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   2490.16 +1.19% 41 192.18 -0.8% +1.7% +5.1% 41 733.24 625.64 -37%
1 14:39:30 ЯТЭК ао YAKG 8.46 +0.71% 0.02 -3.0% -2.8% +1.2% 7.00 0.10 +12% +9 +
2 15:16:02 Якутскэнрг YKEN 0.238 -2.86% 0.00 -5.2% -4.4% +5.8% 2.22 0.03 -84% -25 +
3 14:39:39 Якутскэн-п YKENP 0.244 +1.67% 0.00 -0.8% -2.0% +10.9% 2.22 0.03 -95% -53 +
4 10:43:22 ЮУНК ао UNKL 2520 -1.95% 0.01 -5.3% -0.8% +5.0% 1.54 0.02 -82% -23 +
5 18:29:39 ЮТэйр ао UTAR 8 0% 0.29 +1.3% -2.9% +4.7% 29.62 0.44 -81% -45 +
6 18:45:13 Юнипро ао UPRO 2.778 -0.79% 32.00 -0.1% +2.9% +6.8% 175.15 2.63 +44% +7 +
7 18:13:45 ЮжКузб. ао UKUZ 658 +2.17% 0.01 +0.3% +20.5% +26.5% 23.76 0.36 -73% -20 +
8 17:25:09 ЭнергияРКК RKKE 6280 -0.32% 0.18 -6.1% -9.5% -7.6% 7.06 0.11 -92% -71 +
9 18:45:16 ЭнелРос ао ENRU 1.0315 +0.15% 13.88 -2.2% -4.6% -0.1% 36.49 0.55 -44% -10 +
10 18:45:07 Электрцинк ELTZ 274.5 -4.36% 0.24 -23.2% +24.8% +28.3% 0.39 0.01 -46% -16 +
11 18:24:20 ЧТПЗ ао CHEP 136 +0.37% 1.27 -1.4% -2.7% +27.3% 64.24 0.96 +289% +62 +
12 18:38:27 ЧМК ао CHMK 2825 +1.44% 0.80 -6.9% +9.7% +15.1% 8.93 0.13 +206% +53 +
13 17:55:10 ЧКПЗ ао CHKZ 5860 -2.01% 0.39 -28.2% +190.1% 3.52 0.05 -66% -26 +
14 18:45:27 ЧЗПСН ао PRFN 1.51 -1.95% 1.63 -3.0% +10.6% +18.1% 1.27 0.02 -20% +5 +
15 18:45:29 ЧеркизГ-ао GCHE 1430 +8.01% 16.19 +17.6% +17.6% +27.9% 62.87 0.94 +139% +18 +
16 17:33:17 ЧелябЭС ап CLSBP 0.0635 +1.44% 0.06 -4.9% +4.6% +3.8% 0.66 0.01 -66% -21 +
Как выбрать брокера?
17 18:28:06 ЧелябЭС ао CLSB 0.0882 -1.23% 0.46 -4.4% +24.2% +19.8% 0.66 0.01 +41% +27 +
18 14:34:53 ЦМТ ап WTCMP 6.6 -0.9% 0.03 0 -3.2% -0.9% 8.80 0.13 -90% -52 +
19 16:41:18 ЦМТ ао WTCM 7.14 -0.28% 0.17 -1.1% -0.3% -1.7% 8.80 0.13 +701% +60 +
20 18:39:13 Химпром ап HIMCP 6.96 +2.65% 0.62 +4.2% +16.0% +15.2% 2.28 0.03 +477% +67 +
21 18:40:06 Химпром ао HIMC 0% 2.28 0.03 +
22 18:45:31 ФСК ЕЭС ао FEES 0.165 +0.43% 83.61 -0.1% +6.6% +11.4% 210.32 3.15 -34% -3 +
23 18:45:33 ФосАгро ао PHOR 2508 -0.52% 128.39 -0.4% -2.4% -1.5% 324.79 4.87 +28% +4 +
24 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
25 18:33:35 УрКузница URKZ 7940 -0.25% 0.14 -3.6% +2.5% +5.9% 4.35 0.07 -19% -5 +
26 18:45:14 Уркалий-ао URKA 85.52 +0.73% 4.14 -1.8% -0.0% +1.3% 251.09 3.76 -46% -7 +
27 18:37:40 УралСиб ао USBN 0.0623 -2.66% 0.15 -0.2% +4.0% +5.6% 22.44 0.34 -77% -44 +
28 17:07:36 ТРК ап TORSP 0.317 +0.32% 0.02 -3.1% +3.3% +5.3% 1.66 0.02 -68% -24 +
29 11:36:31 ТРК ао TORS 0.388 +4.3% 0.00 +7.8% +24.4% 1.66 0.02 +4% +5 +
30 18:40:06 ТрансФ ао TRFM 0% +
31 18:45:34 Транснф ап TRNFP 169750 +1.25% 101.48 -1.1% -0.4% -0.7% 263.94 3.96 -64% -8 +
32 18:30:02 ТрансК ао TRCN 5095 +3.14% 0.53 +5.7% +10.3% +17.5% 70.79 1.06 -61% -14 +
33 18:40:06 ТНСэнЯр-п YRSBP 72 0% 0.06 +9.1% +2.9% +7.5% 2.21 0.03 0% -1 +
34 18:40:06 ТНСэнЯр YRSB 110 0% 0.01 0 +50.7% +50.7% 2.21 0.03 0% +8 +
