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
 
  18:51:00 Индекс ММВБ   2253.5 -0.01% 40 777.23 +0.5% -1.4% +6.8% 38 626.94 625.54 -10%
1 18:40:04 ЯТЭК ао YAKG 9.4 0% 0.05 +1.1% -1.1% +2.2% 7.77 0.13 0% +6 +
2 18:02:03 Якутскэнрг YKEN 0.196 -0.51% 0.12 -1.0% -12.9% -25.2% 1.82 0.03 +8% +9 +
3 18:17:08 Якутскэн-п YKENP 0.195 -0.51% 0.02 +1.0% -13.3% -21.4% 1.82 0.03 +198% +29 +
4 18:40:04 ЮУНК ао UNKL 2840 0% 2.03 +1.4% -2.1% 1.70 0.03 0% +7 +
5 15:37:53 ЮТэйр ао UTAR 8.41 -1.64% 0.03 -1.2% +0.8% -6.9% 31.14 0.50 -40% -8 +
6 18:45:16 Юнипро ао UPRO 2.709 -1.06% 19.27 +0.3% -3.9% +7.1% 170.80 2.77 -1% -4 +
7 18:23:03 ЮжКузб. ао UKUZ 710 -2.74% 0.05 -6.0% -11.3% -7.8% 25.64 0.42 +91% +25 +
8 18:39:43 ЭнергияРКК RKKE 6850 -0.29% 2.57 +0.7% +28.3% +28.0% 7.70 0.12 +868% +56 +
9 18:45:10 ЭнелРос ао ENRU 1.523 -0.46% 32.11 -3.0% +1.5% +4.9% 53.87 0.87 -20% -4 +
10 18:45:01 Электрцинк ELTZ 545 -2.15% 0.21 -3.4% -9.9% -6.5% 0.77 0.01 +283% +41 +
11 16:57:55 ЧЦЗ ао CHZN 521 -2.25% 0.01 -0.8% -3.9% +18.4% 28.24 0.46 -51% -18 +
12 18:17:37 ЧТПЗ ао CHEP 249 -1.58% 1.97 -0.4% +46.5% +88.6% 117.62 1.90 +111% +21 +
13 18:45:24 ЧМК ао CHMK 2785 +0.36% 0.38 -1.8% -9.3% -6.7% 8.81 0.14 +1059% +77 +
14 18:40:04 ЧКПЗ ао CHKZ 2100 0% 0.01 0 0 +12.3% 1.26 0.02 0% -4 +
15 18:45:22 ЧЗПСН ао PRFN 1.69 -1.74% 4.85 -7.1% -24.2% -55.5% 1.42 0.02 +1% +1 +
16 18:39:04 ЧеркизГ-ао GCHE 1080 -0.92% 1.06 -0.9% -16.9% -3.3% 47.48 0.77 -27% +2 +
17 18:39:46 ЧелябЭС ап CLSBP 0.1195 +1.7% 0.09 +4.4% -1.6% -6.3% 0.71 0.01 -35% -2 +
18 18:40:04 ЧелябЭС ао CLSB 0.0885 0% 0.01 +2.9% -11.5% -19.5% 0.71 0.01 0% -3 +
19 18:22:10 ЦМТ ап WTCMP 6.9 +9% 0.17 +6.0% +15.0% +23.7% 9.78 0.16 +1207% +72 +
20 18:14:22 ЦМТ ао WTCM 8 -0.62% 0.03 0 +4.6% +10.3% 9.78 0.16 +254% +33 +
21 18:16:20 Химпром ап HIMCP 6.02 -1.31% 0.14 -1.5% +2.7% +7.5% 2.06 0.03 -49% -10 +
22 18:40:04 Химпром ао HIMC 0% 2.06 0.03 -1 +
23 18:45:56 ФСК ЕЭС ао FEES 0.17185 -0.95% 213.77 -0.2% -2.1% +6.0% 219.05 3.55 +16% +5 +
24 18:45:18 ФосАгро ао PHOR 2422 +0.83% 28.53 +0.5% +6.6% -3.1% 313.65 5.08 +9% -2 +
25 18:40:04 Физика ао NPOF 0% 1.07 0.02 +
26 18:40:04 УрКузница URKZ 7840 0% 0.01 -0.4% -2.4% -2.6% 4.29 0.07 0% -5 +
27 18:45:50 Уркалий-ао URKA 112 0% 12.94 -0.9% +0.9% -4.7% 328.83 5.33 +32% +6 +
28 18:34:03 УралСиб ао USBN 0.0777 -3.96% 1.39 +11.2% -1.0% -10.1% 27.98 0.45 -64% -13 +
29 16:26:58 ТРК ап TORSP 0.351 -2.23% 0.01 +0.3% -5.4% -6.4% 1.50 0.02 +292% +26 +
30 18:17:03 ТРК ао TORS 0.341 +0.29% 0.00 +0.6% -3.7% -8.1% 1.50 0.02 -50% -14 +
31 18:45:20 Транснф ап TRNFP 172250 -1.57% 360.16 -3.1% -3.0% -4.3% 267.83 4.34 +90% +10 +
32 18:37:42 ТрансК ао TRCN 4860 -0.61% 0.23 +0.1% -0.4% +7.3% 67.53 1.09 +51% +21 +
33 18:40:04 ТНСэнЯр-п YRSBP 77.9 0% 0.05 -7.3% -10.5% 1.76 0.03 0% +5 +
34 18:40:04 ТНСэнЯр YRSB 82 0% 0.04 -10.9% +2.5% 1.76 0.03 0% +7 +
35 18:40:04 ТНСэнРст-п RTSBP 0.22 0% 0.01 0 -15.7% -0.9% 2.98 0.05 0% -6 +
