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   2336.82 +0.71% 53 281.23 +3.6% +1.3% +10.8% 39 953.51 703.89 +128%
1 17:56:20 ЯТЭК ао YAKG 9.2 -1.08% 0.04 -1.1% -6.1% 0 7.61 0.13 +4208% +73 +
2 15:31:28 Якутскэнрг YKEN 0.228 +2.24% 0.07 -2.1% -12.0% -13.0% 2.12 0.04 +2906% +76 +
3 16:23:37 Якутскэн-п YKENP 0.228 +1.33% 0.01 -1.3% -10.9% -8.1% 2.12 0.04 +48% -9 +
4 18:45:08 ЮУНК ао UNKL 2890 +1.05% 0.04 -0.3% -5.6% -0.3% 1.73 0.03 -86% -87 +
5 16:50:58 ЮТэйр ао UTAR 8.4 +0.12% 0.09 0 -6.0% -7.0% 31.10 0.55 +10155% +105 +
6 18:45:09 Юнипро ао UPRO 2.683 +0.94% 50.42 +0.3% -0.6% +6.1% 169.16 2.98 +821% +11 +
7 17:58:32 ЮжКузб. ао UKUZ 800 0% 0.02 0 0 +3.9% 28.89 0.51 -68% -68 +
8 18:40:03 ЭРКО ао ERCO 0% 3.63 0.06 +
9 17:41:45 ЭнергияРКК RKKE 5390 -0.19% 0.03 -0.4% -3.1% +0.7% 6.06 0.11 +406% +17 +
10 18:45:02 ЭнелРос ао ENRU 1.561 -0.51% 6.80 +1.2% -3.6% +7.5% 55.22 0.97 +98% -10 +
11 18:45:24 Электрцинк ELTZ 596 -0.33% 0.01 +0.5% -2.1% +2.2% 0.84 0.01 -98% -132 +
12 17:02:44 ЧЦЗ ао CHZN 490 -1.41% 0.03 -1.0% -6.3% +11.4% 26.56 0.47 -70% -74 +
13 17:57:01 ЧТПЗ ао CHEP 150 +0.33% 0.27 +7.1% +12.4% +13.6% 70.86 1.25 -91% -65 +
14 18:45:15 ЧМК ао CHMK 3175 +3.76% 1.38 +4.4% -3.6% +6.4% 10.04 0.18 +2039% +58 +
15 18:40:03 ЧКПЗ ао CHKZ 2330 0% 0.00 0 +5.0% +24.6% 1.40 0.02 0% -10 +
16 18:45:32 ЧЗПСН ао PRFN 2.81 0% 24.99 -10.2% -24.7% -26.1% 2.36 0.04 -46% -23 +
17 18:34:10 ЧеркизГ-ао GCHE 1285 +2.8% 1.12 +7.5% +16.4% +15.0% 56.49 1.00 +288% +13 +
18 15:43:19 ЧелябЭС ап CLSBP 0.123 +0.82% 0.00 -0.8% -4.7% -3.5% 0.83 0.01 +0% -11 +
19 15:46:20 ЧелябЭС ао CLSB 0.1045 -1.42% 0.00 +0.5% -6.3% -5.0% 0.83 0.01 +99% +
20 18:40:03 ЦМТ ап WTCMP 6.15 0% 0.01 +3.5% +2.5% +10.2% 8.85 0.16 -98% -136 +
21 16:18:01 ЦМТ ао WTCM 7.25 -0.68% 0.03 +2.1% +0.7% 0 8.85 0.16 +101% -21 +
22 18:32:14 Химпром ап HIMCP 5.76 -0.52% 0.36 +3.4% +1.4% +2.9% 2.00 0.04 +382% +18 +
23 18:40:03 Химпром ао HIMC 0% 2.00 0.04 +
24 18:45:58 ФСК ЕЭС ао FEES 0.1753 -1.52% 434.07 -1.2% -1.6% +8.2% 223.45 3.94 +926% +12 +
25 18:45:19 ФосАгро ао PHOR 2444 -0.81% 28.69 -1.8% -3.4% -2.2% 316.50 5.58 +208% -1 +
26 18:40:03 Физика ао NPOF 0% 1.07 0.02 +
27 18:45:17 УрКузница URKZ 8250 +2.1% 0.08 +4.4% -3.8% +2.5% 4.52 0.08 +928% +46 +
28 18:45:55 Уркалий-ао URKA 105.4 +2.23% 16.04 -2.1% -17.9% -10.3% 309.46 5.45 +440% +6 +
29 18:36:16 УралСиб ао USBN 0.0802 -0.37% 0.42 -2.2% -5.2% -7.2% 28.99 0.51 +65% -5 +
30 16:51:16 ТРК ап TORSP 0.379 +0.26% 0.04 +2.7% -1.8% +1.1% 1.61 0.03 -15% -40 +
31 18:39:16 ТРК ао TORS 0.365 -1.35% 0.27 -0.8% -4.9% -1.6% 1.61 0.03 +2372% +68 +
32 18:45:45 Транснф ап TRNFP 183600 +1.69% 456.23 +1.7% +1.7% +2.1% 285.48 5.03 +381% +2 +
33 17:11:08 ТрансК ао TRCN 5045 -0.69% 0.72 +0.7% -0.1% +11.4% 70.10 1.23 -70% -39 +
34 18:43:22 ТНСэнЯр-п YRSBP 85 0% 0.11 -3.4% -14.9% -2.3% 2.07 0.04 +296% +17 +
35 18:40:03 ТНСэнЯр YRSB 98.5 0% 0.03 +1.5% +5.9% +23.1% 2.07 0.04 +47% -27 +
36 17:55:19 ТНСэнРст-п RTSBP 0.29 -1.02% 0.25 +3.2% +36.2% +30.6% 3.09 0.05 +104% -5 +