35 18:40:06 ТНСэнРст-п RTSBP 0.233 0% 0.04 -2.1% +4.5% +0.4% 3.06 0.05 0% +6 +
36 18:41:40 ТНСэнРст RTSB 0.35 0% 0.00 -10.3% -12.5% -12.1% 3.06 0.05 0% +4 +
37 14:40:01 ТНСэнрг ао TNSE 1200 +0.84% 0.00 +0.4% +0.4% -3.6% 16.40 0.25 +1% +2 +
38 18:14:00 ТНСэнНН ап NNSBP 452 -0.44% 0.04 -5.8% +24.2% +24.2% 5.26 0.08 +54% +19 +
39 18:33:57 ТНСэнНН ао NNSB 1220 -3.17% 0.03 -3.2% +8.9% +19.6% 5.26 0.08 +19% +13 +
40 18:40:06 ТНСэнМарЭл MISB 10.2 0% 0.03 0 +1.0% +10.9% 1.35 0.02 0% +8 +
41 18:40:06 ТНСэнВорон VRSB 21.4 0% 0.02 +1.9% +1.9% +1.9% 1.61 0.02 0% +9 +
42 18:40:06 ТНСэнВор-п VRSBP 22 0% 0.00 +2.3% -5.2% +1.9% 1.61 0.02 0% +1 +
43 18:40:06 ТНСэКубань KBSB 135 0% 0.01 +2.3% +1.5% +7.1% 2.41 0.04 0% +9 +
44 18:45:09 ТМК ао TRMK 49.5 0% 15.33 -4.4% -8.9% -7.7% 51.14 0.77 -63% -16 +
45 18:24:37 ТКСМ ао TUCH 4.198 -1.18% 0.30 -1.4% +3.8% +3.3% 0.17 0.00 -57% -24 +
46 18:35:21 ТКЗКК ап KRKOP 4.57 -0.22% 0.19 -4.2% -15.7% -2.6% 2.84 0.04 +11% +8 +
47 18:40:06 ТКЗКК ао KRKO 0% 2.84 0.04 +
48 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
49 18:40:06 ТЗА ао TUZA 89 0% 0.01 +1.1% +6.0% -1.1% 0.73 0.01 0% +7 +
50 18:17:20 Телеграф-п CNTLP 12.52 -0.32% 0.33 +2.1% +0.2% +0.2% 3.41 0.05 -74% -34 +
51 18:17:05 Телеграф CNTL 16.35 -1.51% 0.43 -1.8% -5.2% -3.0% 3.41 0.05 -84% -47 +
52 12:00:20 ТГК-2 ап TGKBP 0.0037 0% 0.01 -2.1% -2.9% +1.9% 3.56 0.05 -0% +8 +
53 18:03:40 ТГК-2 TGKB 0.0024 -1.23% 0.84 -2.8% -3.0% +2.1% 3.56 0.05 +518% +70 +
54 13:42:29 ТГК-14 TGKN 0.00488 +1.67% 0.04 +2.5% -0.4% -4.7% 6.63 0.10 +295% +37 +
55 18:45:26 ТГК-1 TGKA 0.008654 +0.09% 2.37 -2.9% -4.1% +8.3% 33.36 0.50 -81% -22 +
56 17:57:08 Таттел. ао TTLK 0.2018 +0.9% 0.98 -2.0% +4.5% +15.8% 4.21 0.06 +98% +37 +
57 18:45:58 Татнфт 3ап TATNP 563 +1.37% 165.08 -0.1% +8.5% +7.9% 1 804.87 27.06 -12% +2 +
58 18:45:32 Татнфт 3ао TATN 790.3 +3.46% 925.21 -1.8% +7.7% +7.1% 1 804.87 27.06 -2% +2 +
59 18:40:06 ТАНТАЛ ап TANLP 0% 2.38 0.04 +
60 18:45:29 ТАНТАЛ ао TANL 170 -21.66% 10.68 -44.6% +301.9% +332.6% 2.38 0.04 -57% -17 +
61 18:32:13 ТамбЭнСб-п TASBP 0.1385 -2.46% 0.01 +3.7% +12.6% +12.1% 0.39 0.01 -97% -69 +
62 18:34:29 ТамбЭнСб TASB 0.236 +2.61% 0.17 +28.3% -1.7% +2.6% 0.39 0.01 -84% -47 +
63 18:45:49 Сургнфгз-п SNGSP 40.32 0% 304.21 -0.9% -1.2% +2.3% 1 269.07 19.03 -59% -7 +
64 18:45:42 Сургнфгз SNGS 26.83 +1.32% 303.27 -0.8% -3.5% -0.2% 1 269.07 19.03 -39% -4 +
65 18:12:15 СтаврЭнСбп STSBP 0.271 0% 0.02 +3.0% +8.0% +9.7% 0.32 0.00 -40% -10 +
66 18:45:12 СтаврЭнСб STSB 0.2925 -4.1% 0.16 -1.0% +18.9% +20.4% 0.32 0.00 +78% +19 +
67 18:45:21 СОЛЛЕРС SVAV 406 0% 0.92 -0.9% -4.4% -0.5% 13.91 0.21 +838% +83 +
68 18:40:06 СМЗ-ао MGNZ 3070 0% 0.05 +1.0% -0.6% -0.3% 1.22 0.02 0% +1 +
69 16:08:30 Славн-ЯНОС JNOS 17.4 +0.58% 0.01 -3.1% +1.5% +3.6% 20.53 0.31 -77% -20 +
70 14:56:49 Слав-ЯНОСп JNOSP 13.85 -5.14% 0.07 -1.4% +13.1% +12.6% 20.53 0.31 +607% +50 +