36 18:44:34 ТНСэнРст RTSB 0% 2.98 0.05 +
37 11:36:10 ТНСэнрг ао TNSE 1287 +4.38% 0.02 +6.9% -0.4% +1.3% 17.59 0.28 +1143% +42 +
38 18:40:04 ТНСэнНН ап NNSBP 580 0% 0.00 0 -7.9% -7.2% 6.10 0.10 0% -3 +
39 18:40:04 ТНСэнНН ао NNSB 1400 0% 0.00 +12.0% 0 6.10 0.10 0% -3 +
40 12:55:07 ТНСэнМарЭл MISB 8.99 -0.11% 0.02 -0.1% -5.4% 1.17 0.02 +67 +
41 18:40:04 ТНСэнВорон VRSB 19.65 0% 0.08 -3.2% +3.4% -16.2% 1.49 0.02 0% +3 +
42 14:15:11 ТНСэнВор-п VRSBP 20.8 +0.48% 0.01 +4.0% +18.9% +3.0% 1.49 0.02 -54% -18 +
43 18:40:04 ТНСэКубань KBSB 130 0% 0.00 -3.3% -1.5% 2.32 0.04 0% -6 +
44 18:45:11 ТМК ао TRMK 79 +0.83% 4.26 +6.5% -4.9% +6.9% 81.62 1.32 -68% -18 +
45 18:39:18 ТКСМ ао TUCH 5.75 0% 0.04 +7.5% -12.2% -44.2% 0.23 0.00 -90% -62 +
46 18:27:15 ТКЗКК ап KRKOP 3.56 +1.71% 0.00 -14.0% -15.8% -22.8% 2.77 0.04 -94% -59 +
47 18:40:04 ТКЗКК ао KRKO 0% 2.77 0.04 -1 +
48 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
49 18:40:04 ТЗА ао TUZA 86 0% 0.01 0 -18.1% -20.4% 0.71 0.01 0% -4 +
50 18:45:27 Телеграф-п CNTLP 12.05 +0.42% 0.38 -1.2% -6.2% -5.2% 3.36 0.05 +64% +24 +
51 18:16:06 Телеграф CNTL 16.2 +1.89% 0.21 -4.1% -4.1% -11.0% 3.36 0.05 -24% +
52 16:46:34 ТГК-2 ап TGKBP 0.00515 -2.65% 0.04 -4.3% -6.9% -20.8% 6.06 0.10 +294% +35 +
53 18:45:55 ТГК-2 TGKB 0.0041 +1.99% 1.10 +0.4% +2.4% +3.0% 6.06 0.10 -6% +12 +
54 16:43:21 ТГК-14 TGKN 0.00582 +0.52% 0.05 +11.7% +11.9% +11.7% 7.90 0.13 -66% -21 +
55 18:45:28 ТГК-1 TGKA 0.010995 +3.29% 25.65 +5.2% -5.5% -8.2% 42.38 0.69 +99% +4 +
56 18:34:22 Таттел. ао TTLK 0.2 +3.09% 0.29 +1.0% +1.3% +38.9% 4.17 0.07 +21% +17 +
57 18:45:28 Татнфт 3ап TATNP 460 +1.55% 75.73 +6.9% +13.4% +26.0% 1 518.86 24.60 +95% +9 +
58 18:45:58 Татнфт 3ао TATN 666 +0.76% 764.54 +0.8% +7.7% +39.1% 1 518.86 24.60 +33% +1 +
59 18:40:04 ТАНТАЛ ап TANLP 0% 0.39 0.01 +
60 12:38:59 ТАНТАЛ ао TANL 28.2 0% 0.00 +0.7% -7.8% -15.3% 0.39 0.01 -50% -3 +
61 18:39:56 ТамбЭнСб-п TASBP 0.1235 +0.82% 0.04 0 -2.8% -10.8% 0.24 0.00 +593% +49 +
62 18:01:33 ТамбЭнСб TASB 0.14 0% 0.01 +1.8% -11.1% +0.4% 0.24 0.00 +111% +10 +
63 18:45:56 Сургнфгз-п SNGSP 30.5 +0.73% 385.16 +0.5% +1.9% +8.4% 1 275.07 20.65 +33% +5 +
64 18:45:07 Сургнфгз SNGS 29.115 -0.46% 330.22 -1.4% +0.8% +4.4% 1 275.07 20.65 +25% +3 +
65 17:26:35 СтаврЭнСбп STSBP 0.27 -1.28% 0.03 +1.5% -11.0% -18.1% 0.34 0.01 -56% -19 +
66 18:37:57 СтаврЭнСб STSB 0.313 +0.97% 0.01 +7.9% -1.6% -1.9% 0.34 0.01 -71% -26 +
67 18:45:24 СОЛЛЕРС SVAV 501 +1.62% 4.29 -1.8% -11.5% -19.5% 17.17 0.28 +35% +10 +
68 18:45:29 СМЗ-ао MGNZ 2850 +0.35% 0.01 +1.8% -8.9% -19.5% 1.14 0.02 -75% -36 +
69 15:07:06 Славн-ЯНОС JNOS 19.3 +2.12% 0.01 -0.5% -9.8% -17.9% 22.32 0.36 -81% -46 +
70 16:23:57 Слав-ЯНОСп JNOSP 13.9 +0.72% 0.11 -4.1% -4.1% -2.1% 22.32 0.36 +8107% +98 +
71 18:45:09 Система ао AFKS 10.8 -0.46% 108.22 +2.3% -9.1% -10.7% 104.22 1.69 -33% +1 +
72 18:45:28 СибГост ао SIBG 0.59 -6.35% 0.01 +1.7% -24.4% -52.8% 0.06 0.00 -72% -31 +