37 18:45:20 ТНСэнРст RTSB 0.347 -4.41% 0.13 +1.2% +5.2% +3.9% 3.09 0.05 +1111% +48 +
38 18:39:58 ТНСэнрг ао TNSE 1216 -0.08% 0.00 0 -1.1% -4.3% 16.62 0.29 -88% -82 +
39 18:44:36 ТНСэнНН ап NNSBP 630 0% 0.01 -2.3% +0.8% +0.8% 4.86 0.09 0% -24 +
40 18:31:56 ТНСэнНН ао NNSB 1070 +8.63% 0.03 +8.6% +0.5% -23.6% 4.86 0.09 +2480% +54 +
41 18:36:14 ТНСэнМарЭл MISB 9.99 +2.46% 0.06 +2.5% +1.9% +5.2% 1.30 0.02 +51% -24 +
42 11:36:52 ТНСэнВорон VRSB 21.4 -0.47% 0.00 -0.5% -7.8% -8.7% 1.57 0.03 -49% -32 +
43 18:40:03 ТНСэнВор-п VRSBP 19.5 0% 0.07 +2.1% +1.6% -3.5% 1.57 0.03 +59% -16 +
44 14:38:10 ТНСэКубань KBSB 135.5 +0.37% 0.00 +0.4% -2.9% 2.42 0.04 -98% -128 +
45 18:45:04 ТМК ао TRMK 80.3 +0.37% 6.83 +0.4% -1.8% +8.7% 82.96 1.46 +20% -19 +
46 18:29:34 ТКСМ ао TUCH 7.9 +2.6% 0.55 -6.0% -20.2% -23.3% 0.31 0.01 -1% -22 +
47 18:40:03 ТКЗКК ап KRKOP 4.29 0% 0.09 -4.7% -9.7% -6.9% 2.82 0.05 +1% -27 +
48 18:40:03 ТКЗКК ао KRKO 0% 2.82 0.05 +
49 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
50 16:34:25 ТЗА ао TUZA 107.7 -0.37% 0.05 -0.2% -0.5% -0.4% 0.89 0.02 +501% +23 +
51 18:45:11 Телеграф-п CNTLP 13.25 +3.52% 1.29 +11.8% +5.9% +4.2% 3.64 0.06 +228% +5 +
52 18:24:35 Телеграф CNTL 17.5 +4.17% 0.57 +6.7% -1.7% -3.8% 3.64 0.06 +5581% +90 +
53 18:23:46 ТГК-2 ап TGKBP 0.00611 -0.33% 0.09 +2.0% -4.4% -6.0% 6.01 0.11 -78% -67 +
54 18:45:29 ТГК-2 TGKB 0.00405 -1.58% 1.55 +1.3% -3.7% +1.8% 6.01 0.11 +69% -10 +
55 15:08:54 ТГК-14 TGKN 0.00565 +0.89% 0.02 -0.7% -3.6% +8.4% 7.67 0.14 +30% -33 +
56 18:45:39 ТГК-1 TGKA 0.0117 +0.39% 23.40 0 -7.2% -2.3% 45.10 0.79 +431% -1 +
57 16:15:19 Таттел. ао TTLK 0.1565 -2.49% 0.01 +2.0% +4.7% +8.7% 3.26 0.06 +294% +18 +
58 18:45:21 Татнфт 3ап TATNP 418.1 +1.6% 54.16 +4.5% +2.0% +14.5% 1 367.80 24.10 +206% -2 +
59 18:45:51 Татнфт 3ао TATN 599.5 +2.25% 1 239.45 +5.4% +5.2% +25.2% 1 367.80 24.10 +362% +
60 18:40:03 ТАНТАЛ ап TANLP 0% 0.44 0.01 +
61 18:22:26 ТАНТАЛ ао TANL 31.4 -0.32% 0.10 -2.8% -12.0% -5.7% 0.44 0.01 +203% +10 +
62 18:36:13 ТамбЭнСб-п TASBP 0.1485 +5.32% 0.02 +5.3% +8.4% +7.2% 0.29 0.01 +465% +17 +
63 16:26:02 ТамбЭнСб TASB 0.17 +9.68% 0.10 +9.7% +24.5% +21.9% 0.29 0.01 +609% +31 +
64 18:45:58 Сургнфгз-п SNGSP 30.27 +1.58% 973.04 +2.0% -2.2% +7.6% 1 276.34 22.49 +772% +8 +
65 18:45:20 Сургнфгз SNGS 29.2 +0.27% 485.88 +2.4% -3.9% +4.7% 1 276.34 22.49 +744% +9 +
66 17:23:44 СтаврЭнСбп STSBP 0.318 -0.31% 0.00 +2.3% -0.2% -3.5% 0.37 0.01 +100% +2 +
67 18:05:04 СтаврЭнСб STSB 0.331 0% 0.27 0 -6.8% +3.8% 0.37 0.01 +16612% +132 +
68 15:12:41 СОЛЛЕРС SVAV 629 -0.32% 0.30 -0.6% -0.2% +1.1% 21.56 0.38 -55% -40 +
69 18:40:03 СМЗ-ао MGNZ 3150 0% 0.01 -1.6% -11.8% -11.0% 1.25 0.02 -1% -20 +
70 15:15:08 Славн-ЯНОС JNOS 22 0% 0.04 0 -2.2% -6.4% 25.09 0.44 +294% +9 +
71 16:46:15 Слав-ЯНОСп JNOSP 14.7 -5.77% 0.03 +5.0% -2.0% +3.5% 25.09 0.44 -68% -76 +
72 18:45:58 Система ао AFKS 12.36 +0.08% 241.06 +1.3% -1.4% +2.2% 119.27 2.10 +193% +
73 18:45:20 СибГост ао SIBG 0.82 -3.53% 0.16 -5.7% -30.5% -34.4% 0.08 0.00 +6023% +105 +
