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
 
  18:05:00 Индекс ММВБ   2148.39 -0.54% 27 616.91 +0.7% +4.1% -3.8% 37 094.07 634.50 -5%
1 17:20:12 ЯТЭК ао YAKG 9.6 0% 0.26 -5.9% -4.0% -39.6% 7.94 0.14 +637% +53 +
2 12:43:35 Якутскэнрг YKEN 0.28 -0.71% 0.06 +1.8% -2.4% -2.1% 2.58 0.04 +39% +8 +
3 17:08:42 Якутскэн-п YKENP 0.275 -2.83% 0.05 -1.4% -3.2% -2.8% 2.58 0.04 +88% +13 +
4 13:01:53 ЮУНК ао UNKL 2870 +1.41% 0.03 -0.3% +1.1% -51.6% 1.72 0.03 +80% +19 +
5 17:26:01 ЮТэйр ао UTAR 8.95 +2.05% 0.80 +7.1% +2.2% -12.3% 33.10 0.57 +1014% +65 +
6 17:49:57 Юнипро ао UPRO 2.708 +0.56% 37.15 +0.4% +5.1% -5.9% 170.74 2.92 -53% -7 +
7 16:03:28 ЮжКузб. ао UKUZ 825 -0.6% 0.06 -5.7% -8.3% -9.3% 29.79 0.51 +227% +37 +
8 10:00:07 ЭРКО ао ERCO 0% 3.63 0.06 +
9 17:31:11 ЭнергияРКК RKKE 5560 -2.46% 0.36 +1.1% -10.2% -8.1% 6.25 0.11 +347% +38 +
10 17:47:56 ЭнелРос ао ENRU 1.303 +0.39% 12.05 -0.2% +1.8% +31.1% 46.23 0.79 -25% -3 +
11 16:34:00 Электрцинк ELTZ 562 -2.94% 0.40 -8.5% -10.2% -12.6% 0.79 0.01 +77% +10 +
12 17:48:49 ЧЦЗ ао CHZN 505 0% 0.02 -1.0% -3.6% -22.7% 27.37 0.47 0% -4 +
13 17:37:40 ЧТПЗ ао CHEP 100.5 0% 0.02 +0.5% -8.6% +0.5% 47.47 0.81 0% -1 +
14 17:08:56 ЧМК ао CHMK 3525 -0.98% 0.21 -1.9% -5.9% -12.4% 11.15 0.19 -81% -49 +
15 16:16:35 ЧКПЗ ао CHKZ 1840 0% 0.00 -0.5% -3.2% -20.0% 1.10 0.02 0% -1 +
16 17:42:48 ЧЗПСН ао PRFN 3.55 -0.84% 1.51 -2.2% -9.4% -22.2% 2.96 0.05 +20% +1 +
17 16:43:46 ЧеркизГ-ао GCHE 1160 +0.26% 0.44 -0.9% -5.2% +50.5% 51.00 0.87 +354% +41 +
18 15:58:28 ЧелябЭС ап CLSBP 0.1305 -2.25% 0.07 -2.6% -2.6% +18.6% 0.98 0.02 +1159% +75 +
19 14:35:33 ЧелябЭС ао CLSB 0.1255 0% 0.06 +0.8% +0.4% -4.6% 0.98 0.02 -58% -26 +
20 15:39:35 ЦМТ ап WTCMP 5.98 0% 0.01 0 -2.0% -6.6% 8.93 0.15 0% -3 +
21 17:47:57 ЦМТ ао WTCM 7.35 -0.68% 0.04 +3.5% -3.3% -18.8% 8.93 0.15 -32% -12 +
22 14:58:24 Химпром ап HIMCP 5.85 -0.68% 0.06 -0.7% +6.4% -16.3% 2.03 0.03 -71% -44 +
23 10:00:07 Химпром ао HIMC 0% 2.03 0.03 +
24 17:50:00 ФСК ЕЭС ао FEES 0.1658 -0.75% 208.92 +1.1% +2.7% -18.4% 211.72 3.62 -13% -1 +
25 17:48:21 ФосАгро ао PHOR 2512 -1.02% 125.38 -1.3% +10.4% -3.3% 324.79 5.56 -4% -2 +
26 10:00:07 Физика ао NPOF 0% 1.07 0.02 +
27 15:29:18 УрКузница URKZ 8140 -0.12% 0.04 +3.6% +2.3% +16.3% 4.46 0.08 +399% +41 +