73 18:08:46 СЗПароход SZPR 240 +3.9% 0.03 +4.3% -3.2% +2.6% 2.52 0.04 -86% -44 +
74 17:07:39 Селигдар-п SELGP 17.59 -1.62% 0.24 +0.5% +4.5% -3.5% 9.52 0.15 -62% -13 +
75 18:14:09 Селигдар SELG 9.33 +0.43% 0.06 0 +0.4% -6.4% 9.52 0.15 -88% -52 +
76 18:45:30 СевСт-ао CHMF 978.4 +1.37% 965.02 +3.4% +10.9% +10.3% 819.62 13.27 +83% +5 +
77 18:45:48 Сбербанк-п SBERP 194.19 -1.68% 1 101.39 +1.9% -11.9% +2.7% 4 953.03 80.21 -46% -2 +
78 18:45:58 Сбербанк SBER 220.45 -1.14% 15 332.79 +2.1% -15.9% -2.1% 4 953.03 80.21 -17% +
79 18:15:28 Сахэнер ао SLEN 3.8 -0.26% 0.07 +2.7% -11.0% -23.8% 1.12 0.02 +37% +12 +
80 18:26:25 САФМАР ао SFIN 555 -1.25% 32.74 -1.9% -23.8% 61.96 1.00 +5% +2 +
81 18:39:20 СаратЭн-ап SAREP 0.076 +1.33% 0.01 0 -0.7% -9.0% 0.62 0.01 +607% +20 +
82 18:45:23 СаратЭн-ао SARE 0.1035 +0.49% 0.00 +1.0% -5.5% -11.2% 0.62 0.01 -94% -64 +
83 17:41:46 СаратНПЗ-п KRKNP 11590 -0.6% 0.92 -0.3% -1.3% -3.4% 9.40 0.15 +14% +7 +
84 12:12:08 СаратНПЗ KRKN 8700 +1.75% 0.01 +1.2% -2.2% -3.9% 9.40 0.15 -49% -18 +
85 18:40:04 СамарЭн-ап SAGOP 0.332 0% 0.00 +3.8% +17.7% +25.3% 1.39 0.02 0% -4 +
86 16:13:18 СамарЭн-ао SAGO 0.345 +9.52% 0.02 +3.0% +20.2% +25.5% 1.39 0.02 +119% +21 +
87 17:52:46 РязЭнСб RZSB 3.25 +1.88% 0.04 +1.9% -4.4% +0.6% 0.67 0.01 -42% -13 +
88 18:45:06 РуссНфт ао RNFT 516 -2.55% 20.50 -2.0% -10.3% -16.0% 151.77 2.46 +33% +
89 15:52:18 Русполимет RUSP 0.459 +0.22% 0.11 +2.9% -2.1% -2.5% 2.30 0.04 +1085% +68 +
90 18:34:30 Русолово ROLO 2.17 -1.36% 0.33 -2.3% -12.1% -33.4% 6.51 0.11 +107% +31 +
91 18:45:59 Русгрэйн RUGR 4.35 +19.18% 6.45 +11.5% -13.9% -17.9% 0.19 0.00 +213% +24 +
92 18:45:28 РусГидро HYDR 0.7441 +0.08% 197.49 -0.7% +1.4% +2.1% 317.20 5.14 +2% +2 +
93 16:59:29 РусАква ао AQUA 173.5 +5.15% 0.39 +25.7% -4.7% +10.5% 15.25 0.25 -71% -20 +
94 18:24:06 Ростел -ап RTKMP 62.25 -0.24% 11.26 +1.5% -0.3% +11.3% 180.90 2.93 +37% +7 +
95 18:45:36 Ростел -ао RTKM 65.19 +0.06% 77.82 -0.5% -3.3% +2.0% 180.90 2.93 -7% +2 +
96 18:45:50 Россети ап RSTIP 1.607 -1.65% 5.77 -0.5% +4.5% -1.2% 166.95 2.70 -1% +2 +
97 18:45:38 Россети ао RSTI 0.8229 -0.59% 96.09 +5.4% +2.4% +0.3% 166.95 2.70 -47% -1 +
98 18:46:00 Роснефть ROSN 370 +5.04% 4 300.65 +11.1% +17.6% +26.9% 3 921.33 63.50 +35% +1 +
99 18:45:23 РОСИНТЕРао ROST 60.8 -0.65% 0.17 -1.9% -4.3% -18.6% 0.99 0.02 -87% -41 +
100 17:56:45 Росбанк ао ROSB 59.6 -1.49% 0.00 +4.0% +2.9% +9.2% 92.46 1.50 -97% -86 +
101 18:40:04 РН-ЗапСиб CHGZ 0% 0.83 0.01 -1 +
102 18:40:04 РДБанк ао RDRB 0% 1.63 0.03 +
103 17:19:36 РГС СК ао RGSS 0.376 +12.24% 0.23 +4.7% +1.3% -11.7% 184.05 2.98 -56% -13 +
104 18:37:42 РБК ао RBCM 4.58 -2.55% 1.29 -0.9% -8.2% -20.6% 1.67 0.03 +288% +41 +
105 18:45:59 Распадская RASP 92.05 -0.37% 115.20 +2.0% -8.0% +3.4% 64.73 1.05 -44% -3 +
106 17:32:19 ПРОТЕК ао PRTK 98.8 -0.1% 0.57 -1.7% -4.3% -9.9% 52.03 0.84 -95% -48 +
107 18:40:04 Приморье PRMB 0% 3.20 0.05 +