71 18:45:54 Система ао AFKS 9.705 +3.05% 166.98 +0.7% +10.9% +21.3% 93.65 1.40 -46% -1 +
72 18:17:04 СибГост ао SIBG 0.6 -0.5% 0.64 -10.4% -25.8% -15.1% 0.06 0.00 -57% -9 +
73 13:56:42 СЗПароход SZPR 466 +4.48% 0.00 +8.4% +1.3% +8.4% 4.90 0.07 -99% -109 +
74 14:59:18 Селигдар-п SELGP 24.1 +0.21% 0.14 0 -1.4% +0.2% 11.64 0.17 -87% -56 +
75 18:12:11 Селигдар SELG 9.54 +0.32% 1.03 +0.7% -2.7% -4.1% 11.64 0.17 -49% -2 +
76 18:45:49 СевСт-ао CHMF 1024.2 +1.01% 446.00 -0.2% +7.4% +8.6% 857.99 12.86 -45% -3 +
77 18:45:53 Сбербанк-п SBERP 178.78 +1.18% 1 278.49 -1.6% +2.5% +7.6% 4 668.87 69.99 -52% -3 +
78 18:45:59 Сбербанк SBER 208 +1.75% 16 235.22 -1.4% +2.3% +11.6% 4 668.87 69.99 -47% +
79 17:13:40 Сахэнер ао SLEN 4.52 +1.12% 0.07 -2.5% -2.6% +5.1% 1.33 0.02 -41% -7 +
80 18:45:17 САФМАР ао SFIN 551.2 +0.62% 26.64 -1.3% -2.5% -5.0% 61.53 0.92 +0% +2 +
81 18:26:00 СаратЭн-ап SAREP 0.0862 +1.53% 0.01 +2.5% +0.5% +13.7% 0.77 0.01 -92% -49 +
82 17:53:12 СаратЭн-ао SARE 0.131 -4.1% 0.04 +0.9% +2.3% +12.4% 0.77 0.01 -15% +1 +
83 17:19:03 СаратНПЗ-п KRKNP 11520 +0.17% 0.31 +1.8% +2.7% +5.3% 7.88 0.12 +51% +21 +
84 17:53:01 СаратНПЗ KRKN 6700 -0.74% 0.01 -2.2% +5.3% +5.7% 7.88 0.12 -88% -44 +
85 17:53:43 СамарЭн-ап SAGOP 0.306 0% 0.66 -3.2% -7.3% -7.3% 1.40 0.02 -73% -24 +
86 11:30:17 СамарЭн-ао SAGO 0.35 -5.41% 0.01 0 -7.9% +3.6% 1.40 0.02 -53% -5 +
87 17:51:14 РязЭнСб RZSB 3.24 0% 0.02 +0.6% +5.2% +6.6% 0.67 0.01 -50% -10 +
88 18:45:03 РуссНфт ао RNFT 599.8 +1.15% 16.37 +0.8% +4.9% +13.4% 176.41 2.64 +2% +3 +
89 17:58:55 Русполимет RUSP 0.457 +0.66% 0.11 -0.7% -7.1% -8.6% 2.29 0.03 +8% +6 +
90 18:45:03 Русолово ROLO 2.142 +2.19% 1.26 -1.7% -12.6% -14.3% 6.43 0.10 -53% -10 +
91 18:35:08 Русгрэйн RUGR 5.125 +2.4% 0.21 -2.3% -7.7% +0.6% 0.22 0.00 -51% -15 +
92 18:45:04 РусГидро HYDR 0.5185 +0.54% 129.31 -0.4% +0.7% +6.7% 221.03 3.31 -62% -7 +
93 17:07:18 РусАква ао AQUA 148 -3.58% 0.31 +5.0% +3.5% +6.5% 13.14 0.20 -31% -7 +
94 18:45:08 Ростел -ап RTKMP 60.15 +0.67% 4.96 -0.7% -0.7% -0.4% 199.47 2.99 -82% -26 +
95 18:45:29 Ростел -ао RTKM 72.57 +0.79% 59.08 +0.5% -0.6% -0.7% 199.47 2.99 -45% -6 +
96 18:45:21 Россети ап RSTIP 1.442 +0.42% 0.90 -2.4% -4.7% +2.9% 199.83 3.00 -90% -34 +
97 18:45:52 Россети ао RSTI 0.99 +0.05% 64.95 +1.9% +12.3% +27.7% 199.83 3.00 -17% -2 +
98 18:45:54 Роснефть ROSN 403.5 +2.19% 1 856.39 -2.0% -3.0% -6.7% 4 276.36 64.11 -40% -2 +
99 15:56:05 РОСИНТЕРао ROST 69.6 -0.57% 0.15 -3.3% -6.5% -3.3% 1.13 0.02 -32% -7 +
100 18:28:59 Росбанк ао ROSB 59.8 +0.34% 1.23 +0.7% -1.6% +1.0% 92.77 1.39 +3869% +118 +
101 18:40:06 РН-ЗапСиб CHGZ 24 0% 0.03 0 0 0 0.64 0.01 0% +9 +
102 18:40:06 РДБанк ао RDRB 0% 1.63 0.02 +
103 18:02:55 РГС СК ао RGSS 0.149 +1.36% 1.31 -5.2% -21.6% -10.8% 72.94 1.09 +16% +22 +
104 18:28:29 РБК ао RBCM 3.988 +0.2% 0.64 -0.6% +0.1% +2.8% 1.46 0.02 +26% +20 +