28 17:46:57 Уркалий-ао URKA 130.4 +1.01% 54.23 +0.9% -0.2% -21.1% 382.42 6.54 +105% +9 +
29 17:33:51 УралСиб ао USBN 0.084 0% 0.52 +0.5% -1.3% -35.8% 30.29 0.52 +20% +3 +
30 16:56:20 ТРК ап TORSP 0.415 +6.41% 3.60 +7.8% +7.5% +6.4% 1.85 0.03 +621% +43 +
31 16:43:31 ТРК ао TORS 0.422 +6.03% 0.66 +5.5% +5.5% -11.2% 1.85 0.03 +16459% +142 +
32 17:49:53 Транснф ап TRNFP 181100 +0.06% 354.90 +2.3% -1.1% -8.5% 284.23 4.86 +1167% +30 +
33 16:03:54 ТрансК ао TRCN 4350 -1.02% 0.23 +0.9% -5.3% +20.2% 60.44 1.03 +246% +37 +
34 13:00:30 ТНСэнЯр-п YRSBP 108.9 0% 0.05 +1.8% -39.5% +60.1% 2.89 0.05 0% -2 +
35 15:41:54 ТНСэнЯр YRSB 140 0% 0.03 +3.7% +9.8% +22.8% 2.89 0.05 0% +1 +
36 16:06:22 ТНСэнРст-п RTSBP 0.204 0% 0.02 +4.6% -10.1% -24.2% 2.44 0.04 +13% +
37 17:45:28 ТНСэнРст RTSB 0.277 0% 0.00 0 -2.1% -3.1% 2.44 0.04 0% -1 +
38 16:24:17 ТНСэнрг ао TNSE 1348 +0.15% 1.91 -1.4% -1.7% -10.4% 18.42 0.32 -5% -4 +
39 16:07:03 ТНСэнНН ап NNSBP 670 0% 0.02 0 -2.9% -10.7% 4.23 0.07 0% -1 +
40 17:19:56 ТНСэнНН ао NNSB 900 0% 0.00 -6.7% -6.3% -13.0% 4.23 0.07 0% -1 +
41 17:05:01 ТНСэнМарЭл MISB 9.5 0% 0.02 -1.0% -19.8% +116.9% 1.21 0.02 0% +1 +
42 17:24:44 ТНСэнВорон VRSB 21.8 0% 0.01 -16.6% -23.5% -24.7% 1.62 0.03 0% -3 +
43 13:07:43 ТНСэнВор-п VRSBP 21 -2.33% 0.01 +2.9% -14.3% -26.3% 1.62 0.03 -27% -10 +
44 15:57:18 ТНСэКубань KBSB 144 +2.86% 0.01 +1.4% -6.5% -7.4% 2.57 0.04 +23% +5 +
45 17:49:55 ТМК ао TRMK 81.28 +0.97% 21.67 +4.2% +9.1% +2.9% 83.93 1.44 +50% +8 +
46 17:36:43 ТКСМ ао TUCH 12.3 -1.99% 0.38 +3.8% +35.5% +353.9% 0.49 0.01 -22% -13 +
47 11:01:25 ТКЗКК ап KRKOP 4.57 -2.56% 0.00 -4.6% -21.1% -25.8% 2.84 0.05 +64% +3 +
48 10:00:07 ТКЗКК ао KRKO 0% 2.84 0.05 +
49 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
50 14:15:36 ТЗА ао TUZA 100.3 0% 0.02 -10.7% +5.6% -45.8% 0.82 0.01 +1640% +51 +
51 17:42:36 Телеграф-п CNTLP 13.5 -6.44% 2.81 -12.7% +38.6% +117.0% 4.24 0.07 +105% +11 +
52 16:57:14 Телеграф CNTL 20.9 -2.79% 0.33 -6.3% -9.1% -16.4% 4.24 0.07 +299% +30 +
53 17:29:05 ТГК-2 ап TGKBP 0.00599 +1.53% 1.01 +0.8% -7.6% +115.5% 5.90 0.10 +1059% +70 +
54 17:49:26 ТГК-2 TGKB 0.003975 +0.13% 1.48 +0.9% -12.9% +84.0% 5.90 0.10 +304% +36 +
55 17:48:59 ТГК-14 TGKN 0.0053 +5.58% 1.41 +15.0% +24.7% +43.6% 7.20 0.12 +146% +21 +
56 17:48:28 ТГК-1 TGKA 0.01209 -0.9% 14.45 -2.9% -12.0% -19.4% 46.35 0.79 -29% -4 +