108 18:45:08 Полюс PLZL 3947 +1.05% 160.51 +6.2% -11.2% -14.1% 527.17 8.54 -53% -7 +
109 16:29:30 Плазмек PLSM 0.209 -0.95% 0.02 +6.1% -1.9% -26.7% 0.02 0.00 +257% +29 +
110 18:36:05 ПИК ао PIKK 307.6 0% 33.67 -0.5% -3.4% -5.8% 203.17 3.29 -96% -34 +
111 15:34:31 ПермьЭнСб PMSB 79.2 -1.61% 0.03 -1.7% -3.8% -2.2% 3.78 0.06 -92% -65 +
112 18:35:34 ПермьЭнС-п PMSBP 79.5 -0.13% 0.76 -0.9% -2.7% -2.2% 3.78 0.06 -8% +5 +
113 18:40:04 ПавлАвт ао PAZA 1307 0% 0.01 -2.2% -2.5% +172.3% 2.05 0.03 0% -4 +
114 18:40:04 Отисифарм OTCP 0% 29.01 0.47 +
115 17:35:56 ОргСинт ап KZOSP 7.1 +2.9% 0.56 +2.2% -9.0% -18.2% 161.51 2.62 +22% +10 +
116 18:45:03 ОргСинт ао KZOS 90 -0.66% 0.94 -1.7% -1.2% +13.2% 161.51 2.62 +244% +35 +
117 18:45:22 ОР ао OBUV 115 +0.44% 0.60 -1.2% -6.0% -4.9% 13.00 0.21 -83% -28 +
118 17:58:06 Омскшина OMSH 477 +1.06% 0.17 +1.5% +2.1% +7.0% 0.48 0.01 +415% +57 +
119 18:40:05 ОМЗ-ап OMZZP 1590 0% 0.00 +2.6% -3.0% -7.6% 4.37 0.07 0% -6 +
120 18:40:04 ОКС ао UCSS 700 0% 0.00 -27.1% -34.9% 16.60 0.27 0% -3 +
121 18:45:00 ОГК-2 ао OGKB 0.4474 -0.58% 26.38 +1.7% -3.5% +0.2% 49.41 0.80 +72% +4 +
122 18:07:10 ОВК ао UWGN 746 +0.61% 20.40 +9.0% -2.9% -5.5% 86.53 1.40 +11% -2 +
123 18:45:54 Новатэк ао NVTK 740.4 -0.44% 563.38 -0.8% -1.3% +9.3% 2 248.08 36.41 +24% +3 +
124 18:26:26 НМТП ао NMTP 7.22 -0.62% 2.70 -1.2% -7.3% -8.0% 139.06 2.25 +54% +14 +
125 18:45:44 НЛМК ао NLMK 158.15 +2.26% 544.16 +4.4% +6.5% +7.4% 947.83 15.35 -28% -4 +
126 18:45:09 НКХП ао NKHP 223 -2.19% 0.59 +1.4% -2.4% -4.9% 15.07 0.24 -84% -28 +
127 18:33:25 НКНХ ап NKNCP 30 +1.18% 2.41 -0.7% +4.9% +7.1% 94.22 1.53 -10% +2 +
128 15:40:09 НКНХ ао NKNC 54.4 -0.37% 1.03 -1.1% -4.7% +5.8% 94.22 1.53 +396% +53 +
129 15:25:31 Нижкамшина NKSH 14.45 +3.21% 0.08 +7.0% -1.0% -1.7% 0.92 0.01 -59% -13 +
130 16:37:31 Нефтекамск NFAZ 99.5 -0.5% 0.00 -9.5% -11.2% 0.82 0.01 -93% -54 +
131 18:40:04 МурмТЭЦ-п MUGSP 0.312 0% 0.02 -1.0% 0 -22.0% 2.19 0.04 0% +3 +
132 18:40:04 МурмТЭЦ-ао MUGS 0% 2.19 0.04 +
133 18:45:26 МультиСис MSST 0.66 -1.49% 1.72 +21.1% -40.8% -35.0% 0.07 0.00 -27% -1 +
134 18:46:00 МТС-ао MTSS 289.15 -0.09% 330.41 -0.1% -2.1% +4.8% 577.83 9.36 -10% -1 +
135 18:45:00 МРСКЮга ао MRKY 0.0532 -2.21% 0.54 -1.5% -7.6% -11.0% 3.25 0.05 -7% +7 +
136 16:58:59 МРСКСиб MRKS 0.12 -2.04% 0.23 +3.9% -1.2% +4.8% 11.38 0.18 -66% -18 +
137 18:45:16 МРСКВол MRKV 0.12 +0.97% 42.45 +10.1% -2.4% +16.9% 22.60 0.37 +62% +8 +
138 18:45:13 МРСК ЦП MRKP 0.3508 +0.46% 31.04 +8.0% +5.3% +16.4% 39.53 0.64 +54% +3 +
139 18:46:00 МРСК Центр MRKC 0.347 -4.41% 11.09 -3.1% -7.2% -2.5% 14.65 0.24 -44% -9 +
140 18:31:03 МРСК Ур MRKU 0.2175 -0.68% 5.45 +1.6% -4.8% +3.8% 19.02 0.31 +75% +15 +
141 18:39:47 МРСК СК MRKK 16.9 -3.15% 0.03 -1.5% -3.2% -12.0% 2.61 0.04 -44% -11 +
142 18:39:34 МРСК СЗ MRKZ 0.0465 -2.52% 0.68 -4.3% -5.1% -10.6% 4.45 0.07 -61% -10 +