105 18:45:29 Распадская RASP 152.22 +2.74% 164.98 +8.7% +16.6% +18.0% 107.04 1.60 -19% +
106 18:45:20 ПРОТЕК ао PRTK 86.2 -1.03% 0.95 +1.3% +4.2% +10.5% 45.44 0.68 +1% +21 +
107 18:40:06 Приморье PRMB 8000 0% 0.01 0 0 0 2.00 0.03 0% +8 +
108 18:45:24 Полюс PLZL 5344.5 +0.46% 355.68 -2.4% -1.0% -1.0% 713.82 10.70 +9% +5 +
109 18:45:16 Плазмек PLSM 0.1424 -1.52% 0.20 -3.5% -20.9% +29.7% 0.01 0.00 -24% +1 +
110 18:38:31 ПИК ао PIKK 354.7 +0.88% 33.41 -0.6% -1.0% -5.7% 234.48 3.52 +19% +2 +
111 18:45:24 ПермьЭнСб PMSB 75 +0.27% 0.01 0 +0.3% +2.2% 3.57 0.05 -83% -32 +
112 18:45:03 ПермьЭнС-п PMSBP 75 0% 0.05 +0.5% +0.3% +3.2% 3.57 0.05 -33% -8 +
113 18:40:06 ПавлАвт ао PAZA 1550 0% 0.16 -2.5% -7.7% -3.1% 2.43 0.04 0% +4 +
114 17:45:51 ОргСинт ап KZOSP 9.91 -1.39% 0.22 +3.9% +12.4% +11.3% 176.48 2.65 -40% -7 +
115 18:10:07 ОргСинт ао KZOS 98.2 +1.03% 0.50 -0.4% -2.4% -3.5% 176.48 2.65 +35% +26 +
116 18:45:20 ОР ао OBUV 54.9 -0.09% 0.45 +0.8% -13.1% +7.8% 6.21 0.09 -20% +
117 18:24:31 ОМЗ-ап OMZZP 4575 +1.78% 2.20 -8.6% -37.6% +158.5% 12.58 0.19 -54% -8 +
118 11:38:16 ОКС ао UCSS 7410 +39.81% 0.02 +641.0% +989.7% 175.76 2.63 +120% +20 +
119 18:45:20 ОГК-2 ао OGKB 0.3381 +0.48% 6.79 +0.1% -2.1% +6.8% 37.34 0.56 -65% -16 +
120 18:34:22 ОВК ао UWGN 488.2 -3.15% 10.73 -23.9% +22.7% +23.0% 56.63 0.85 +3% +1 +
121 18:45:58 Новатэк ао NVTK 1087.4 -0.29% 971.64 -3.8% -3.6% -3.9% 3 301.68 49.50 -33% -1 +
122 18:45:24 НМТП ао NMTP 7.605 +3.75% 25.29 +6.8% +10.0% +11.0% 146.47 2.20 +44% +10 +
123 18:45:53 НЛМК ао NLMK 157.24 +1.54% 409.64 -1.1% +3.8% -0.1% 942.38 14.13 -17% +2 +
124 17:50:43 НКХП ао NKHP 230 +1.55% 0.49 +0.2% -0.6% +0.4% 15.55 0.23 +19% +22 +
125 18:39:41 НКНХ ап NKNCP 40.55 +1.76% 0.60 -3.0% -3.0% +0.1% 113.29 1.70 -74% -29 +
126 16:53:50 НКНХ ао NKNC 64.8 0% 0.41 -0.9% -1.8% -0.3% 113.29 1.70 -74% -33 +
127 18:12:15 Нижкамшина NKSH 12.15 +0.83% 0.10 -6.2% -8.3% -8.0% 0.77 0.01 -90% -60 +
128 18:45:28 Нефтекамск NFAZ 86.8 +1.17% 0.01 +0.2% -1.4% -0.2% 0.70 0.01 -33% +2 +
129 18:45:02 МультиСис MSST 2.63 -4.33% 8.12 -1.2% -1.4% +10.0% 0.26 0.00 +19% +4 +
130 18:45:19 МТС-ао MTSS 260.45 +1.26% 644.21 -0.5% +2.0% +9.4% 520.48 7.80 +35% +6 +
131 18:35:37 МРСКЮга ао MRKY 0.06405 -0.39% 0.33 -1.3% +3.1% +17.6% 4.42 0.07 -39% -11 +
132 18:37:21 МРСКСиб MRKS 0.165 +2.93% 3.19 -0.4% +36.7% +61.0% 15.64 0.23 +495% +52 +
133 18:45:06 МРСКВол MRKV 0.10895 +0.28% 10.82 +2.1% +7.0% +11.2% 20.52 0.31 -27% -5 +
134 18:45:19 МРСК ЦП MRKP 0.2895 +0.94% 23.64 +2.8% +7.2% +9.2% 32.63 0.49 -26% -4 +
135 18:45:10 МРСК Центр MRKC 0.3088 +1.25% 0.33 +0.3% +2.9% +8.1% 13.04 0.20 -71% -29 +
136 18:28:21 МРСК Ур MRKU 0.21 +2.44% 0.26 +1.0% +12.5% +11.2% 18.36 0.28 -83% -47 +
137 16:49:37 МРСК СК MRKK 14.32 -0.56% 0.00 -0.3% -0.6% +2.3% 2.21 0.03 -54% -7 +
138 18:31:05 МРСК СЗ MRKZ 0.0534 -0.56% 4.18 -6.2% -13.9% -3.8% 5.09 0.08 +87% +15 +
