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
 
  14:48:00 Индекс ММВБ   2380.81 -0.34% 12 186.70 -2.6% +0.9% +12.9% 41 500.63 633.30 -19%
1 13:38:20 ЯТЭК ао YAKG 9.2 0% 0.02 +2.2% +5.7% 0 7.61 0.12 0% -5 +
2 10:52:21 Якутскэнрг YKEN 0.235 0% 0.01 +7.3% +10.8% -10.3% 2.18 0.03 -55% -32 +
3 14:30:48 Якутскэн-п YKENP 0.235 0% 0.00 +8.3% +2.2% -5.2% 2.18 0.03 0% +4 +
4 12:15:28 ЮУНК ао UNKL 2400 0% 0.04 -6.3% -11.1% -17.2% 1.44 0.02 -77% -46 +
5 14:23:27 ЮТэйр ао UTAR 7.94 0% 0.04 -0.5% -0.3% -12.1% 29.40 0.45 +193% +34 +
6 14:23:03 Юнипро ао UPRO 2.79 +1.09% 7.53 -0.6% +5.6% +10.3% 175.84 2.68 +176% +27 +
7 12:50:32 ЮжКузб. ао UKUZ 595 +3.48% 0.02 -0.8% +8.2% -22.7% 21.48 0.33 -36% -19 +
8 14:09:34 ЭнергияРКК RKKE 6400 +5.96% 0.20 +10.7% -4.8% +19.6% 7.19 0.11 +287% +36 +
9 14:32:38 ЭнелРос ао ENRU 1.141 +0.35% 3.57 -2.8% +12.5% -21.4% 40.39 0.62 -60% -18 +
10 12:26:26 Электрцинк ELTZ 505 -0.59% 0.03 -3.8% -7.7% -13.4% 0.71 0.01 -92% -77 +
11 14:32:24 ЧТПЗ ао CHEP 113.5 -0.87% 0.01 -0.9% +20.1% -14.0% 53.62 0.82 -80% -59 +
12 11:56:04 ЧМК ао CHMK 2720 0% 0.12 0 0 -8.9% 8.58 0.13 -69% -38 +
13 12:57:12 ЧКПЗ ао CHKZ 2080 0% 0.00 0 +10.6% +11.2% 1.25 0.02 0% +2 +
14 14:31:45 ЧЗПСН ао PRFN 1.52 +4.11% 1.27 +3.4% +12.6% -60.0% 1.28 0.02 +577% +40 +
15 13:29:41 ЧеркизГ-ао GCHE 1085 0% 0.08 -1.8% -1.8% -2.9% 47.92 0.73 +68% +13 +
16 14:12:36 ЧелябЭС ап CLSBP 0.057 +0.88% 0.02 -2.6% +6.5% -55.3% 0.43 0.01 -3% -8 +
Как выбрать брокера
17 14:28:44 ЧелябЭС ао CLSB 0.0555 0% 0.09 -4.3% +7.8% -49.5% 0.43 0.01 +111% +22 +
18 13:22:55 ЦМТ ап WTCMP 6.4 0% 0.01 0 -3.0% +14.7% 9.59 0.15 0% +1 +
19 13:37:55 ЦМТ ао WTCM 7.9 +5.33% 0.07 +7.5% +3.9% +9.0% 9.59 0.15 +7% -4 +
20 13:46:44 Химпром ап HIMCP 6.94 0% 0.06 0 -13.3% +23.9% 2.28 0.03 +58% +9 +
21 10:00:04 Химпром ао HIMC 0% 2.28 0.03 +
22 14:32:20 ФСК ЕЭС ао FEES 0.15455 +0.32% 61.12 -2.3% -5.0% -4.6% 196.87 3.00 -45% -6 +
23 14:28:40 ФосАгро ао PHOR 2478 +0.85% 16.12 -3.0% -6.5% -0.8% 320.90 4.90 +48% +3 +
24 10:00:04 Физика ао NPOF 0% 1.07 0.02 +
25 14:25:15 УрКузница URKZ 7300 0% 1.45 +0.7% -0.7% -9.3% 4.00 0.06 +20354% +144 +
26 14:30:38 Уркалий-ао URKA 83.05 -0.84% 13.65 +3.0% +5.2% -29.3% 244.13 3.73 +33% -1 +
27 13:34:50 УралСиб ао USBN 0.061 -0.81% 0.03 -4.2% -8.0% -29.4% 21.97 0.34 -48% -19 +
28 14:30:51 ТРК ап TORSP 0.34 0% 0.13 +3.0% +4.6% -9.3% 1.42 0.02 0% -4 +
29 13:37:54 ТРК ао TORS 0.32 -3.03% 0.06 -3.0% -3.0% -13.7% 1.42 0.02 +1843% +84 +
30 10:00:04 ТрансФ ао TRFM 0% +
31 14:16:12 Транснф ап TRNFP 170850 +0.03% 20.86 +1.0% +7.5% -5.0% 265.65 4.05 -49% -1 +
32 14:05:19 ТрансК ао TRCN 4515 +0.56% 0.06 +0.3% +0.3% -0.3% 62.73 0.96 -98% -100 +
33 14:12:24 ТНСэнЯр-п YRSBP 80 0% 0.06 0 -9.1% -8.0% 2.04 0.03 0% -4 +
34 11:02:08 ТНСэнЯр YRSB 98 0% 0.03 0 +2.1% +22.5% 2.04 0.03 0% -3 +
35 14:30:53 ТНСэнРст-п RTSBP 0.25 0% 0.02 0 +15.2% +12.6% 3.08 0.05 +34% +4 +