143 18:45:17 МОЭСК MSRS 0.718 0% 0.48 -0.8% -7.9% -20.1% 34.97 0.57 -62% -11 +
144 18:45:26 Мостотрест MSTT 121 -1.06% 8.44 -14.2% -18.1% -18.1% 34.15 0.55 -20% +
145 18:23:43 МосОблБанк MOBB 1.71 0% 0.58 -1.2% -14.1% -7.1% 7.71 0.12 -25% +2 +
146 18:45:59 МосБиржа MOEX 114.45 +0.21% 466.87 -0.7% -3.8% +5.0% 260.53 4.22 -17% -4 +
147 18:40:04 Морион ао MORI 0% 0.71 0.01 +
148 18:37:41 МордЭнСб MRSB 0.442 -3.7% 0.22 -2.9% -26.3% -11.6% 0.59 0.01 +708% +66 +
149 10:00:06 МН-фонд ао MNFD 0% +
150 18:45:04 ММК MAGN 45.965 -0.53% 221.87 -1.2% +2.4% +9.8% 513.63 8.32 -55% -9 +
151 18:45:14 МКБ ао CBOM 4.662 -0.83% 43.24 -3.3% -3.3% -1.7% 126.25 2.04 +35% +5 +
152 18:45:42 Мечел ап MTLRP 126.7 0% 43.98 -1.0% -12.3% -4.1% 67.24 1.09 -35% -2 +
153 18:45:04 Мечел ао MTLR 119.3 -1.57% 49.52 +2.7% -10.1% -19.3% 67.24 1.09 -17% +2 +
154 18:40:04 МЕРИДИАН MERF 0% 3.92 0.06 -1 +
155 18:39:23 Медиахолд ODVA 0.179 0% 0.05 +0.6% -12.3% -4.3% 0.13 0.00 -63% -18 +
156 14:42:51 МедиаВиМ MGVM 0.59 -0.84% 0.01 -3.3% -9.2% -24.4% 0.03 0.00 -79% -41 +
157 15:45:32 Мегион-ап MFGSP 302 -1.63% 0.05 -3.2% -3.2% -14.2% 47.68 0.77 -88% -54 +
158 12:13:24 Мегион-ао MFGS 379 +2.16% 0.08 +2.4% +2.2% -11.7% 47.68 0.77 +94% +27 +
159 18:45:21 МегаФон ао MFON 484 -0.96% 174.93 +0.2% -5.5% -5.6% 300.08 4.86 -53% -9 +
160 18:40:04 МГТС-5ао MGTS 1755 0% 0.09 +5.1% -6.1% +29.0% 166.65 2.70 0% +3 +
161 18:45:08 МГТС-4ап MGTSP 1725 +0.58% 3.50 +3.9% -2.5% +35.9% 166.65 2.70 -15% -1 +
162 18:40:04 МариЭнСб-п MISBP 0% 1.17 0.02 +
163 18:45:40 Магнит ао MGNT 4786 +1.21% 2 441.02 -2.2% +0.8% -24.5% 487.75 7.90 +88% +4 +
164 18:40:04 МагадЭн ап MAGEP 1.79 0% 0.14 -2.7% -5.8% -3.2% 1.31 0.02 0% +10 +
165 13:52:00 МагадЭн ао MAGE 2.27 -2.16% 0.11 +4.1% +0.9% -9.9% 1.31 0.02 +4526% +90 +
166 18:45:43 М.видео MVID 400 -3.1% 30.53 -0.9% -9.1% -3.6% 71.91 1.16 -10% -4 +
167 18:40:04 ЛЭСК ао LPSB 3.1 0% 0.08 +6.9% +0.6% -16.2% 0.48 0.01 0% +2 +
168 18:45:52 ЛУКОЙЛ LKOH 4029 +0.74% 2 024.18 -0.0% +4.0% +20.8% 3 426.92 55.50 -27% -1 +
169 18:45:16 ЛСР ао LSRG 828.5 -0.48% 5.73 +0.9% -2.1% +0.2% 85.36 1.38 -31% -3 +
170 18:27:11 Ленэнерго LSNG 5.87 -0.34% 0.27 +2.9% +8.1% +21.4% 60.14 0.97 -87% -35 +
171 18:45:16 Ленэнерг-п LSNGP 108.3 +1.55% 29.28 +5.1% +8.4% +33.0% 60.14 0.97 -35% -9 +
172 18:38:52 Лента др LNTA 343.5 +1.48% 4.59 +0.9% +4.2% +2.2% -21% -2 +
173 18:37:39 Лензолото LNZL 6660 +1.68% 0.24 +0.5% -7.6% -8.8% 8.73 0.14 -90% -43 +
174 18:32:20 Лензол. ап LNZLP 3280 +0.31% 0.17 +2.2% -5.5% -6.3% 8.73 0.14 -85% -37 +
175 18:40:04 КурганГКап KGKCP 0% 6.91 0.11 +
176 18:40:04 КурганГКао KGKC 0% 6.91 0.11 -1 +
177 18:44:41 Куйбазот-п KAZTP 83.2 0% 0.06 -0.2% -2.0% 20.30 0.33 +39% +18 +
178 17:22:31 Куйбазот KAZT 85.4 +2.52% 0.01 +1.7% -2.3% -4.8% 20.30 0.33 -95% -78 +
179 18:40:04 КУЗОЦМ ао KUNF 0% -1 +
180 18:45:25 КузнецкийБ KUZB 0.0117 -1.68% 0.05 -1.7% -7.1% -3.3% 0.26 0.00 +104% +30 +