139 18:37:02 МОЭСК MSRS 0.702 +0.29% 0.87 +0.5% +0.5% +6.4% 34.19 0.51 -67% -19 +
140 18:45:02 Мостотрест MSTT 89.35 +0.28% 1.13 +0.1% +2.1% +5.7% 25.22 0.38 -59% -15 +
141 18:45:02 МосОблБанк MOBB 1.906 -0.1% 0.25 -3.3% +18.2% +33.5% 8.59 0.13 -20% +5 +
142 18:45:57 МосБиржа MOEX 90.15 +1.16% 827.90 +0.1% +0.1% +11.3% 205.22 3.08 -41% -2 +
143 18:40:06 Морион ао MORI 0% 0.71 0.01 +
144 18:34:27 МордЭнСб MRSB 0.412 0% 0.37 -1.0% +2.5% +4.6% 0.55 0.01 +220% +43 +
145 10:00:06 МН-фонд ао MNFD 0% +
146 18:45:10 ММК MAGN 43.185 +0.36% 304.71 -1.7% -1.0% +0.3% 482.56 7.23 -52% -4 +
147 18:45:29 МКБ ао CBOM 5.458 +0.24% 20.25 -0.2% +6.1% +5.6% 147.80 2.22 -13% +1 +
148 18:45:11 Мечел ап MTLRP 104.3 +1.11% 19.29 +0.3% +1.5% +4.0% 47.48 0.71 +6% +5 +
149 18:45:54 Мечел ао MTLR 79.3 +1.9% 65.45 +0.4% +1.3% +7.9% 47.48 0.71 +59% +3 +
150 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
151 17:30:47 Медиахолд ODVA 0.1842 -0.32% 0.16 +1.9% -13.1% +10.8% 0.13 0.00 +265% +36 +
152 18:36:35 МедиаВиМ MGVM 0.6585 -3.87% 0.52 -5.4% -14.7% -12.4% 0.03 0.00 +1289% +85 +
153 18:40:06 Мегион-ап MFGSP 314 0% 0.00 -1.3% +5.7% +3.6% 45.89 0.69 0% +4 +
154 10:32:24 Мегион-ао MFGS 357 0% 0.00 -0.8% +5.9% 45.89 0.69 -88% -30 +
155 18:45:27 МегаФон ао MFON 651 +0.15% 17.86 +0.0% +0.9% +1.8% 403.62 6.05 -38% -8 +
156 14:36:03 МГТС-5ао MGTS 1830 +1.39% 0.15 +0.8% +3.4% +7.6% 173.92 2.61 +540% +51 +
157 18:36:17 МГТС-4ап MGTSP 1808 +0.22% 0.71 +0.1% +3.3% +11.7% 173.92 2.61 -39% +1 +
158 18:40:06 МариЭнСб-п MISBP 9.9 0% 0.06 0 -1.0% -1.0% 1.35 0.02 0% -1 +
159 18:45:58 Магнит ао MGNT 3896 +0.01% 1 602.25 -3.3% -6.2% +10.9% 397.05 5.95 -19% -1 +
160 18:00:23 МагадЭн ап MAGEP 2.3 -6.12% 0.03 -8.0% -7.6% -11.5% 1.62 0.02 +462% +36 +
161 14:36:24 МагадЭн ао MAGE 2.77 +6.13% 0.01 -2.1% -1.1% -14.4% 1.62 0.02 +3% +9 +
162 18:45:40 М.видео MVID 407 +0.99% 37.49 +1.4% -0.1% -0.7% 73.17 1.10 -0% +
163 17:47:39 ЛЭСК ао LPSB 3.65 -1.35% 0.00 +2.8% -2.7% -2.7% 0.57 0.01 -92% -44 +
164 18:45:48 ЛУКОЙЛ LKOH 5426 +1.22% 2 402.86 +0.8% +4.7% +8.6% 4 069.50 61.01 -40% -1 +
165 18:45:23 ЛСР ао LSRG 642.4 -0.09% 23.15 -1.0% +5.0% +7.5% 66.19 0.99 +12% +5 +
166 18:45:14 Ленэнерго LSNG 5.75 0% 12.75 +1.2% +1.6% +8.5% 58.75 0.88 +2382% +73 +
167 18:45:22 Ленэнерг-п LSNGP 104.45 +0.72% 12.39 +4.5% +8.5% +11.0% 58.75 0.88 -40% -10 +
168 18:45:40 Лента др LNTA 214 -0.47% 17.01 -2.6% -4.5% 0 +20% +7 +
169 18:31:11 Лензолото LNZL 6100 0% 0.25 -5.1% +4.1% +8.5% 7.89 0.12 -40% -8 +
170 18:20:14 Лензол. ап LNZLP 2700 +0.56% 3.46 +1.9% +9.5% +10.2% 7.89 0.12 +5068% +111 +
171 18:40:06 КурганГКап KGKCP 51 0% 0.01 0 0 6.98 0.10 0% +4 +
172 18:40:06 КурганГКао KGKC 51 0% 0.01 0 0 6.98 0.10 0% +4 +
173 18:45:17 Куйбазот-п KAZTP 111.6 +3.33% 0.01 +2.8% +1.9% +11.6% 25.93 0.39 +413% +18 +
174 18:21:20 Куйбазот KAZT 109 +0.74% 0.41 -5.4% -10.9% -4.0% 25.93 0.39 -64% -21 +