74 18:40:03 СЗПароход SZPR 244 0% 0.01 0 -2.0% +4.3% 2.57 0.05 0% -20 +
75 18:11:01 Селигдар-п SELGP 14.99 +2.11% 0.99 +9.2% -16.7% -17.7% 9.44 0.17 +96% -10 +
76 18:32:13 Селигдар SELG 9.75 +3.28% 0.11 +2.4% -4.4% -2.2% 9.44 0.17 +2180% +73 +
77 18:45:15 СевСт-ао CHMF 936 -0.68% 544.54 -1.4% +0.6% +5.5% 784.10 13.81 +460% +5 +
78 18:45:45 Сбербанк-п SBERP 228.5 +2.01% 1 635.31 +6.8% +11.9% +20.9% 6 218.66 109.56 +211% -1 +
79 18:45:59 Сбербанк SBER 277.49 -0.61% 13 769.02 +3.9% +12.1% +23.2% 6 218.66 109.56 +50% +
80 18:45:29 Сахэнер ао SLEN 4.39 +0.92% 0.05 -1.8% -8.0% -12.0% 1.29 0.02 -53% -61 +
81 18:45:20 САФМАР ао SFIN 748 -0.4% 48.30 -0.2% -2.1% 83.51 1.47 +26% -9 +
82 18:39:06 СаратЭн-ап SAREP 0.0795 -0.63% 0.03 -0.6% 0 -4.8% 0.67 0.01 +1975% +59 +
83 17:11:06 СаратЭн-ао SARE 0.114 -0.44% 0.01 -0.4% -3.4% -2.1% 0.67 0.01 +338% +25 +
84 17:41:54 СаратНПЗ-п KRKNP 12550 -0.4% 0.99 -0.4% -1.7% +4.6% 9.71 0.17 +190% +
85 18:40:03 СаратНПЗ KRKN 8800 0% 0.08 -1.1% -2.8% -2.8% 9.71 0.17 +80% -13 +
86 16:28:36 СамарЭн-ап SAGOP 0.287 +1.77% 0.08 +5.5% +5.9% +8.3% 1.18 0.02 +375% +14 +
87 18:36:07 СамарЭн-ао SAGO 0.29 +4.69% 0.09 +1.0% -1.7% +5.5% 1.18 0.02 +211% +10 +
88 15:15:53 РязЭнСб RZSB 3.36 -3.72% 0.04 -1.8% -6.1% +4.0% 0.70 0.01 -40% -52 +
89 18:39:21 РуссНфт ао RNFT 598 -1.32% 15.21 -0.8% +0.8% -2.7% 175.88 3.10 +193824% +155 +
90 18:38:11 Русполимет RUSP 0.475 -1.86% 0.06 +0.2% -4.0% +0.8% 2.38 0.04 +1095% +44 +
91 18:45:07 Русолово ROLO 2.55 +2% 0.44 +6.7% -17.7% -21.8% 7.65 0.13 +734% +35 +
92 18:45:28 Русгрэйн RUGR 5.65 -0.88% 0.26 -1.7% -43.8% +6.6% 0.24 0.00 +285% +16 +
93 18:45:20 РусГидро HYDR 0.781 +0.13% 232.58 +1.5% -1.1% +7.1% 332.93 5.87 +76% -8 +
94 18:35:21 РусАква ао AQUA 170 +0.89% 0.12 -0.9% +2.4% +8.3% 14.94 0.26 -12% -27 +
95 18:45:11 Ростел -ап RTKMP 59.7 +0.08% 51.75 +1.2% +1.4% +6.7% 183.61 3.23 +1162% +17 +
96 18:45:34 Ростел -ао RTKM 66.45 +0.3% 147.24 +1.5% -0.5% +4.0% 183.61 3.23 +230% +2 +
97 18:45:02 Россети ап RSTIP 1.674 -0.42% 4.11 +1.8% -5.0% +3.0% 171.30 3.02 +1049% +28 +
98 18:45:48 Россети ао RSTI 0.8441 -0.35% 117.24 +0.3% -9.9% +2.9% 171.30 3.02 +114% -5 +
99 18:45:15 Роснефть ROSN 337.3 +1.14% 1 484.57 +4.0% -2.1% +15.7% 3 574.77 62.98 +219% -1 +
100 18:21:36 РОСИНТЕРао ROST 65.1 +3.01% 0.15 -2.0% -1.8% -12.9% 1.06 0.02 +1797% +67 +
101 18:39:08 Росбанк ао ROSB 57.7 +3.59% 0.09 +2.7% +0.2% +5.7% 89.52 1.58 +257% +12 +
102 18:40:03 РН-ЗапСиб CHGZ 30 0% 0.00 0 0 -14.3% 0.80 0.01 0% -10 +
103 18:40:03 РДБанк ао RDRB 0% 1.63 0.03 +
104 18:23:14 РГС СК ао RGSS 0.398 0% 0.77 -0.5% -4.3% -6.6% 194.82 3.43 +15616% +120 +
105 18:23:28 РБК ао RBCM 5.475 +0.37% 0.23 -0.3% -10.5% -5.1% 2.01 0.04 +186% +2 +
106 18:45:02 Распадская RASP 112.12 +0.11% 225.01 +3.9% +5.9% +26.0% 78.84 1.39 +25% -11 +
107 18:26:24 ПРОТЕК ао PRTK 106.8 -0.09% 2.39 -2.9% -5.5% -2.6% 56.30 0.99 +243% +5 +
108 18:40:03 Приморье PRMB 12790 0% 0.01 0 +34.8% 3.20 0.06 0% -30 +