36 11:42:46 ТНСэнРст RTSB 0.35 +2.94% 0.01 -2.8% +7.4% +4.8% 3.08 0.05 -30% -6 +
37 13:47:16 ТНСэнрг ао TNSE 1210 0% 0.02 -2.4% 0 -4.7% 16.54 0.25 0% -5 +
38 12:28:46 ТНСэнНН ап NNSBP 420 0% 0.00 +1.2% -2.3% -32.8% 5.15 0.08 0% +3 +
39 14:02:14 ТНСэнНН ао NNSB 1200 0% 0.02 0 +9.1% -14.3% 5.15 0.08 0% -6 +
40 13:31:51 ТНСэнМарЭл MISB 8.6 0% 0.11 0 -2.3% -9.5% 1.14 0.02 0% -7 +
41 14:00:08 ТНСэнВорон VRSB 20.8 0% 0.03 +1.0% +5.1% -11.3% 1.57 0.02 0% -4 +
42 14:21:39 ТНСэнВор-п VRSBP 21.6 0% 0.00 0 +2.9% +6.9% 1.57 0.02 0% +2 +
43 12:58:15 ТНСэКубань KBSB 128 0% 0.00 -5.2% +0.8% 2.29 0.03 0% +2 +
44 14:32:24 ТМК ао TRMK 65 +0.39% 4.31 -3.1% -7.0% -12.0% 67.15 1.02 +85% +16 +
45 14:32:08 ТКСМ ао TUCH 4.2 +2.44% 5.72 +23.5% +68.0% -59.2% 0.16 0.00 +26% +4 +
46 10:08:55 ТКЗКК ап KRKOP 3.55 0% 0.00 -4.8% +1.4% -23.0% 2.77 0.04 +98% +
47 10:00:54 ТКЗКК ао KRKO 0% 2.77 0.04 +
48 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
49 13:38:57 ТЗА ао TUZA 90 0% 0.02 -4.3% 0 -16.7% 0.74 0.01 0% -5 +
50 13:37:16 Телеграф-п CNTLP 12.2 -0.81% 0.13 -2.8% -2.8% -4.0% 3.67 0.06 -63% -33 +
51 12:37:08 Телеграф CNTL 18 0% 0.03 +2.3% +2.9% -1.1% 3.67 0.06 +195% +31 +
52 14:16:21 ТГК-2 ап TGKBP 0.00385 0% 0.05 +3.8% -1.8% -40.8% 3.20 0.05 +16% +4 +
53 13:24:06 ТГК-2 TGKB 0.00215 0% 0.03 0 -5.1% -46.0% 3.20 0.05 -80% -48 +
54 13:28:55 ТГК-14 TGKN 0.00534 -0.37% 0.09 -1.5% -7.9% +2.5% 7.25 0.11 +55% +10 +
55 14:20:05 ТГК-1 TGKA 0.009025 +0.28% 5.14 -6.3% -1.2% -24.7% 34.84 0.53 +37% +3 +
56 14:27:04 Таттел. ао TTLK 0.18 +3.45% 1.04 +0.3% +10.1% +25.0% 3.75 0.06 +85% +7 +
57 14:31:28 Татнфт 3ап TATNP 556.1 -1.05% 48.97 -5.5% +5.8% +52.4% 1 778.62 27.14 -32% +
58 14:32:53 Татнфт 3ао TATN 778.2 -1.46% 118.34 -5.5% -2.0% +62.5% 1 778.62 27.14 -42% -9 +
59 10:00:04 ТАНТАЛ ап TANLP 0% 0.72 0.01 +
60 13:34:03 ТАНТАЛ ао TANL 51.2 -1.54% 0.01 +8.7% +72.4% +53.8% 0.72 0.01 -95% -89 +
61 13:15:51 ТамбЭнСб-п TASBP 0.1295 +1.17% 0.00 -0.4% +4.9% -6.5% 0.36 0.01 -66% -23 +
62 12:13:48 ТамбЭнСб TASB 0.216 -1.82% 0.00 -4.0% +5.4% +54.8% 0.36 0.01 -49% -13 +
63 14:32:19 Сургнфгз-п SNGSP 37.15 -0.24% 186.38 -1.5% -0.9% +32.0% 1 249.32 19.06 +49% +
64 14:32:44 Сургнфгз SNGS 26.96 -0.53% 80.89 -0.9% -2.0% -3.3% 1 249.32 19.06 -20% -3 +
65 10:54:55 СтаврЭнСбп STSBP 0.252 +0.8% 0.00 0 +1.6% -23.5% 0.28 0.00 -94% -74 +
66 14:28:25 СтаврЭнСб STSB 0.254 -6.62% 0.17 -13.9% -0.4% -20.4% 0.28 0.00 +173% +25 +
67 14:18:43 СОЛЛЕРС SVAV 468 -0.21% 0.03 -5.5% -0.4% -24.8% 16.04 0.24 -42% -16 +
68 13:39:50 СМЗ-ао MGNZ 3110 -7.44% 0.01 +4.7% +17.4% -12.1% 1.24 0.02 +272% +29 +
69 14:31:03 Славн-ЯНОС JNOS 16.9 0% 0.01 +0.6% -6.6% -28.1% 19.80 0.30 0% +
70 14:31:03 Слав-ЯНОСп JNOSP 13 0% 0.06 -0.8% -3.0% -8.5% 19.80 0.30 0% -4 +
71 14:32:18 Система ао AFKS 8.45 +0.36% 41.03 +0.8% +1.9% -30.1% 81.40 1.24 -13% +
72 14:25:29 СибГост ао SIBG 0.9 +3.45% 3.29 +2.3% +52.5% -28.0% 0.09 0.00 +257% +23 +