175 18:40:06 КУЗОЦМ ао KUNF 0% +
176 18:45:01 КузнецкийБ KUZB 0.00992 -6.5% 0.36 +4.2% -0.8% +4.6% 0.22 0.00 +181% +39 +
177 18:39:54 КузбТК ао KBTK 206.6 0% 1.52 +0.5% -0.7% +7.5% 20.51 0.31 -16% +9 +
178 18:06:31 Кубанэнр KUBE 63.6 -0.93% 0.03 -4.5% +13.6% +29.8% 19.32 0.29 -53% -19 +
179 17:15:02 КСБ ап KTSBP 0.225 -0.88% 0.05 -10.0% +18.4% +19.0% 0.43 0.01 +2% +1 +
180 18:39:55 КСБ ао KTSB 0.462 0% 0.06 -19.5% +59.3% +71.1% 0.43 0.01 +88% +19 +
181 17:27:36 Красэсб ап KRSBP 4.69 +5.16% 0.02 +4.0% +15.0% +16.4% 3.29 0.05 +305% +30 +
182 18:04:01 Красэсб ао KRSB 4.19 +0.96% 0.03 +4.8% +13.6% +12.3% 3.29 0.05 -89% -48 +
183 18:36:01 КрасОкт-ао KROT 323 -0.77% 0.32 +1.6% -0.3% +5.2% 3.36 0.05 +99% +27 +
184 14:39:16 КрасОкт-1п KROTP 260 -2.26% 0.09 -1.5% -3.3% +1.2% 3.36 0.05 +3283% +72 +
185 18:40:06 КосогМЗ ао KMTZ 0% +
186 18:25:05 КоршГОК ао KOGK 49500 -1% 0.15 -14.7% +1.0% +3.1% 12.38 0.19 -91% -72 +
187 18:40:06 Кокс ао KSGR 0% +
188 18:45:39 КМЗ KMEZ 657 +18.38% 12.54 +19.7% +69.3% +87.7% 2.47 0.04 +141% +17 +
189 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
190 16:55:44 Квадра-п TGKDP 0.00372 +1.09% 0.03 -0.7% +6.6% +13.2% 6.81 0.10 -83% -39 +
191 18:39:37 Квадра TGKD 0.003415 +0.89% 0.79 -2.3% +8.6% +21.8% 6.81 0.10 -60% -12 +
192 16:41:33 КамчатЭ ап KCHEP 0.3 0% 0.02 -1.3% -2.0% 6.08 0.09 +106% +16 +
193 18:40:06 КамчатЭ ао KCHE 0.144 0% 0.25 -5.9% +0.3% +9.1% 6.08 0.09 +2% +12 +
194 18:32:26 КАМАЗ KMAZ 59.9 +0.5% 0.73 -1.2% -2.0% +11.8% 42.36 0.64 +20% +17 +
195 18:45:38 КалужскСК KLSB 11.5 -26.75% 82.85 -45.8% -56.4% -53.8% 1.05 0.02 +509% +25 +
196 18:45:21 ИркЭнерго IRGZ 14.38 +0.28% 0.07 -0.4% -3.5% -2.0% 68.55 1.03 -84% -42 +
197 18:37:50 ИРКУТ-3 IRKT 40.58 -0.78% 2.29 -2.7% -7.9% +14.6% 53.96 0.81 -44% -5 +
198 18:45:21 ИнтерРАОао IRAO 3.885 +1.21% 231.85 +3.1% -1.2% +0.1% 405.59 6.08 -5% +3 +
199 18:45:29 ИНГРАД ао OPIN 710 -4.57% 2.57 -5.8% -9.9% -13.4% 29.27 0.44 +138% +33 +
200 18:40:06 Инв-Девел IDVP 0% 9.50 0.14 +
201 18:40:06 ИКРУСС-ИНВ RUSI 0% 3.01 0.05 +
202 18:39:09 Ижсталь2ао IGST 1028 -0.77% 0.53 +3.8% +71.9% +82.9% 1.00 0.02 +34% +28 +
203 16:16:48 Ижсталь ап IGSTP 730 +1.96% 0.09 +7.4% +67.4% +68.2% 1.00 0.02 -79% -40 +
204 14:11:25 ЗИЛ ао ZILL 902 +1.58% 0.00 +0.2% +2.7% +5.4% 2.40 0.04 -71% -12 +
205 18:39:26 ЗВЕЗДА ао ZVEZ 5.28 -1.58% 0.66 -1.0% +9.8% +12.6% 2.97 0.04 +37% +27 +
206 18:40:00 ЕТС ао UTSY 0% 0.03 0.00 +
207 18:03:01 ЕвроЭлтех EELT 10.32 +0.19% 0.51 +1.6% +2.2% +4.2% 6.30 0.09 +116% +41 +
208 18:39:50 ДЭК ао DVEC 1.51 -0.07% 0.17 -2.5% +2.0% +12.7% 26.01 0.39 -32% -2 +
209 18:39:39 ДетскийМир DSKY 89 +0.11% 12.16 -1.0% -2.8% -1.6% 65.84 0.99 -84% -25 +
210 18:39:58 ДВМП ао FESH 5.51 -2.3% 0.08 +2.2% +1.4% +17.0% 16.26 0.24 -90% -62 +
211 18:45:12 ДагСб ао DASB 0.1227 -0.04% 1.25 -0.4% +0.9% +7.7% 0.65 0.01 -83% -23 +
212 18:25:44 ГТМ ао GTRK 76 +0.26% 0.03 0 +2.7% -11.6% 4.44 0.07 -95% -78 +