109 18:45:28 Полюс PLZL 4520 -1.07% 145.04 +0.4% -1.1% -1.6% 603.70 10.64 +747% +8 +
110 18:45:28 Плазмек PLSM 0.205 +3.54% 0.23 -18.3% -28.8% -28.1% 0.02 0.00 -19% -21 +
111 18:45:19 ПИК ао PIKK 319.4 +0.82% 15.63 +0.9% +2.3% -2.2% 210.96 3.72 +104% -10 +
112 15:37:20 ПермьЭнСб PMSB 81.1 +0.37% 0.03 -0.5% -2.1% +0.1% 3.86 0.07 -92% -107 +
113 18:38:24 ПермьЭнС-п PMSBP 81.1 -0.98% 0.30 +1.1% -2.3% -0.2% 3.86 0.07 -5% -17 +
114 18:40:03 ПавлАвт ао PAZA 469 0% 0.00 0 -1.7% -2.3% 0.74 0.01 0% -17 +
115 17:51:05 Отисифарм OTCP 199 +1.02% 0.30 +1.5% +7.6% +8.7% 28.94 0.51 +14991% +131 +
116 18:45:04 ОргСинт ап KZOSP 7.9 -1.25% 0.39 +2.6% -4.2% -9.0% 150.18 2.65 -91% -67 +
117 17:48:40 ОргСинт ао KZOS 83.6 +0.72% 3.56 +0.7% +5.4% +5.2% 150.18 2.65 +5221% +70 +
118 15:43:35 ОР ао OBUV 125.55 +0.6% 0.07 +2.1% -1.6% +3.8% 14.19 0.25 -90% -91 +
119 18:40:03 Омскшина OMSH 480 0% 0.01 +2.8% +2.1% +7.6% 0.49 0.01 0% -24 +
120 12:06:00 ОМЗ-ап OMZZP 1650 -1.2% 0.00 0 -4.1% -4.1% 4.54 0.08 +96% +4 +
121 17:26:16 ОКС ао UCSS 940 +34.29% 0.01 +27.0% -13.8% -12.6% 22.30 0.39 -3% -23 +
122 18:45:34 ОГК-2 ао OGKB 0.4794 +0.71% 36.60 +1.4% -6.9% +7.3% 52.95 0.93 +181% -4 +
123 18:00:49 ОВК ао UWGN 787 -0.13% 18.29 -0.1% -0.2% -0.3% 91.29 1.61 +39% -15 +
124 18:45:25 Новатэк ао NVTK 735.9 -0.54% 491.31 -0.2% +3.8% +8.6% 2 234.42 39.37 +125% -4 +
125 18:45:58 НМТП ао NMTP 8.4 -1.29% 50.36 +2.7% -2.8% +7.0% 161.78 2.85 +247% -2 +
126 18:45:19 НЛМК ао NLMK 148.56 +0.18% 709.43 -0.5% -1.4% +0.9% 890.35 15.69 +227% +
127 18:38:51 НКХП ао NKHP 241.5 +1.9% 7.04 +3.9% +2.5% +3.0% 16.32 0.29 +116% -4 +
128 18:45:10 НКНХ ап NKNCP 27 +0.37% 1.79 +0.2% -4.3% -3.6% 97.11 1.71 +298% +9 +
129 18:23:10 НКНХ ао NKNC 56.6 -0.35% 1.31 -2.4% -0.9% +10.1% 97.11 1.71 +2178% +60 +
130 18:40:03 Нижкамшина NKSH 13 0% 0.00 0 -13.3% -11.6% 0.83 0.01 -60% -40 +
131 18:36:03 Нефтекамск NFAZ 115 -0.86% 0.00 0 +0.9% +2.7% 0.92 0.02 -83% -72 +
132 18:40:03 МурмТЭЦ-п MUGSP 0.34 0% 0.11 0 -1.7% -15.0% 3.12 0.06 0% -25 +
133 18:40:03 МурмТЭЦ-ао MUGS 1.025 0% 0.10 0 0 +12.5% 3.12 0.06 0% -28 +
134 18:28:02 МультиСис MSST 1.13 0% 0.19 -3.0% -24.2% +11.3% 0.11 0.00 +2034% +70 +
135 18:45:06 МТС-ао MTSS 311 -0.64% 353.83 +1.6% +3.7% +12.7% 621.50 10.95 +426% +4 +
136 18:36:50 МРСКЮга ао MRKY 0.0589 0% 2.43 +2.1% -9.0% -1.5% 3.63 0.06 +1122% +40 +
137 18:45:14 МРСКСиб MRKS 0.136 0% 0.64 +3.4% +10.1% +18.8% 12.89 0.23 +15301% +124 +
138 18:45:23 МРСКВол MRKV 0.118 +5.31% 62.03 +4.9% +10.5% +15.0% 22.22 0.39 +3502% +36 +
139 18:45:14 МРСК ЦП MRKP 0.342 +0.18% 84.55 +0.3% +11.8% +13.4% 38.54 0.68 +1823% +20 +
140 18:45:54 МРСК Центр MRKC 0.3715 -1.2% 7.82 -1.8% -4.1% +4.4% 15.68 0.28 +852% +17 +
141 18:45:29 МРСК Ур MRKU 0.238 +0.85% 10.34 +2.1% -1.2% +13.6% 20.81 0.37 +2225% +34 +
142 18:05:59 МРСК СК MRKK 18.3 +0.27% 0.08 +0.5% +0.3% -4.7% 2.83 0.05 +206% +4 +
143 18:45:01 МРСК СЗ MRKZ 0.0508 -3.97% 1.56 -3.8% -7.6% -2.3% 4.87 0.09 +1545% +44 +