181 18:45:20 КузбТК ао KBTK 151.5 -1.3% 0.15 -2.9% -2.6% +13.9% 15.04 0.24 -56% -14 +
182 18:06:00 Кубанэнр KUBE 63.5 -0.78% 0.03 -2.0% -10.3% -19.0% 17.96 0.29 -31% -1 +
183 11:23:23 КСБ ап KTSBP 0.194 +2.11% 0.00 +5.4% +2.1% +1.0% 0.29 0.00 -79% -33 +
184 18:40:05 КСБ ао KTSB 0.304 0% 0.00 -9.3% -5.3% 0.29 0.00 0% -5 +
185 18:45:07 Красэсб ап KRSBP 3.97 -0.25% 0.03 +4.5% 0 +14.4% 2.98 0.05 -53% -18 +
186 18:45:29 Красэсб ао KRSB 3.87 -2.76% 0.02 -0.5% +1.6% +12.8% 2.98 0.05 -17% +5 +
187 18:30:53 КрасОкт-ао KROT 400 -1.72% 0.15 +12.4% +1.8% -11.3% 4.21 0.07 -75% -28 +
188 12:03:42 КрасОкт-1п KROTP 353 0% 0.06 +10.3% +2.3% +0.9% 4.21 0.07 -83% -41 +
189 18:40:04 КосогМЗ ао KMTZ 0% -1 +
190 18:40:04 КоршГОК ао KOGK 83800 0% 0.17 +1.1% -6.2% -4.8% 20.96 0.34 0% +12 +
191 18:40:04 Кокс ао KSGR 0% -1 +
192 18:17:45 КМЗ KMEZ 354 0% 0.04 -0.8% -5.3% -3.3% 0.73 0.01 -89% -60 +
193 18:40:04 КЗМС ао KZMS 0% 0.20 0.00 -1 +
194 16:54:43 Квадра-п TGKDP 0.00381 +0.26% 0.01 -0.5% -4.5% +0.5% 7.02 0.11 -84% -48 +
195 18:30:41 Квадра TGKD 0.00352 0% 0.41 -3.4% -13.7% +8.5% 7.02 0.11 -68% -14 +
196 18:36:19 КамчатЭ ап KCHEP 0.185 +2.78% 0.01 +2.8% -8.4% -42.0% 4.60 0.07 +85% +11 +
197 18:40:04 КамчатЭ ао KCHE 0.109 0% 0.00 -0.5% -5.2% -13.5% 4.60 0.07 0% -3 +
198 18:21:04 КАМАЗ KMAZ 49.75 -0.2% 0.27 -1.8% -6.7% -5.6% 35.18 0.57 -79% -27 +
199 18:40:04 КалужскСК KLSB 13 0% 1.24 +8.3% +7.4% -11.0% 1.19 0.02 0% +12 +
200 18:40:00 ИСУ-КП RU000A0JUHS0 0% +
201 18:45:15 ИркЭнерго IRGZ 14.05 +0.36% 0.10 +1.4% -9.6% -17.6% 66.97 1.08 -72% -30 +
202 17:00:32 ИРКУТ-3 IRKT 13.9 -0.36% 0.08 +0.4% -3.5% -2.6% 17.09 0.28 +24% +10 +
203 18:45:15 ИнтерРАОао IRAO 3.9615 +0.55% 283.53 +0.3% +6.1% +16.5% 413.58 6.70 +30% +3 +
204 15:08:26 ИНГРАД ао OPIN 900 -5.76% 0.45 -1.1% +14.6% -7.7% 37.10 0.60 +690% +62 +
205 18:40:04 Инв-Девел IDVP 4500 0% 0.00 9.50 0.15 0% -3 +
206 18:40:04 ИКРУСС-ИНВ RUSI 0% 3.00 0.05 +
207 13:48:22 Ижсталь2ао IGST 595 +1.71% 0.00 -4.8% -11.2% -16.2% 0.60 0.01 -97% -47 +
208 18:40:04 Ижсталь ап IGSTP 454 0% 0.01 -1.3% -5.0% -5.0% 0.60 0.01 0% -3 +
209 15:40:04 ЗМЗ-ап ZMZNP 22 -0.23% 0.07 +1.9% +47.2% +60.6% 3.54 0.06 +99% +28 +
210 18:30:03 ЗМЗ-ао ZMZN 24.1 +1.69% 0.30 +1.3% -14.5% -3.6% 3.54 0.06 +62283% +134 +
211 18:21:25 ЗИЛ ао ZILL 1000 0% 0.02 -1.5% -13.0% +4.2% 2.66 0.04 -98% -96 +
212 17:57:47 ЗВЕЗДА ао ZVEZ 4.59 +5.28% 0.24 +1.1% -5.7% +2.0% 2.58 0.04 -15% +3 +
213 18:39:24 ЕТС ао UTSY 0.112 -5.08% 0.49 +6.7% -37.8% -49.8% 0.05 0.00 -63% -15 +
214 18:36:08 ЕвроЭлтех EELT 13.36 +0.53% 8.11 -0.4% -0.6% +4.9% 8.15 0.13 +79% +11 +
215 18:34:04 ДЭК ао DVEC 1.209 +1.17% 0.98 +3.2% +22.5% +67.5% 20.19 0.33 +182% +31 +
216 18:45:06 ДИКСИ ао DIXY 334.5 -1.41% 3.41 -1.0% -0.2% +2.9% 41.73 0.68 +1372% +66 +
217 18:45:14 ДетскийМир DSKY 90.25 +0.67% 25.96 +1.3% -7.0% -5.9% 66.69 1.08 -68% -16 +
218 18:32:30 ДВМП ао FESH 5.1 0% 3.60 -4.0% -21.3% -14.9% 15.14 0.25 +130% +20 +