213 18:45:42 ГМКНорНик GMKN 13750 +0.07% 1 858.99 +0.7% +3.5% +5.5% 2 175.88 32.62 +17% +2 +
214 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
215 18:45:08 ГИТ ао GRNT 0.4104 -1.01% 0.42 0 -4.3% +5.2% 0.18 0.00 +28% +23 +
216 18:40:06 ГЕОТЕК ао GTSS 0% +
217 17:30:14 Галс-Девел HALS 733 +0.14% 0.00 +0.1% -1.2% +2.7% 8.22 0.12 -93% -30 +
218 18:45:56 ГАЗПРОМ ао GAZP 159.04 +2.51% 3 849.44 -0.8% +1.2% +3.6% 3 765.04 56.44 -30% +
219 18:45:25 Газпрнефть SIBN 343.4 +0.12% 149.96 +0.4% -0.5% -1.0% 1 628.16 24.41 -17% +1 +
220 17:14:14 ГазпРнД ао RTGZ 15300 -1.29% 0.05 -0.6% +2.0% +7.0% 1.84 0.03 +49% +15 +
221 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.82 +
222 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.79 +
223 18:40:06 ГАЗ-сервис GAZS 0% 54.24 0.81 +
224 18:30:39 ГАЗ ап GAZAP 344.5 -0.14% 0.84 -3.1% -0.4% -1.0% 8.96 0.13 -58% -10 +
225 16:32:13 ГАЗ ао GAZA 457 -1.4% 0.60 -2.9% +0.9% -3.0% 8.96 0.13 -64% -17 +
226 18:39:13 ВЭК 01 ао VDSB 6.86 +2.39% 3.06 +22.9% +75.0% +99.4% 0.20 0.00 -67% -13 +
227 15:51:23 ВыбСудЗ ап VSYDP 4360 +1.4% 0.23 -3.1% -12.8% +4.3% 4.27 0.06 +337% +39 +
228 18:07:22 ВыбСудЗ ао VSYD 3450 +0.88% 2.55 -4.6% -19.6% +25.5% 4.27 0.06 +1834% +93 +
229 18:45:27 ВХЗ-ао VLHZ 60 +4.17% 0.25 -0.2% 0 +3.4% 0.30 0.00 -22% +3 +
230 18:40:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
231 18:45:46 ВТБ ао VTBR 0.0366 +1.55% 536.51 -1.1% +2.5% +8.1% 474.36 7.11 -58% -5 +
232 18:35:22 ВСМПО-АВСМ VSMO 16140 0% 0.95 -1.0% +1.5% +4.0% 186.09 2.79 -63% -14 +
233 17:55:28 ВолгЭнСб-п VGSBP 0.838 -4.34% 0.04 -1.4% +34.1% +38.5% 0.38 0.01 -4% +3 +
234 15:41:29 ВолгЭнСб VGSB 0.966 -9.55% 0.06 -13.6% +19.3% 0.38 0.01 +153% +32 +
235 18:34:57 Возрожд-п VZRZP 192.8 +4.22% 2.80 +16.6% +15.4% +20.5% 11.27 0.17 +9% +6 +
236 18:34:44 Возрожд-ао VZRZ 464 0% 0.00 +3.1% +3.7% -2.6% 11.27 0.17 -90% -27 +
237 18:38:17 Варьеган-п VJGZP 310 +6.9% 0.47 +6.9% +9.2% +9.2% 9.42 0.14 -19% +2 +
238 18:39:58 Варьеган VJGZ 420 +1.69% 0.45 +0.2% +1.2% 9.42 0.14 +58% +30 +
239 18:25:23 БурЗолото BRZL 865 +0.58% 0.34 -0.5% -0.8% -2.8% 6.08 0.09 +311% +47 +
240 18:45:25 БУДУЩЕЕ ао FTRE 80.7 -11.32% 19.23 -37.0% -53.8% -55.3% 4.06 0.06 +25% +7 +
241 18:45:20 БСП ао BSPB 49.5 +0.9% 4.79 -0.0% +10.2% +11.8% 24.73 0.37 -28% +1 +
242 18:40:06 БестЭфБ ао ALBK 82 0% 0.01 -3.5% +13.9% +7.9% 4.63 0.07 0% +7 +
243 18:32:21 Белуга ао BELU 510 +4.08% 0.54 +2.4% +27.5% +25.0% 9.89 0.15 -27% +4 +
244 18:39:52 Белон ао BLNG 2.97 +1.37% 0.10 +3.1% +2.9% +8.8% 3.42 0.05 -79% -42 +
245 18:45:24 Башнефт ап BANEP 1880 +1.18% 121.65 +1.7% +3.3% +5.5% 350.36 5.25 +89% +7 +
246 18:39:25 Башнефт ао BANE 1990 +1.97% 14.54 +1.6% +3.9% +6.4% 350.36 5.25 +223% +23 +
247 17:59:54 БашИнСв ап BISVP 4.05 +0.75% 0.01 +0.2% -0.2% +1.0% 8.37 0.13 +202% +25 +
248 18:40:06 БашИнСв ао BISV 0% 8.37 0.13 +
