 63.10 -1.9% +0.2% -22.2% 248.70 3.72 +34% +1 +
274 16:28:47 iФармсинтз LIFE 6.3 -1.56% 0.01 0 -8.0% -47.5% 1.87 0.03 -88% -58 +
275 18:09:26 iРоллман-п RLMNP 28.2 0% 0.01 +2.9% -5.4% -38.2% 0.16 0.00 -78% -36 +
276 18:45:24 iРоллман RLMN 24 0% 0.01 0 -4.0% -31.4% 0.16 0.00 -82% -48 +
277 11:36:57 iНПОНаука NAUK 354 -0.28% 0.01 +0.6% -6.1% -24.2% 4.17 0.06 -33% -12 +
278 18:40:02 iНаукаСвяз NSVZ 193 0% 0.01 -6.3% -6.3% -36.7% 0.23 0.00 +285% +29 +
279 18:11:10 iЛевенгук LVHK 6.1 +0.83% 0.00 -0.8% -7.6% -19.7% 0.32 0.00 -12% +
280 18:09:23 iИСКЧ ао ISKJ 9.05 -0.55% 0.00 +2.3% +0.6% -21.3% 0.68 0.01 -95% -84 +
281 16:50:45 iЗаводДИОД DIOD 4.28 +0.23% 0.00 -2.1% -2.5% -16.7% 0.39 0.01 -50% -12 +
282 17:24:20 iДонскЗР п DZRDP 2000 +1.52% 0.38 0 +3.1% -9.9% 0.98 0.01 +97% +15 +
283 18:35:25 iДонскЗР DZRD 2180 -1.8% 0.05 -0.5% -2.7% -1.8% 0.98 0.01 +922% +77 +
284 18:45:09 iАвиастКао UNAC 0.635 +0.47% 5.20 -0.9% -4.2% -17.5% 284.24 4.25 +103% +13 +
285 18:45:28 iQIWI QIWI 924 +4.88% 8.73 -8.5% -9.0% +1.5% -73% -16 +
286 18:39:58 GTL ао GTLC 0.1045 +2.45% 1.39 +1.0% -10.7% -54.2% 0.27 0.00 +38% +7 +
287 18:45:16 FIVE-гдр FIVE 1571 +1.98% 238.49 -2.8% -11.1% -0% +1 +
288 18:45:29 ENPL-гдр ENPL 295.5 -0.34% 3.30 +5.5% -6.2% -63.3% -46% -9 +
289 18:45:15 AGRO-гдр AGRO 691 +0.44% 11.52 +0.7% +3.4% +21.5% +74% +5 +
290 18:45:14 +МосЭнерго MSNG 2.0265 +0.4% 71.57 -6.2% -14.9% -22.8% 80.55 1.20 +94% +8 +