73 14:05:51 СЗПароход SZPR 327 -8.91% 0.04 +11.6% +6.9% +39.7% 3.68 0.06 -57% -32 +
74 14:27:59 Селигдар-п SELGP 17.9 +0.56% 0.89 -2.5% +4.7% -1.8% 11.07 0.17 +322% +30 +
75 14:11:34 Селигдар SELG 9.95 +0.4% 0.65 -2.0% -0.5% -0.2% 11.07 0.17 -30% -14 +
76 14:31:58 СевСт-ао CHMF 1028.5 -0.15% 342.14 -6.8% -5.4% +15.9% 864.86 13.20 -12% +
77 14:31:24 Сбербанк-п SBERP 163.78 -0.99% 150.25 -1.6% +2.7% -13.3% 4 254.13 64.92 -45% -8 +
78 14:33:01 Сбербанк SBER 189.36 -0.82% 3 500.55 -1.0% +0.3% -15.9% 4 254.13 64.92 -40% +
79 13:50:38 Сахэнер ао SLEN 4.27 -2.06% 0.00 -4.0% -8.0% -14.4% 1.26 0.02 -95% -83 +
80 14:32:55 САФМАР ао SFIN 712.6 -1.25% 3.02 +2.9% -8.1% 79.51 1.21 -7% -6 +
81 14:30:52 СаратЭн-ап SAREP 0.065 0% 0.00 -0.8% -1.5% -22.2% 0.61 0.01 -67% -7 +
82 14:28:59 СаратЭн-ао SARE 0.105 0% 0.01 0 -10.6% -9.9% 0.61 0.01 +61% +11 +
83 12:19:21 СаратНПЗ-п KRKNP 10660 +0.57% 0.14 -0.7% +0.4% -11.2% 7.79 0.12 +116% +17 +
84 12:34:44 СаратНПЗ KRKN 6860 0% 0.01 -1.2% -7.3% -24.2% 7.79 0.12 0% -5 +
85 14:09:41 СамарЭн-ап SAGOP 0.306 0% 0.00 -3.2% +2.0% +15.5% 1.26 0.02 -100% -160 +
86 13:46:14 СамарЭн-ао SAGO 0.31 0% 0.07 +0.6% 0 +12.7% 1.26 0.02 0% -6 +
87 14:30:53 РязЭнСб RZSB 3.14 0% 0.00 -1.6% 0 -2.8% 0.65 0.01 0% +5 +
88 14:33:01 РуссНфт ао RNFT 576.2 +0.73% 5.04 -3.3% -2.5% -6.2% 169.30 2.58 -65% -19 +
89 14:24:52 Русполимет RUSP 0.534 +8.54% 1.83 -0.7% +10.3% +13.4% 2.68 0.04 +296% +21 +
90 14:07:58 Русолово ROLO 2.27 -1.3% 1.42 -5.8% +12.4% -30.4% 6.81 0.10 +291% +25 +
91 14:32:49 Русгрэйн RUGR 6.4 +10.34% 7.83 +5.8% +45.5% +20.8% 0.27 0.00 +2431% +64 +
92 14:32:59 РусГидро HYDR 0.5875 -0.52% 98.69 -6.0% -5.9% -19.4% 250.02 3.82 +15% +2 +
93 14:04:05 РусАква ао AQUA 150 0% 0.02 -2.3% -17.8% -4.5% 13.18 0.20 0% -5 +
94 14:31:51 Ростел -ап RTKMP 60.01 +0.35% 1.48 +0.5% +1.5% +7.3% 194.73 2.97 -49% -8 +
95 14:30:17 Ростел -ао RTKM 70.7 +0.71% 47.56 +0.6% +3.1% +10.6% 194.73 2.97 +56% +6 +
96 14:30:39 Россети ап RSTIP 1.358 +0.67% 2.60 -0.9% +1.6% -16.5% 141.48 2.16 +2374% +67 +
97 14:32:07 Россети ао RSTI 0.6977 +1.4% 60.74 -5.6% +1.8% -15.0% 141.48 2.16 -12% +3 +
98 14:32:56 Роснефть ROSN 463.7 +0.36% 250.59 -2.0% +5.1% +59.1% 4 918.61 75.06 -47% -3 +
99 13:46:59 РОСИНТЕРао ROST 80 +2.96% 0.53 -3.5% +11.3% +7.1% 1.30 0.02 +1992% +79 +
100 14:13:44 Росбанк ао ROSB 58 0% 0.04 -4.9% +11.5% +6.2% 89.98 1.37 +226% +39 +
101 11:27:43 РН-ЗапСиб CHGZ 25 0% 0.00 0 -3.8% -28.6% 0.67 0.01 0% +3 +
102 10:00:04 РДБанк ао RDRB 0% 1.63 0.02 +
103 14:30:38 РГС СК ао RGSS 0.268 -4.63% 0.09 -10.7% -16.0% -37.1% 131.19 2.00 +8% -4 +
104 14:30:24 РБК ао RBCM 4.23 +0.83% 0.23 -2.4% -2.9% -26.7% 1.55 0.02 +5% -2 +
105 14:32:38 Распадская RASP 126.06 +1.38% 213.44 +3.9% +23.2% +41.6% 88.98 1.36 +144% +10 +
106 12:56:56 ПРОТЕК ао PRTK 77.7 +0.65% 0.10 -1.3% +0.4% -29.2% 40.96 0.63 -84% -54 +
107 10:21:02 Приморье PRMB 0% 2.75 0.04 +