144 18:45:18 МОЭСК MSRS 0.808 +0.87% 1.69 -0.2% -7.0% -10.1% 39.36 0.69 +244% +6 +
145 18:37:59 Мотовил ао MOTZ 2.99 +10.33% 0.52 +3.1% +7.9% +10.3% 2.88 0.05 +111% +3 +
146 18:36:37 Мостотрест MSTT 148.4 -0.4% 3.34 +1.7% -1.4% +0.4% 41.88 0.74 -28% -25 +
147 18:45:18 МосОблБанк MOBB 1.99 +0.51% 1.22 +0.5% -6.1% +8.2% 8.97 0.16 +271% +11 +
148 18:45:56 МосБиржа MOEX 113.68 -0.48% 924.71 +2.8% -1.0% +4.3% 258.78 4.56 +167% -3 +
149 18:40:03 Морион ао MORI 0% 0.71 0.01 +
150 17:45:21 МордЭнСб MRSB 0.553 0% 0.17 +1.8% +2.6% +10.6% 0.74 0.01 +244% +15 +
151 10:00:06 МН-фонд ао MNFD 0% +
152 18:45:26 ММК MAGN 46.55 +0.39% 679.41 +2.0% +6.0% +11.2% 520.17 9.16 +69% -6 +
153 18:45:28 МКБ ао CBOM 4.73 +0.25% 28.39 +1.3% -0.0% -0.3% 128.09 2.26 +162% -3 +
154 18:45:05 Мечел ап MTLRP 146.8 +0.69% 44.02 +1.2% -0.0% +11.2% 81.62 1.44 +235% -4 +
155 18:45:27 Мечел ао MTLR 147.15 +1.98% 181.25 +1.3% -3.8% -0.4% 81.62 1.44 +455% +9 +
156 18:40:03 МЕРИДИАН MERF 7.5 0% 0.01 0 +36.4% 3.92 0.07 0% -20 +
157 18:32:48 Медиахолд ODVA 0.203 -2.17% 0.18 +0.5% +4.4% +8.6% 0.14 0.00 -35% -27 +
158 18:31:25 МедиаВиМ MGVM 0.615 -3.15% 0.10 -6.1% -15.8% -21.2% 0.03 0.00 +181% +4 +
159 13:26:11 Мегион-ап MFGSP 319 +0.63% 0.22 +0.6% -9.9% -9.4% 48.64 0.86 +1607% +56 +
160 17:05:27 Мегион-ао MFGS 383 0% 0.06 -4.0% -11.5% -10.7% 48.64 0.86 +84% -12 +
161 18:45:56 МегаФон ао MFON 553 -1.93% 268.98 +3.8% +7.4% +7.8% 342.86 6.04 +66% -7 +
162 18:28:36 МГТС-5ао MGTS 1525 0% 1.04 -2.2% -0.7% +12.1% 142.91 2.52 +6495% +86 +
163 18:39:40 МГТС-4ап MGTSP 1510 -0.33% 2.01 +1.7% +4.4% +19.0% 142.91 2.52 +105% -8 +
164 18:40:03 МариЭнСб-п MISBP 7.59 0% 0.01 0 -2.1% -20.1% 1.30 0.02 0% -19 +
165 18:46:00 Магнит ао MGNT 5140 +7.24% 9 772.05 +14.9% -19.0% -18.9% 523.82 9.23 +199% +1 +
166 18:44:26 МагадЭн ап MAGEP 1.64 0% 0.00 -3.5% -10.4% -11.4% 1.33 0.02 -98% -129 +
167 18:38:38 МагадЭн ао MAGE 2.35 +3.52% 0.03 -3.3% -4.1% -6.7% 1.33 0.02 +1346% +50 +
168 18:45:23 М.видео MVID 438.2 +0.32% 44.82 +0.4% +9.5% +5.6% 78.77 1.39 +1267% +18 +
169 17:32:40 ЛЭСК ао LPSB 3.7 +8.5% 0.01 +8.5% 0 0 0.58 0.01 +116% +2 +
170 18:45:13 ЛУКОЙЛ LKOH 3836 +0.72% 2 940.75 +2.3% -0.4% +15.0% 3 262.76 57.48 +548% +3 +
171 18:39:23 ЛСР ао LSRG 838 -0.59% 4.31 +2.1% +0.2% +1.4% 86.34 1.52 +129% -3 +
172 18:19:06 Ленэнерго LSNG 5.34 -0.37% 0.94 0 -0.2% +10.4% 53.66 0.95 +697% +23 +
173 18:45:09 Ленэнерг-п LSNGP 87.3 -0.29% 12.64 +0.2% +1.3% +7.2% 53.66 0.95 +234% -5 +
174 18:37:22 Лента др LNTA 376 +0.27% 4.30 -2.1% -5.5% +11.9% +356% +5 +
175 16:48:21 Лензолото LNZL 6850 -0.29% 0.16 +0.4% -4.3% -6.2% 8.98 0.16 +692% +35 +
176 18:35:17 Лензол. ап LNZLP 3340 -1.47% 0.12 +1.5% -4.0% -4.6% 8.98 0.16 +3580% +90 +
177 18:40:03 КурганГКап KGKCP 46 0% 0.00 0 0 0 6.91 0.12 0% -17 +
178 18:40:03 КурганГКао KGKC 51 0% 0.06 0 0 0 6.91 0.12 0% -33 +
179 18:40:03 Куйбазот-п KAZTP 83.4 0% 0.03 0 -1.8% -1.8% 20.12 0.35 0% -33 +
180 18:44:30 Куйбазот KAZT 84.6 0% 0.03 -0.5% -3.5% -5.7% 20.12 0.35 +297% +11 +
181 18:40:03 КУЗОЦМ ао KUNF 0% +