249 18:45:24 Аэрофлот AFLT 101.62 +0.26% 312.36 0 -6.8% +0.4% 112.86 1.69 -45% -2 +
250 18:38:06 АшинскийМЗ AMEZ 4.215 +0.12% 0.41 -3.9% -4.6% +6.5% 2.10 0.03 -15% +4 +
251 17:10:36 АстрЭнСб ASSB 0.5715 +0.26% 0.09 -6.8% +16.4% +18.6% 0.44 0.01 -90% -59 +
252 18:29:00 АСКО ао ACKO 6.86 -0.29% 0.23 -0.6% -3.9% -1.7% 3.68 0.06 -47% -14 +
253 14:40:46 Арсагера ARSA 3.31 +0.3% 0.00 +2.2% +11.1% +6.8% 0.41 0.01 +0% +4 +
254 18:36:01 Армада ARMD 7.72 +2.32% 0.33 +0.5% -2.8% +10.3% 0.11 0.00 +129% +34 +
255 18:45:20 Аптеки36и6 APTK 5.118 +0.45% 4.25 +5.1% -1.4% +1.3% 11.93 0.18 +102% +19 +
256 18:45:11 АЛРОСА-Нюр ALNU 69000 -0.58% 39.42 -2.5% -9.2% -12.7% 55.20 0.83 +287% +26 +
257 18:45:37 АЛРОСА ао ALRS 96.85 +0.83% 704.96 -3.2% -5.3% -1.8% 713.30 10.69 -30% -1 +
258 18:45:02 Акрон AKRN 4800 +1.05% 7.34 +3.1% +3.2% +1.9% 194.56 2.92 +616% +49 +
259 18:40:06 АВТОВАЗ ап AVAZP 0% 136.84 2.05 +
260 18:40:06 АВТОВАЗ ао AVAZ 0% 136.84 2.05 +
261 18:05:58 Авангрд-ао AVAN 770 -4.94% 0.14 +35.1% +48.1% 62.14 0.93 -93% -76 +
262 18:13:14 АбрауДюрсо ABRD 138.5 -1.07% 0.02 -0.4% -3.8% -3.1% 13.57 0.20 -46% -13 +
263 18:45:56 Yandex clA YNDX 2200.2 -2.82% 2 437.41 +0.4% +10.4% +14.0% 643.42 9.65 +250% +12 +
264 18:45:50 RUSAL plc RUAL 32.645 -1.37% 683.63 +8.3% +6.4% +6.0% 495.98 7.44 +62% +8 +
265 11:17:51 Raven RAVN 36.4 +0.55% 0.01 -5.7% -5.0% -12.3% 22.69 0.34 +202% +24 +
266 18:45:18 Polymetal POLY 735.2 -0.22% 114.01 +0.0% +0.9% +0.5% 345.08 5.17 -8% +
267 18:28:17 iФармсинтз LIFE 5.98 +0.5% 0.31 -2.4% +1.2% +7.2% 1.80 0.03 -20% +3 +
268 18:31:23 iРоллман-п RLMNP 25.44 -0.24% 0.06 -2.0% -2.5% +1.0% 0.16 0.00 -16% -5 +
269 18:45:24 iРоллман RLMN 26.4 -0.56% 0.80 -2.8% -5.0% -5.0% 0.16 0.00 -44% +
270 18:45:28 iНПОНаука NAUK 248 -0.8% 12.82 +29.8% -22.7% -22.3% 2.92 0.04 +121% +17 +
271 18:38:39 iНаукаСвяз NSVZ 300 -17.58% 9.56 -4.9% +8.7% +23.5% 0.36 0.01 +63% +8 +
272 18:45:01 iЛевенгук LVHK 7.91 -2.1% 0.61 -3.5% -14.0% -20.6% 0.42 0.01 -94% -53 +
273 18:39:14 iИСКЧ ао ISKJ 8.98 +0.67% 0.05 +3.8% +13.0% +13.8% 0.67 0.01 -88% -53 +
274 18:45:12 iЗаводДИОД DIOD 4.54 -1.3% 0.43 +8.9% +7.1% +11.3% 0.42 0.01 -84% -46 +
275 17:44:41 iДонскЗР п DZRDP 2260 -2.16% 0.09 +0.4% -6.5% +12.0% 1.08 0.02 -30% -5 +
276 14:21:50 iДонскЗР DZRD 2390 -1.24% 0.12 -2.0% -14.6% +11.2% 1.08 0.02 +108% +17 +
277 18:45:05 iАвиастКао UNAC 0.75 -1.64% 1.83 -4.8% -10.4% -4.8% 335.71 5.03 +57% +22 +
278 18:45:20 iQIWI QIWI 988 +0.71% 5.20 -4.7% +1.4% +4.8% -3% +6 +
279 18:39:58 GTL ао GTLC 0.1094 +0.18% 1.14 -2.2% -4.5% +7.0% 0.28 0.00 -32% +6 +
280 18:45:25 FIVE-гдр FIVE 1800 +2.13% 169.11 -0.1% +4.6% +4.3% +19% +6 +
281 18:45:22 ENPL-гдр ENPL 582.1 +2% 73.59 +5.2% +16.9% +39.0% -7% -1 +
282 18:45:02 AGRO-гдр AGRO 838.5 0% 4.24 +1.6% +3.2% +5.9% -68% -13 +
283 18:45:59 +МосЭнерго MSNG 2.13 -0.07% 4.04 +1.4% -2.3% +2.7% 84.67 1.27 -63% -13 +