108 14:32:54 Полюс PLZL 4299 +2.26% 202.49 +3.8% +3.7% -6.4% 574.58 8.77 +154% +10 +
109 13:12:15 Плазмек PLSM 0.114 0% 0.00 -0.9% +0.9% -60.0% 0.01 0.00 -65% -25 +
110 14:32:58 ПИК ао PIKK 345.2 -0.49% 20.56 -0.7% -0.7% +5.7% 227.87 3.48 +325% +21 +
111 12:58:05 ПермьЭнСб PMSB 75.5 0% 0.01 +0.8% +2.0% -6.8% 3.59 0.05 +299% +31 +
112 11:25:27 ПермьЭнС-п PMSBP 75.1 +0.27% 0.00 -0.5% +1.8% -7.6% 3.59 0.05 -74% -34 +
113 11:56:46 ПавлАвт ао PAZA 1040 0% 0.02 -5.5% -17.5% +116.7% 1.63 0.02 +94% +20 +
114 14:26:43 ОргСинт ап KZOSP 10.6 -2.3% 0.52 -4.5% -5.4% +22.1% 169.78 2.59 -70% -26 +
115 10:26:09 ОргСинт ао KZOS 94.4 -0.42% 0.08 -1.9% -3.7% +18.7% 169.78 2.59 +15% -4 +
116 12:55:50 ОР ао OBUV 83.9 0% 0.02 -2.9% -8.3% -30.6% 9.49 0.14 +71% +13 +
117 10:00:04 Омскшина OMSH 474 0% 0.24 0 0 +6.3% 0.48 0.01 0% -2 +
118 14:31:07 ОМЗ-ап OMZZP 1450 0% 0.00 0 -6.5% -15.7% 3.99 0.06 0% +2 +
119 10:19:13 ОКС ао UCSS 465 0% 0.00 -5.1% -5.1% -56.7% 11.03 0.17 0% +2 +
120 14:28:58 ОГК-2 ао OGKB 0.3565 +0.39% 6.61 -5.8% +4.4% -20.2% 39.42 0.60 -17% -3 +
121 14:32:52 ОВК ао UWGN 450 +0.31% 15.00 -2.2% -12.1% -43.0% 52.11 0.80 +161% +11 +
122 14:32:55 Новатэк ао NVTK 1147.2 -1.78% 205.16 +0.2% +5.5% +69.3% 3 476.87 53.06 -34% -4 +
123 14:32:15 НМТП ао NMTP 6.525 +0.38% 15.65 -4.3% -3.0% -16.9% 125.86 1.92 +232% +18 +
124 14:32:53 НЛМК ао NLMK 165.12 +0.07% 249.74 -8.5% -3.0% +12.2% 991.04 15.12 +72% +3 +
125 13:00:44 НКХП ао NKHP 202 -0.74% 0.21 -1.0% +1.5% -13.9% 13.65 0.21 -24% -13 +
126 14:24:44 НКНХ ап NKNCP 36.05 +0.14% 0.14 +4.8% +5.6% +28.8% 111.34 1.70 -94% -58 +
127 14:31:58 НКНХ ао NKNC 64 -0.31% 1.03 +8.8% +6.0% +24.5% 111.34 1.70 -50% -11 +
128 10:31:30 Нижкамшина NKSH 13.5 0% 0.01 +0.7% +8.4% -8.2% 0.86 0.01 +85% +11 +
129 13:51:49 Нефтекамск NFAZ 87 0% 0.01 +4.8% -9.4% -22.3% 0.70 0.01 0% -5 +
130 12:40:41 МурмТЭЦ-п MUGSP 0.312 0% 0.01 +2.0% +4.7% -22.0% 1.51 0.02 0% +2 +
131 11:49:26 МурмТЭЦ-ао MUGS 0.49 0% 0.05 0 0 -46.2% 1.51 0.02 0% -2 +
132 14:20:46 МультиСис MSST 2.53 -1.75% 2.73 -12.2% +163.5% +149.3% 0.25 0.00 -16% -7 +
133 14:31:47 МТС-ао MTSS 268.55 -0.41% 94.15 +1.7% +1.0% -2.7% 537.36 8.20 -7% -3 +
134 14:00:34 МРСКЮга ао MRKY 0.0763 -0.39% 0.08 +1.1% +9.6% +27.6% 5.27 0.08 -56% -27 +
135 14:11:40 МРСКСиб MRKS 0.088 +0.57% 0.63 -2.2% -11.1% -23.1% 8.34 0.13 +1900% +74 +
136 14:32:59 МРСКВол MRKV 0.10165 +1.04% 8.97 +1.9% +4.8% -1.0% 19.14 0.29 +194% +22 +
137 14:32:42 МРСК ЦП MRKP 0.281 +0.18% 4.99 -1.7% -3.6% -6.8% 31.67 0.48 +306% +27 +
138 14:30:04 МРСК Центр MRKC 0.3005 +0.5% 0.71 -0.7% 0 -15.6% 12.69 0.19 -81% -42 +
139 14:32:05 МРСК Ур MRKU 0.1725 -0.86% 0.31 -3.4% +0.6% -17.7% 15.08 0.23 +232% +27 +
140 14:02:03 МРСК СК MRKK 14.2 +0.35% 0.16 -2.1% -5.0% -26.0% 2.19 0.03 +7366% +122 +
141 14:31:14 МРСК СЗ MRKZ 0.0665 +0.91% 0.22 +0.2% -0.6% +27.9% 6.38 0.10 +1603% +86 +
142 14:31:31 МОЭСК MSRS 0.694 +0.29% 1.03 -1.1% +0.7% -22.8% 33.85 0.52 +17% -2 +