182 17:49:57 КузнецкийБ KUZB 0.0124 -1.59% 0.00 +0.8% -2.4% +2.5% 0.28 0.00 -31% -27 +
183 11:22:02 КузбТК ао KBTK 148 +1.02% 0.00 -1.3% +6.9% +11.3% 14.69 0.26 -86% -70 +
184 18:34:58 Кубанэнр KUBE 71.6 -1.92% 0.07 -3.8% -7.0% -8.7% 20.25 0.36 +104% -11 +
185 18:40:03 КСБ ап KTSBP 0.194 0% 0.00 0 -8.1% +1.0% 0.31 0.01 0% -8 +
186 18:40:03 КСБ ао KTSB 0.33 0% 0.00 -1.5% +0.9% +2.8% 0.31 0.01 0% -12 +
187 18:03:36 Красэсб ап KRSBP 3.65 -1.08% 0.47 +0.6% -1.9% +5.2% 2.76 0.05 +6211% +101 +
188 17:54:28 Красэсб ао KRSB 3.59 0% 0.01 +0.3% +0.3% +4.7% 2.76 0.05 -92% -98 +
189 16:41:58 КрасОкт-ао KROT 412 +2.74% 0.15 -3.7% -8.8% -8.6% 4.31 0.08 -55% -42 +
190 18:32:52 КрасОкт-1п KROTP 345 +0.58% 0.09 -0.3% 0 -1.4% 4.31 0.08 +137% -3 +
191 18:40:03 КосогМЗ ао KMTZ 0% +
192 10:00:37 КоршГОК ао KOGK 92400 +2.1% 0.09 +3.1% +2.7% +5.0% 23.11 0.41 -85% -75 +
193 18:40:03 Кокс ао KSGR 0% +
194 18:45:16 КМЗ KMEZ 371 +0.27% 0.00 +0.3% -1.6% +1.4% 0.77 0.01 +301% +15 +
195 18:40:03 КЗМС ао KZMS 0% 0.20 0.00 +
196 18:22:21 Квадра-п TGKDP 0.00428 +6.47% 1.14 +7.3% +1.4% +12.9% 8.47 0.15 +34785% +146 +
197 18:45:50 Квадра TGKD 0.00426 +6.63% 6.87 +2.8% +8.4% +31.3% 8.47 0.15 +1065% +21 +
198 18:31:13 КамчатЭ ап KCHEP 0.195 0% 0.06 +0.5% -44.3% -38.9% 5.27 0.09 +1381% +56 +
199 18:34:00 КамчатЭ ао KCHE 0.125 -2.34% 0.05 +2.0% -15.5% -0.8% 5.27 0.09 +3758% +74 +
200 18:39:48 КАМАЗ KMAZ 51.05 +0.29% 0.64 +0.1% -2.8% -3.1% 36.10 0.64 +21% -17 +
201 18:44:57 КалужскСК KLSB 14.1 0% 0.00 0 -9.6% -3.4% 1.29 0.02 0% -11 +
202 18:40:00 ИСУ-КП RU000A0JUHS0 0% +
203 18:19:54 ИркЭнерго IRGZ 16.45 +0.3% 0.12 +2.2% -7.3% -3.5% 78.41 1.38 +56% -14 +
204 18:38:25 ИРКУТ-3 IRKT 14.65 -1.35% 0.48 -0.3% -0.8% +2.7% 18.02 0.32 +129% +3 +
205 18:45:07 ИнтерРАОао IRAO 3.7875 -0.88% 460.38 -0.1% +3.2% +11.4% 395.42 6.97 +427% +4 +
206 12:54:45 ИНГРАД ао OPIN 915 +0.55% 0.00 -0.5% -2.7% -6.2% 37.72 0.66 -87% -83 +
207 18:40:03 Инв-Девел IDVP 9510 0% 0.01 0 0 20.07 0.35 0% -24 +
208 18:40:03 ИКРУСС-ИНВ RUSI 28.5 0% 0.00 0 0 -1.7% 3.11 0.05 0% -11 +
209 18:39:44 Ижсталь2ао IGST 695 +0.72% 0.02 -1.4% -0.7% -2.1% 0.69 0.01 +742% +37 +
210 17:50:19 Ижсталь ап IGSTP 488 +3.39% 0.02 +1.2% +0.8% +2.1% 0.69 0.01 +151% -11 +
211 18:40:03 ЗМЗ-ап ZMZNP 13.85 0% 0.16 -1.1% -1.4% +1.1% 3.40 0.06 +2765% +79 +
212 17:00:07 ЗМЗ-ао ZMZN 25.5 -1.54% 0.06 +0.8% -5.2% +2.0% 3.40 0.06 +2611% +68 +
213 18:18:44 ЗИЛ ао ZILL 1030 +0.49% 0.06 +1.0% -4.2% +7.3% 2.74 0.05 +1736% +61 +
214 18:45:18 ЗВЕЗДА ао ZVEZ 4.74 -2.27% 1.00 +3.7% +12.9% +5.3% 2.66 0.05 +2326% +58 +
215 18:38:45 ЕТС ао UTSY 0.16 -3.61% 0.65 -5.3% -28.6% -28.3% 0.07 0.00 +112% +2 +
216 18:18:03 ЕвроЭлтех EELT 14.23 -0.21% 7.61 +1.4% +8.2% +11.7% 8.68 0.15 +411% +7 +
217 18:27:40 ДЭК ао DVEC 0.973 -0.1% 1.04 +7.8% +20.4% +34.8% 16.69 0.29 -11% -25 +
218 18:40:03 Дорогбж ао DGBZ 37 0% 0.00 +0.3% -7.5% +1.9% 32.39 0.57 -99% -150 +
219 18:45:28 ДИКСИ ао DIXY 330 -0.15% 5.45 +0.2% +1.1% +1.5% 41.17 0.73 +1072% +23 +