219 18:45:27 ДагСб ао DASB 0.1115 -0.45% 0.96 -4.3% -9.0% -7.1% 0.59 0.01 +33% +13 +
220 10:50:48 ГТМ ао GTRK 131.5 -1.87% 0.01 -0.1% -4.4% -2.0% 7.69 0.12 +881% +35 +
221 18:45:02 ГМКНорНик GMKN 10803 -0.52% 1 368.81 +1.2% -1.8% -0.4% 1 709.53 27.68 +5% +1 +
222 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 -1 +
223 18:46:00 ГИТ ао GRNT 0.63 +1.94% 2.62 +16.7% +34.9% -19.7% 0.28 0.00 +104% +19 +
224 18:40:04 ГЕОТЕК ао GTSS 0% -1 +
225 18:31:37 Галс-Девел HALS 680 -2.16% 0.39 -3.5% -2.9% -2.2% 7.63 0.12 +352% +45 +
226 18:45:14 ГАЗПРОМ ао GAZP 142.7 -1% 3 392.21 -1.4% +0.5% +9.3% 3 378.21 54.71 -15% -1 +
227 18:45:28 Газпрнефть SIBN 297 -0.95% 39.94 -4.2% +3.1% +21.7% 1 408.17 22.80 -20% -3 +
228 18:40:04 ГазпРнД ао RTGZ 14850 0% 0.03 -2.6% -10.8% -17.7% 1.79 0.03 0% +7 +
229 18:40:04 ГАЗКОН-ао GAZC 0% 54.24 0.88 -1 +
230 18:40:04 ГАЗ-Тек ао GAZT 0% 52.66 0.85 -1 +
231 18:40:04 ГАЗ-сервис GAZS 0% 54.24 0.88 -1 +
232 17:25:28 ГАЗ ап GAZAP 442.05 -1.77% 0.02 +1.6% 8.79 0.14 +99% +18 +
233 18:39:30 ГАЗ ао GAZA 443 +0.68% 7.15 -22.3% -29.7% -44.6% 8.79 0.14 -38% -5 +
234 18:40:57 ВЭК 01 ао VDSB 4.3 0% 0.04 0 -2.3% -5.5% 0.13 0.00 0% +6 +
235 12:54:52 ВыбСудЗ ап VSYDP 3700 0% 0.02 +2.8% -7.5% -5.1% 2.67 0.04 +64% +11 +
236 11:35:41 ВыбСудЗ ао VSYD 2120 +1.44% 0.00 -1.9% +5.0% +7.1% 2.67 0.04 +1% -6 +
237 18:07:52 ВХЗ-ао VLHZ 90.5 -0.55% 0.10 -3.2% -6.7% +0.6% 0.46 0.01 -55% -13 +
238 18:39:36 ВТОРРЕСао VTRS 0.29 -1.69% 0.06 0 -14.7% -19.4% 0.02 0.00 -78% -35 +
239 18:45:57 ВТБ ао VTBR 0.05287 -0.25% 764.31 -0.2% -0.8% +11.7% 685.22 11.10 -46% -6 +
240 18:31:04 ВСМПО-АВСМ VSMO 17230 -0.12% 7.21 +1.2% -1.3% +1.9% 198.65 3.22 +16% +4 +
241 18:40:05 ВолгЭнСб-п VGSBP 0.8 0% 0.00 +1.3% -11.1% -18.4% 0.33 0.01 0% -6 +
242 12:22:24 ВолгЭнСб VGSB 0.845 0% 0.01 0 -12.0% -14.6% 0.33 0.01 +1001% +29 +
243 18:28:07 Возрожд-п VZRZP 154 -3.75% 0.12 +3.0% -9.1% +4.1% 8.00 0.13 +171% +36 +
244 17:17:23 Возрожд-ао VZRZ 328.5 -2.09% 0.02 -3.4% -20.6% -34.4% 8.00 0.13 -92% -58 +
245 18:40:04 Варьеган-п VJGZP 0% 11.51 0.19 +
246 18:40:04 Варьеган VJGZ 0% 11.51 0.19 +
247 17:54:14 БурЗолото BRZL 840 +5% 2.64 +5.0% +6.3% -1.2% 5.90 0.10 -67% -14 +
248 18:40:04 БУДУЩЕЕ ао FTRE 351 0% 0.00 +9.0% -12.3% -36.3% 17.26 0.28 0% +
249 18:39:14 БСП ао BSPB 51.15 -1.25% 9.54 +2.2% -10.3% -5.9% 25.58 0.41 -17% -2 +
250 10:06:07 БестЭфБ ао ALBK 190.9 +6.06% 0.07 -25.1% 10.78 0.17 -72% -27 +
251 18:18:48 Белуга ао BELU 630 0% 1.91 +2.4% 0 -2.3% 12.22 0.20 +101850% +161 +
252 14:38:26 Белон ао BLNG 2.65 0% 0.00 +0.8% -7.3% -1.9% 3.05 0.05 -97% -88 +
253 18:45:18 Башнефт ап BANEP 1743 +0.98% 47.24 +0.2% +3.4% +28.9% 374.97 6.07 +10% +4 +
254 18:38:44 Башнефт ао BANE 2181 -0.41% 5.27 -1.5% -3.6% -4.1% 374.97 6.07 -58% -12 +
255 18:12:29 БашИнСв ап BISVP 3.93 -0.51% 0.02 -0.5% -3.0% +3.4% 8.37 0.14 +397% +36 +
256 18:40:04 БашИнСв ао BISV 0% 8.37 0.14 -1 +