143 14:27:45 Мостотрест MSTT 91.7 +0.44% 0.47 -0.9% -0.9% -38.0% 25.88 0.39 +78% +6 +
144 14:12:27 МосОблБанк MOBB 1.59 -1.85% 0.29 -0.6% +21.4% -13.6% 7.08 0.11 +38% +2 +
145 14:32:56 МосБиржа MOEX 91.58 -1.24% 354.62 -2.1% -5.6% -16.0% 208.50 3.18 +170% +8 +
146 10:00:04 Морион ао MORI 0% 0.71 0.01 +
147 14:17:27 МордЭнСб MRSB 0.563 0% 0.15 +4.1% -6.2% +12.6% 0.76 0.01 +1185% +81 +
148 10:00:04 МН-фонд ао MNFD 0% +
149 14:32:21 ММК MAGN 47.885 -0.1% 195.22 -3.7% -2.3% +14.4% 534.97 8.16 +54% +
150 14:27:37 МКБ ао CBOM 5.026 0% 15.15 -0.3% +1.4% +6.0% 136.13 2.08 +102% +10 +
151 14:29:38 Мечел ап MTLRP 108.25 +0.65% 4.27 -2.5% +6.7% -18.0% 58.26 0.89 -61% -20 +
152 14:32:58 Мечел ао MTLR 103.95 +0.68% 18.35 -1.4% +22.6% -29.6% 58.26 0.89 -46% -1 +
153 10:00:04 МЕРИДИАН MERF 0% 3.92 0.06 +
154 13:41:56 Медиахолд ODVA 0.178 +2.89% 0.14 +1.1% +20.3% -4.8% 0.12 0.00 +671% +58 +
155 14:31:59 МедиаВиМ MGVM 0.37 +4.23% 1.31 +4.2% -24.5% -52.6% 0.02 0.00 +712% +46 +
156 14:31:00 Мегион-ап MFGSP 300 0% 0.62 -4.5% 0 -14.8% 43.64 0.67 0% -10 +
157 11:41:47 Мегион-ао MFGS 339 +0.3% 0.00 -2.6% -0.3% -21.0% 43.64 0.67 -80% -40 +
158 14:24:54 МегаФон ао MFON 586 -1.51% 6.67 +1.0% +3.9% +14.3% 363.63 5.55 -55% -12 +
159 14:30:36 МГТС-5ао MGTS 1650 0% 0.08 +1.5% -2.9% +21.3% 156.34 2.39 +148% +22 +
160 14:00:49 МГТС-4ап MGTSP 1605 0% 0.03 -0.6% -2.7% +26.5% 156.34 2.39 -88% -63 +
161 14:28:01 МариЭнСб-п MISBP 8.9 0% 0.01 0 +1.1% -6.3% 1.14 0.02 0% +1 +
162 14:33:00 Магнит ао MGNT 3579 +0.53% 911.62 -0.1% -14.0% -43.5% 364.84 5.57 -1% +1 +
163 14:31:25 МагадЭн ап MAGEP 2.03 0% 0.00 0 +22.3% +9.7% 1.32 0.02 0% +1 +
164 14:24:48 МагадЭн ао MAGE 2.2 -3.93% 0.03 +5.3% +2.3% -12.7% 1.32 0.02 -89% -66 +
165 14:15:06 М.видео MVID 392.9 -0.43% 5.58 -2.1% -3.6% -5.3% 70.51 1.08 -38% -10 +
166 14:25:47 ЛЭСК ао LPSB 3.8 0% 0.01 0 +2.7% +2.7% 0.59 0.01 0% -3 +
167 14:32:07 ЛУКОЙЛ LKOH 4754.5 +0.16% 740.43 -4.4% +3.3% +42.6% 4 037.62 61.61 -29% -1 +
168 14:32:24 ЛСР ао LSRG 672.5 +0.3% 1.84 +0.1% +5.2% -18.6% 69.39 1.06 -37% -6 +
169 14:30:25 Ленэнерго LSNG 6.2 +1.22% 0.47 -1.3% +2.1% +28.2% 61.40 0.94 +40% -1 +
170 14:25:18 Ленэнерг-п LSNGP 91.5 -0.05% 2.92 -1.5% -1.3% +12.4% 61.40 0.94 -4% -2 +
171 14:31:41 Лента др LNTA 226.5 0% 14.57 -1.9% -12.4% -32.6% +66% +4 +
172 11:58:33 Лензолото LNZL 5060 -0.39% 0.01 -3.4% -3.1% -30.7% 6.62 0.10 -93% -83 +
173 13:01:34 Лензол. ап LNZLP 2450 -1.61% 0.51 -0.4% -1.2% -30.0% 6.62 0.10 +618% +42 +
174 10:02:29 КурганГКап KGKCP 0% 6.91 0.11 +
175 10:02:14 КурганГКао KGKC 0% 6.91 0.11 +
176 14:31:02 Куйбазот-п KAZTP 91 0% 0.03 +1.1% +5.8% +7.2% 22.72 0.35 0% -4 +
177 13:46:53 Куйбазот KAZT 95.6 0% 0.02 +3.2% +6.2% +6.6% 22.72 0.35 0% -7 +
178 10:00:04 КУЗОЦМ ао KUNF 0% +
179 14:14:46 КузнецкийБ KUZB 0.0091 +2.25% 0.01 -2.2% -11.7% -24.8% 0.20 0.00 +2730% +35 +