220 18:45:28 ДетскийМир DSKY 89.25 -0.94% 31.34 -0.9% -4.0% -7.0% 65.96 1.16 +769% +11 +
221 18:39:01 ДВМП ао FESH 7.18 +0.7% 0.48 +4.1% -5.7% +19.8% 21.19 0.37 +609% +31 +
222 18:45:51 ДагСб ао DASB 0.1355 -3.9% 2.82 -1.1% -20.3% +12.9% 0.71 0.01 +417% +12 +
223 17:19:02 ГТМ ао GTRK 139 -0.71% 0.48 +1.5% +4.1% +3.6% 8.13 0.14 -38% -32 +
224 18:45:57 ГМКНорНик GMKN 11380 +0.71% 2 914.53 +5.3% +0.5% +4.9% 1 800.83 31.73 -16% -4 +
225 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
226 18:39:47 ГИТ ао GRNT 0.518 -1.89% 1.13 -3.0% -22.1% -34.0% 0.23 0.00 +701% +27 +
227 18:40:03 ГЕОТЕК ао GTSS 0% +
228 18:39:37 Галс-Девел HALS 710 +1.43% 0.01 +0.7% -5.3% +2.2% 7.96 0.14 -97% -123 +
229 18:45:48 ГАЗПРОМ ао GAZP 145.97 +1.37% 4 303.86 +6.5% -2.5% +11.9% 3 455.62 60.88 +244% +1 +
230 18:45:29 Газпрнефть SIBN 283.05 +0.39% 61.20 +1.8% +5.2% +16.0% 1 342.02 23.64 +382% +6 +
231 13:49:00 ГазпРнД ао RTGZ 16150 -0.31% 0.05 -1.8% -3.3% -10.5% 1.94 0.03 +186% -7 +
232 18:40:03 ГАЗКОН-ао GAZC 0% 54.24 0.96 +
233 18:40:03 ГАЗ-Тек ао GAZT 0% 52.66 0.93 +
234 18:40:03 ГАЗ-сервис GAZS 0% 54.24 0.96 +
235 18:01:40 ГАЗ ао GAZA 685 -0.72% 1.18 +7.0% +2.7% -14.4% 12.59 0.22 +6% -20 +
236 18:45:04 ВЭК 01 ао VDSB 4.55 -3.19% 0.05 -3.2% -2.2% 0 0.13 0.00 +1271% +49 +
237 18:40:03 ВыбСудЗ ап VSYDP 3700 0% 0.00 0 -7.5% -5.1% 2.64 0.05 0% -13 +
238 18:40:03 ВыбСудЗ ао VSYD 2090 0% 0.00 -0.5% +4.0% +5.6% 2.64 0.05 -80% -72 +
239 18:03:58 ВХЗ-ао VLHZ 94 +0.53% 0.05 -1.1% -1.6% +4.4% 0.47 0.01 +168% -11 +
240 18:37:06 ВТОРРЕСао VTRS 0.375 -1.32% 0.22 +1.4% -21.1% +4.2% 0.03 0.00 +201% +7 +
241 18:45:59 ВТБ ао VTBR 0.05175 +5.83% 3 633.58 +8.5% +5.6% +9.4% 670.71 11.82 +371% +1 +
242 18:45:09 ВСМПО-АВСМ VSMO 17410 +0.52% 2.04 +1.6% -0.2% +3.0% 200.73 3.54 -27% -19 +
243 18:16:16 ВолгЭнСб-п VGSBP 0.93 -1.59% 0.01 -4.6% -6.5% -5.1% 0.39 0.01 +1007% +41 +
244 18:40:03 ВолгЭнСб VGSB 1 0% 0.01 +0.5% -6.5% +1.0% 0.39 0.01 +681% +34 +
245 18:19:49 Возрожд-п VZRZP 190.5 -6.39% 0.45 +7.9% -5.7% +28.7% 12.01 0.21 +4889% +90 +
246 18:24:09 Возрожд-ао VZRZ 489.5 -1.9% 0.14 +1.3% -9.8% -2.2% 12.01 0.21 +688% +34 +
247 18:40:03 Варьеган-п VJGZP 410 0% 0.01 0 -4.2% +2.5% 12.00 0.21 0% -29 +
248 18:40:03 Варьеган VJGZ 530 0% 0.03 -3.1% -2.8% +10.4% 12.00 0.21 0% -37 +
249 17:38:55 БурЗолото BRZL 825 -0.6% 0.06 -0.6% -6.3% -2.9% 5.80 0.10 -32% -43 +
250 15:22:55 БУДУЩЕЕ ао FTRE 394 -1.25% 0.00 +0.3% -16.2% -28.5% 19.37 0.34 -75% -27 +
251 18:45:19 БСП ао BSPB 60 +0.76% 14.30 +4.6% -1.4% +10.4% 29.97 0.53 +1558% +20 +
252 18:40:03 БестЭфБ ао ALBK 114.9 0% 0.01 0 0 6.49 0.11 0% -29 +
253 18:40:03 Белуга ао BELU 643 0% 0.02 +0.8% +2.1% -0.3% 16.05 0.28 -76% -72 +
254 18:45:11 Белон ао BLNG 2.89 +0.7% 0.22 -0.7% -15.0% +7.0% 3.32 0.06 +1373% +51 +
255 18:45:52 Башнефт ап BANEP 1600 +0.5% 128.49 +2.4% +8.9% +18.3% 380.32 6.70 +245% +3 +
256 18:45:23 Башнефт ао BANE 2250 -0.84% 8.07 -2.0% -2.8% -1.1% 380.32 6.70 +427% +8 +
257 16:35:00 БашИнСв ап BISVP 4 -0.5% 0.01 +2.0% -2.0% +5.3% 8.37 0.15 +104% +4 +