257 18:08:49 БанкАстаны ABBN 175.9 -2.82% 0.13 -13.1% -14.6% -23.4% 6.35 0.10 -97% -72 +
258 18:45:51 Аэрофлот AFLT 144.45 -1.47% 520.21 -5.9% -8.8% +4.3% 160.43 2.60 +6% +
259 18:39:20 АшинскийМЗ AMEZ 3.66 0% 0.11 -1.3% -12.6% -22.1% 1.82 0.03 -96% -69 +
260 16:56:54 АстрЭнСб ASSB 0.462 +11.33% 0.06 +11.9% +2.4% -7.4% 0.36 0.01 +22% +12 +
261 18:37:05 АСКО ао ACKO 8.89 -2.31% 0.98 -5.3% -23.5% +37.6% 4.68 0.08 +213% +36 +
262 18:19:19 Арсагера ARSA 3.12 +0.32% 0.01 +0.6% -9.3% -5.5% 0.39 0.01 -94% -73 +
263 18:39:49 Армада ARMD 9.2 +2.22% 0.13 +1.1% -22.7% -11.5% 0.13 0.00 +70% +18 +
264 18:45:13 Аптеки36и6 APTK 7.23 -0.41% 0.61 +0.7% -7.9% -16.8% 16.85 0.27 -71% -16 +
265 17:59:39 АЛРОСА-Нюр ALNU 146000 0% 0.29 -2.3% -2.7% 0 116.80 1.89 -34% -2 +
266 18:45:04 АЛРОСА ао ALRS 88 +0.28% 605.51 -1.1% -6.1% +17.2% 648.12 10.50 +75% +7 +
267 18:45:48 Акрон AKRN 4253 -0.26% 17.71 -1.1% +0.4% +9.9% 172.39 2.79 +454% +25 +
268 18:45:09 АВТОВАЗ ап AVAZP 12.94 +0.23% 1.82 +3.5% -1.3% +26.2% 68.47 1.11 -66% -17 +
269 18:45:01 АВТОВАЗ ао AVAZ 13.22 -1.64% 1.00 +7.0% +2.0% +30.0% 68.47 1.11 -79% -23 +
270 18:40:04 Авангрд-ао AVAN 0% 37.12 0.60 -1 +
271 17:51:12 АбрауДюрсо ABRD 147.5 +6.88% 0.01 +2.8% +1.7% +1.0% 14.46 0.23 -82% -46 +
272 18:45:54 Yandex clA YNDX 2025 -3.82% 991.26 -5.5% -15.1% +6.9% 592.17 9.59 +187% +13 +
273 18:45:27 RUSAL plc RUAL 29.09 +3.52% 264.18 +33.9% -12.9% -28.3% 441.96 7.16 -74% -14 +
274 18:45:14 Polymetal POLY 608.8 +0.66% 169.99 +0.6% +2.4% -13.8% 265.78 4.30 +49% +6 +
275 18:39:05 iФармсинтз LIFE 7.25 -2.68% 0.26 -5.2% -19.9% -39.6% 2.18 0.04 +112% +31 +
276 18:37:05 iРоллман-п RLMNP 30.4 -1.94% 0.04 -4.7% -38.6% -33.3% 0.20 0.00 +383% +41 +
277 18:45:27 iРоллман RLMN 33 -2.94% 0.01 -2.9% -23.3% -5.7% 0.20 0.00 -79% -40 +
278 18:40:04 iНПОНаука NAUK 394 0% 0.02 +1.3% -4.4% -15.6% 4.65 0.08 0% +6 +
279 18:38:41 iНаукаСвяз NSVZ 231 +12.14% 0.52 -15.1% +7.4% -24.3% 0.27 0.00 +29% +14 +
280 10:06:37 iЛевенгук LVHK 5.15 -1.9% 0.00 +15.7% -18.9% -32.2% 0.27 0.00 -85% -39 +
281 18:34:07 iИСКЧ ао ISKJ 9.1 +1.11% 0.11 +6.4% +5.8% -20.9% 0.68 0.01 -59% -15 +
282 18:33:18 iЗаводДИОД DIOD 4.2 -0.94% 0.39 +4.2% -1.6% -18.3% 0.38 0.01 -89% -38 +
283 18:27:50 iДонскЗР п DZRDP 2690 +1.51% 0.21 +2.7% +7.6% +21.2% 1.16 0.02 +243% +39 +
284 16:52:50 iДонскЗР DZRD 2480 +1.64% 0.01 +4.2% +0.8% +11.7% 1.16 0.02 +153% +13 +
285 18:45:07 iАвиастКао UNAC 0.629 -0.94% 0.95 -1.7% -7.5% -18.3% 227.38 3.68 +36% +13 +
286 18:39:54 iQIWI QIWI 1049 +0.48% 2.88 +0.9% +1.4% +15.3% +317% +36 +
287 18:39:56 GTL ао GTLC 0.1685 +0.9% 2.68 +1.5% -4.0% -26.1% 0.44 0.01 -17% +1 +
288 18:46:00 FIVE-гдр FIVE 1800 -5.59% 789.17 -12.4% -3.1% +269% +16 +
289 18:45:07 ENPL-гдр ENPL 297 +4.58% 52.55 -30.1% -58.0% -63.1% -64% -2 +
290 18:45:17 AGRO-гдр AGRO 669.5 +2.06% 45.64 -0.5% +14.3% +17.8% +348% +25 +
291 18:45:31 +МосЭнерго MSNG 2.553 -1.92% 35.85 -1.2% -6.8% -2.7% 101.48 1.64 +12% +3 +