180 14:09:19 КузбТК ао KBTK 210 -0.71% 1.04 -4.1% +10.8% +57.9% 20.84 0.32 -17% -6 +
181 13:53:04 Кубанэнр KUBE 51 -0.39% 0.00 +2.0% -4.1% -34.9% 15.49 0.24 -96% -92 +
182 13:41:31 КСБ ап KTSBP 0.17 0% 0.00 0 0 -11.5% 0.26 0.00 -79% -37 +
183 11:25:05 КСБ ао KTSB 0.27 0% 0.00 +3.8% +17.4% -15.9% 0.26 0.00 -48% -14 +
184 12:07:05 Красэсб ап KRSBP 4.3 0% 0.10 0 +8.3% +23.9% 3.12 0.05 +41% +2 +
185 14:32:30 Красэсб ао KRSB 4.02 0% 0.50 -1.0% +5.2% +17.2% 3.12 0.05 +10% -10 +
186 14:22:56 КрасОкт-ао KROT 317 -2.76% 0.65 -3.4% +9.3% -29.7% 3.33 0.05 +194% +20 +
187 13:36:26 КрасОкт-1п KROTP 287 -3.04% 0.16 -3.0% +14.8% -18.0% 3.33 0.05 +665% +58 +
188 10:00:04 КосогМЗ ао KMTZ 0% +
189 14:19:47 КоршГОК ао KOGK 57500 0% 0.92 -5.0% +1.8% -34.7% 14.38 0.22 +129% +10 +
190 10:00:04 Кокс ао KSGR 0% +
191 11:13:30 КМЗ KMEZ 338 -2.87% 0.02 -0.3% -0.6% -7.7% 0.70 0.01 -87% -68 +
192 10:00:04 КЗМС ао KZMS 0% 0.20 0.00 +
193 13:44:43 Квадра-п TGKDP 0.00337 0% 0.01 -1.5% -0.9% -11.1% 6.09 0.09 -36% -7 +
194 14:21:10 Квадра TGKD 0.00305 +0.16% 0.08 -1.8% -1.0% -6.0% 6.09 0.09 -77% -46 +
195 14:03:06 КамчатЭ ап KCHEP 0.218 0% 0.11 -10.3% -17.1% -31.7% 5.00 0.08 +537% +53 +
196 13:13:44 КамчатЭ ао KCHE 0.1185 -4.44% 0.01 -4.4% -4.0% -6.0% 5.00 0.08 -41% -24 +
197 14:20:22 КАМАЗ KMAZ 59 -1.67% 6.23 -6.9% -9.0% +12.0% 41.66 0.64 +195% +27 +
198 13:30:16 КалужскСК KLSB 12.4 -1.59% 0.03 -0.8% -6.8% -15.1% 1.13 0.02 +1056% +66 +
199 10:10:00 ИСУ-КП RU000A0JUHS0 0% +
200 14:15:59 ИркЭнерго IRGZ 13.55 +4.63% 1.34 +4.6% +15.3% -20.5% 64.59 0.99 +655% +44 +
201 14:29:10 ИРКУТ-3 IRKT 60.15 -1.55% 8.81 -8.2% +3.2% +321.5% 80.35 1.23 +78% +8 +
202 14:32:53 ИнтерРАОао IRAO 3.9135 +1.5% 128.95 -0.3% -0.9% +15.1% 410.29 6.26 +72% +6 +
203 10:02:28 ИНГРАД ао OPIN 880 0% 0.30 0 0 -9.7% 36.27 0.55 +11% -2 +
204 10:00:04 Инв-Девел IDVP 4500 0% 0.00 0 0 9.50 0.14 0% +2 +
205 13:02:54 ИКРУСС-ИНВ RUSI 27.4 0% 0.00 0 +3.0% -5.5% 2.99 0.05 0% +5 +
206 14:22:07 Ижсталь2ао IGST 590 0% 0.05 -7.8% +1.7% -16.9% 0.59 0.01 +2493% +90 +
207 13:22:41 Ижсталь ап IGSTP 450 -0.88% 0.00 +4.7% +0.4% -5.9% 0.59 0.01 -96% -98 +
208 13:02:08 ЗМЗ-ап ZMZNP 14.7 -2.65% 0.02 -7.5% -7.5% +7.3% 2.82 0.04 +97% +22 +
209 12:25:48 ЗМЗ-ао ZMZN 20.1 -0.5% 0.19 -4.3% -6.5% -19.6% 2.82 0.04 +5567% +113 +
210 11:13:43 ЗИЛ ао ZILL 960 +2.67% 0.00 +2.1% +3.2% 0 2.55 0.04 +1% +2 +
211 14:32:09 ЗВЕЗДА ао ZVEZ 4.99 -2.35% 0.76 -6.7% +0.8% +10.9% 2.81 0.04 +348% +31 +
212 10:10:00 ЕТС ао UTSY 0.069 0% 9.29 0 -17.9% -69.1% 0.03 0.00 0% -1 +
213 13:37:50 ЕвроЭлтех EELT 10.38 -1.14% 0.17 -1.0% -4.6% -18.5% 6.33 0.10 +55% +6 +
214 14:29:31 ДЭК ао DVEC 1.576 +0.51% 3.25 +4.9% +6.6% +118.3% 27.52 0.42 -5% -5 +
215 14:22:50 ДетскийМир DSKY 90.75 0% 3.63 +0.3% -2.3% -5.4% 67.06 1.02 -35% -10 +
216 14:31:22 ДВМП ао FESH 5.07 -0.78% 0.47 -2.5% +6.1% -15.4% 15.02 0.23 -87% -51 +
217 14:29:54 ДагСб ао DASB 0.144 +2.86% 15.00 +10.8% +63.6% +20.0% 0.76 0.01 +1639% +50 +