258 18:40:03 БашИнСв ао BISV 0% 8.37 0.15 +
259 12:35:24 БанкАстаны ABBN 215.5 0% 0.04 -0.9% -2.5% -6.1% 7.78 0.14 +134% -14 +
260 18:45:59 Аэрофлот AFLT 140.1 +0.97% 1 290.14 +2.0% +1.5% +1.2% 155.60 2.74 +981% +8 +
261 18:45:19 АшинскийМЗ AMEZ 4.4 -0.45% 0.41 +1.9% -6.2% -6.4% 2.19 0.04 -68% -47 +
262 14:50:06 АстрЭнСб ASSB 0.46 0% 0.01 0 -0.4% -7.8% 0.36 0.01 -94% -105 +
263 18:45:33 АСКО ао ACKO 9.37 -20.53% 45.67 -5.1% +29.4% +45.0% 4.93 0.09 +278% +1 +
264 18:40:03 Арсагера ARSA 3.5 0% 0.06 +2.9% +1.4% +6.1% 0.43 0.01 -21% -39 +
265 18:39:34 Армада ARMD 12 +1.69% 0.19 -14.9% +10.1% +15.4% 0.17 0.00 +459% +29 +
266 18:45:27 Аптеки36и6 APTK 8.22 -0.36% 0.31 +0.1% -3.7% -5.4% 19.16 0.34 +39% -7 +
267 15:39:11 АЛРОСА-Нюр ALNU 150000 +1.01% 2.27 +0.7% -1.0% +2.7% 120.00 2.11 +210% +2 +
268 18:45:31 АЛРОСА ао ALRS 87.8 +0.92% 1 311.38 +2.3% +6.9% +17.0% 646.64 11.39 +441% +3 +
269 18:39:40 Акрон AKRN 4252 +0.85% 2.98 +0.3% +6.0% +9.9% 172.72 3.04 +56% -9 +
270 18:45:46 АВТОВАЗ ап AVAZP 13.49 +3.45% 16.57 +15.4% +27.5% +31.6% 67.77 1.19 +84% -9 +
271 18:45:59 АВТОВАЗ ао AVAZ 13.02 -0.15% 17.57 +10.2% +22.8% +28.0% 67.77 1.19 +2% -19 +
272 18:40:03 Авангрд-ао AVAN 500 0% 0.06 +6.4% -7.4% -1.2% 40.35 0.71 0% -30 +
273 18:40:03 АбрауДюрсо ABRD 140 0% 0.01 +0.7% -1.8% -4.1% 13.72 0.24 0% -32 +
274 18:45:22 Yandex clA YNDX 2435.5 -1.54% 180.54 +2.7% +13.9% +28.6% 704.75 12.42 +151% -3 +
275 18:45:54 RUSAL plc RUAL 39.4 -0.51% 61.54 +1.6% -4.4% -2.8% 598.60 10.55 -47% -18 +
276 18:45:49 Polymetal POLY 609.3 -1.58% 150.23 -4.9% -11.0% -13.8% 262.07 4.62 +208% +
277 17:58:30 iФармсинтз LIFE 10 0% 1.30 -2.9% -15.3% -16.7% 3.03 0.05 +2559% +63 +
278 15:30:47 iРоллман-п RLMNP 49.6 +0.2% 0.03 +1.4% -6.9% +8.8% 0.28 0.00 +169% -8 +
279 18:04:07 iРоллман RLMN 43 -2.27% 0.03 0 -12.2% +22.9% 0.28 0.00 +37% -30 +
280 17:11:56 iНПОНаука NAUK 450 0% 0.04 -1.1% -4.5% -3.6% 5.31 0.09 +24% -31 +
281 17:25:26 iНаукаСвяз NSVZ 219 -7.59% 0.13 -15.8% -21.8% -28.2% 0.26 0.00 +1250% +54 +
282 16:14:54 iЛевенгук LVHK 6.9 0% 0.00 -0.7% -11.0% -9.2% 0.37 0.01 -50% -9 +
283 15:03:51 iИСКЧ ао ISKJ 10.35 +1.97% 0.08 -3.7% -6.3% -10.0% 0.77 0.01 +1840% +65 +
284 18:26:17 iЗаводДИОД DIOD 5.86 -2.17% 0.23 -3.3% +9.5% +14.0% 0.54 0.01 +18% -12 +
285 15:48:03 iДонскЗР п DZRDP 2600 +2.77% 0.07 0 +4.0% +17.1% 1.17 0.02 +609% +27 +
286 18:40:03 iДонскЗР DZRD 2540 0% 0.01 +0.4% +3.7% +14.4% 1.17 0.02 -96% -112 +
287 18:39:16 iАвиастКао UNAC 0.736 -0.94% 2.18 0 -5.5% -4.4% 266.06 4.69 +575% +24 +
288 18:45:02 iQIWI QIWI 946 -2.47% 2.05 +2.2% -6.5% +4.0% +91% -7 +
289 18:39:57 GTL ао GTLC 0.2115 +5.75% 26.76 +3.7% -14.5% -7.2% 0.55 0.01 +909% +16 +
290 18:45:20 FIVE-гдр FIVE 1996.5 +1.97% 102.81 -6.3% +117% -4 +
291 18:45:24 ENPL-гдр ENPL 741 +0.2% 27.34 -0.6% -5.7% -8.0% +129% -5 +
292 18:45:37 AGRO-гдр AGRO 579 +0.35% 5.74 +0.3% -2.9% +1.8% +66% -12 +
293 18:45:46 +МосЭнерго MSNG 2.691 +0.98% 26.72 +1.8% -0.3% +2.6% 106.97 1.88 +685% +9 +