218 11:13:14 ГТМ ао GTRK 105.5 0% 0.00 -0.9% -2.3% -21.4% 6.17 0.09 -75% -27 +
219 14:31:58 ГМКНорНик GMKN 11186 +0.88% 488.37 -1.9% -2.9% +3.1% 1 772.98 27.06 -6% -2 +
220 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
221 14:29:41 ГИТ ао GRNT 0.529 -0.75% 0.43 +0.6% +7.1% -32.6% 0.23 0.00 +11% -9 +
222 10:00:04 ГЕОТЕК ао GTSS 0% +
223 11:19:41 Галс-Девел HALS 720 +1.41% 0.02 -2.7% +5.1% +3.6% 8.08 0.12 +160% +23 +
224 14:32:45 ГАЗПРОМ ао GAZP 162.24 -1.07% 1 194.58 -5.7% +6.6% +24.3% 3 835.58 58.53 -34% +
225 14:32:40 Газпрнефть SIBN 396.2 +0.51% 38.46 +0.2% +20.5% +62.3% 1 877.08 28.64 -39% -2 +
226 11:36:27 ГазпРнД ао RTGZ 14400 0% 0.01 -2.0% -2.0% -20.2% 1.73 0.03 -94% -90 +
227 10:00:04 ГАЗКОН-ао GAZC 0% 54.24 0.83 +
228 10:00:04 ГАЗ-Тек ао GAZT 0% 52.66 0.80 +
229 10:00:04 ГАЗ-сервис GAZS 0% 54.24 0.83 +
230 11:41:42 ГАЗ ап GAZAP 304 +1.33% 0.00 -0.7% -0.5% 7.57 0.12 -96% -92 +
231 12:40:50 ГАЗ ао GAZA 385 +2.12% 0.13 -2.0% +4.9% -51.9% 7.57 0.12 +986% +72 +
232 13:19:59 ВЭК 01 ао VDSB 3.95 +1.28% 0.00 -10.2% +3.9% -13.2% 0.12 0.00 -32% -7 +
233 12:21:54 ВыбСудЗ ап VSYDP 2500 0% 0.00 -3.8% -7.4% -35.9% 2.20 0.03 0% +3 +
234 12:38:51 ВыбСудЗ ао VSYD 1770 +4.73% 0.03 +1.7% +1.7% -10.6% 2.20 0.03 +487% +53 +
235 14:28:21 ВХЗ-ао VLHZ 62 0% 1.61 -17.3% -19.0% -31.1% 0.31 0.00 -79% -30 +
236 10:10:00 ВТОРРЕСао VTRS 0.115 0% 3.20 0 0 -68.1% 0.01 0.00 0% -1 +
237 14:32:40 ВТБ ао VTBR 0.038 -1.27% 506.30 -1.0% -5.1% -19.7% 493.41 7.53 +25% +2 +
238 14:27:03 ВСМПО-АВСМ VSMO 16000 +0.57% 1.39 -4.2% -0.9% -5.4% 184.13 2.81 -74% -29 +
239 10:26:26 ВолгЭнСб-п VGSBP 0.715 +4.38% 0.00 -3.4% -4.7% -27.0% 0.31 0.00 -83% -46 +
240 10:21:16 ВолгЭнСб VGSB 0.78 +3.31% 0.00 -0.6% -2.5% -21.2% 0.31 0.00 -22% -1 +
241 12:59:38 Возрожд-п VZRZP 169.5 +1.19% 0.14 -4.8% -20.4% +14.5% 11.10 0.17 +97% +14 +
242 13:22:23 Возрожд-ао VZRZ 458 -0.43% 0.01 0 +5.0% -8.5% 11.10 0.17 -59% -30 +
243 12:45:34 Варьеган-п VJGZP 320 -1.84% 0.03 -7.5% -15.8% -20.0% 9.84 0.15 +685% +55 +
244 13:41:41 Варьеган VJGZ 440 -2.22% 0.05 -1.1% -17.0% -8.3% 9.84 0.15 +94% +16 +
245 13:56:51 БурЗолото BRZL 960 +1.05% 0.02 +4.3% +7.9% +12.9% 6.75 0.10 -95% -92 +
246 13:30:57 БУДУЩЕЕ ао FTRE 198 +0.51% 0.03 0 -1.5% -64.1% 9.74 0.15 -45% -21 +
247 14:27:00 БСП ао BSPB 50.4 -0.79% 1.25 -0.4% -0.1% -7.3% 25.28 0.39 +62% +5 +
248 14:07:26 БестЭфБ ао ALBK 45 0% 0.02 -7.2% +18.4% 2.54 0.04 0% -8 +
249 14:30:51 Белуга ао BELU 610 0% 0.06 +0.3% -2.2% -5.4% 11.83 0.18 +1% -3 +
250 13:32:33 Белон ао BLNG 2.71 -0.73% 0.02 -0.4% -1.5% +0.4% 3.12 0.05 -49% -25 +
251 14:32:16 Башнефт ап BANEP 1821 +0.61% 16.77 -2.1% +5.1% +34.7% 344.76 5.26 -59% -3 +
252 14:32:16 Башнефт ао BANE 1960 -0.51% 2.44 -0.4% -2.7% -13.8% 344.76 5.26 +6% +3 +
253 10:58:53 БашИнСв ап BISVP 3.98 +1.02% 0.22 -0.5% +4.7% +4.7% 8.37 0.13 +357% +43 +
254 10:00:04 БашИнСв ао BISV 0% 8.37 0.13 +
255 14:32:58 Аэрофлот AFLT 99.2 -0.95% 199.37 -2.8% -6.2% -28.3% 109.95 1.68 +22% -3 +
256 14:32:02 АшинскийМЗ AMEZ 4.65 -1.06% 0.22 -0.4% -5.1% -1.1% 2.31 0.04 -29% -13 +
257 14:22:07 АстрЭнСб ASSB 0.55 -5.17% 0.83 +9.3% +27.9% +10.2% 0.42 0.01 -74% -32 +
258 14:13:12 АСКО ао ACKO 7.42 0% 0.06 -2.4% -11.7% +14.9% 3.98 0.06 -85% -60 +
259 14:31:06 Арсагера ARSA 3.47 0% 0.00 -3.6% -0.9% +5.2% 0.43 0.01 0% +2 +
260 14:32:07 Армада ARMD 8 +1.27% 0.30 -5.9% -1.2% -23.1% 0.12 0.00 +212% +22 +
261 14:25:38 Аптеки36и6 APTK 5 -0.4% 0.74 -2.0% -2.0% -42.5% 11.63 0.18 +142% +13 +
262 14:04:13 АЛРОСА-Нюр ALNU 100500 -1.95% 2.52 -3.4% -6.9% -31.2% 80.40 1.23 +396% +24 +
263 14:32:48 АЛРОСА ао ALRS 98.12 +0.63% 672.85 -6.3% -6.6% +30.7% 726.48 11.09 +42% +1 +
264 14:25:18 Акрон AKRN 4588 -0.69% 4.56 -0.9% -0.7% +18.6% 185.97 2.84 +255% +24 +
265 13:01:31 АВТОВАЗ ап AVAZP 11.95 0% 3.02 0 +6.7% +16.6% 135.91 2.07 +10854% +112 +
266 14:31:28 АВТОВАЗ ао AVAZ 12.15 0% 1.26 -0.4% +8.0% +19.5% 135.91 2.07 +38% +3 +
267 12:21:51 Авангрд-ао AVAN 425 -1.16% 0.04 -1.2% -1.2% -16.0% 34.30 0.52 +242% +38 +
268 14:17:31 АбрауДюрсо ABRD 140 0% 0.07 -3.4% +4.5% -4.1% 13.72 0.21 +67% +15 +
269 14:30:36 Yandex clA YNDX 2167 -0.51% 47.40 -2.4% -0.9% +14.4% 640.00 9.77 -35% -3 +
270 14:31:27 RUSAL plc RUAL 28.31 0% 6.59 +1.3% +21.2% -30.2% 429.66 6.56 -67% -15 +
271 14:13:30 Raven RAVN 36.65 0% 0.01 +2.4% 23.56 0.36 +101% +18 +
272 14:33:01 Polymetal POLY 610.9 +3.72% 239.63 +15.6% +13.8% -13.5% 277.59 4.24 +77% +3 +
273 11:26:55 iФармсинтз LIFE 6.4 -0.78% 0.12 -2.3% -6.6% -46.7% 1.93 0.03 -17% -10 +
274 14:27:58 iРоллман-п RLMNP 34.7 +7.1% 0.43 -4.1% +16.1% -23.9% 0.28 0.00 -31% -20 +
275 14:30:47 iРоллман RLMN 49 -2% 0.62 +6.5% +58.1% +40.0% 0.28 0.00 -78% -32 +
276 12:55:08 iНПОНаука NAUK 420 +1.45% 0.03 +2.4% +19.3% -10.1% 4.95 0.08 -67% -36 +
277 14:30:29 iНаукаСвяз NSVZ 330 0% 1.10 +0.3% +73.7% +8.2% 0.40 0.01 -61% -14 +
278 13:09:20 iЛевенгук LVHK 5.95 -3.25% 0.05 -4.8% +9.2% -21.7% 0.31 0.00 +1373% +78 +
279 14:11:14 iИСКЧ ао ISKJ 7.95 +1.27% 0.31 -6.5% -5.4% -30.9% 0.60 0.01 +218% +25 +
280 14:32:03 iЗаводДИОД DIOD 4.22 +0.96% 0.01 -0.7% +0.2% -17.9% 0.39 0.01 -60% -37 +
281 14:27:17 iДонскЗР п DZRDP 2070 0% 0.33 +0.5% -1.0% -6.8% 0.96 0.01 +2260% +90 +
282 14:27:26 iДонскЗР DZRD 2100 0% 0.00 -0.9% -12.5% -5.4% 0.96 0.01 0% +2 +
283 14:29:25 iАвиастКао UNAC 0.735 +3.38% 5.18 +4.9% +11.0% -4.5% 327.21 4.99 +82% +18 +
284 14:12:27 iQIWI QIWI 801 -0.74% 1.85 0 -8.5% -12.0% +81% +11 +
285 14:32:58 GTL ао GTLC 0.121 -1.22% 0.30 -2.4% +2.1% -46.9% 0.31 0.00 -27% -18 +
286 14:32:56 FIVE-гдр FIVE 1363 +0.07% 50.12 +0.7% -14.5% -43% -5 +
287 14:09:49 ENPL-гдр ENPL 314 -0.48% 0.84 +1.9% +16.3% -61.0% -89% -45 +
288 14:27:05 AGRO-гдр AGRO 682 -0.15% 0.84 -1.2% -3.3% +20.0% -94% -57 +
289 14:30:05 +МосЭнерго MSNG 1.93 -0.54% 3.55 -3.0% -4.1% -26.4% 76.64 1.17 +19% +5 +