57 14:53:43 Таттел. ао TTLK 0.1555 +0.97% 0.01 +7.2% +6.5% +2.6% 3.24 0.06 +68% +11 +
58 17:49:56 Татнфт 3ап TATNP 354.1 -0.42% 31.27 +3.8% +15.0% +50.7% 1 103.47 18.87 -35% -5 +
59 17:49:01 Татнфт 3ао TATN 480.85 -1.66% 239.16 +2.1% +14.8% +12.6% 1 103.47 18.87 -39% -3 +
60 10:00:07 ТАНТАЛ ап TANLP 0% 0.49 0.01 +
61 17:45:29 ТАНТАЛ ао TANL 34.7 +0.87% 0.03 +15.7% +10.2% -27.3% 0.49 0.01 +153% +28 +
62 15:50:40 ТамбЭнСб-п TASBP 0.1385 -1.07% 0.07 -0.4% -18.3% +25.9% 0.23 0.00 +230% +38 +
63 17:42:32 ТамбЭнСб TASB 0.134 +1.13% 0.02 +0.4% -17.3% +1.1% 0.23 0.00 +188% +27 +
64 17:49:33 Сургнфгз-п SNGSP 30.045 +0.62% 204.83 +0.8% +4.6% -6.3% 1 271.28 21.75 -5% -1 +
65 17:46:04 Сургнфгз SNGS 29.01 -0.5% 143.67 +0.1% -1.3% -6.3% 1 271.28 21.75 +31% +1 +
66 12:37:46 СтаврЭнСбп STSBP 0.32 +2.07% 0.00 -0.8% -17.9% +44.8% 0.36 0.01 -88% -58 +
67 16:07:40 СтаврЭнСб STSB 0.311 0% 0.05 -6.6% -15.5% -13.4% 0.36 0.01 -88% -67 +
68 17:26:24 СОЛЛЕРС SVAV 600 -0.66% 0.95 +1.0% -1.6% +8.3% 20.56 0.35 +534% +56 +
69 16:46:18 СМЗ-ао MGNZ 3500 +6.06% 0.07 +9.4% +2.9% -15.3% 1.39 0.02 +207% +36 +
70 10:15:45 Славн-ЯНОС JNOS 23.6 -0.84% 0.00 -0.8% -15.4% -24.1% 26.92 0.46 -1% +
71 16:49:54 Слав-ЯНОСп JNOSP 15.8 0% 0.07 0 -6.0% -11.2% 26.92 0.46 0% +1 +
72 17:49:28 Система ао AFKS 11.35 -2.7% 171.35 -3.2% -15.5% -51.0% 110.35 1.89 +83% +8 +
73 12:42:02 СибГост ао SIBG 1.54 +0.65% 0.00 +1.3% +0.7% -1.3% 0.15 0.00 +1% +
74 11:48:49 СЗПароход SZPR 225 -3.02% 0.01 -2.6% -3.0% -6.3% 2.37 0.04 +288% +31 +
75 14:04:12 Селигдар-п SELGP 18.07 -0.71% 0.17 +2.1% +30.9% +23.7% 10.39 0.18 -93% -73 +
76 17:38:01 Селигдар SELG 10.4 -0.19% 0.15 +1.1% +11.2% +13.8% 10.39 0.18 -37% -18 +
77 17:50:00 СевСт-ао CHMF 906.8 +0.2% 330.47 +1.9% -0.5% -3.8% 759.06 12.98 -24% -1 +
78 17:49:56 Сбербанк-п SBERP 189.57 -1.42% 632.62 +2.1% +18.6% +46.1% 5 063.71 86.62 -44% -3 +
79 17:49:58 Сбербанк SBER 225.51 -2.06% 8 190.36 -0.9% +17.2% +30.2% 5 063.71 86.62 -13% +
80 15:41:50 Сахэнер ао SLEN 5.08 +1.6% 0.06 -1.4% -3.6% 1.49 0.03 -77% -50 +
81 17:28:20 САФМАР ао EPLN 674.5 -3.02% 8.01 -5.6% -8.2% -6.8% 75.02 1.28 -80% -22 +
82 12:18:36 СаратЭн-ап SAREP 0.0745 0% 0.05 -2.0% -2.0% -27.7% 0.64 0.01 +291% +34 +
83 13:36:06 СаратЭн-ао SARE 0.109 +0.46% 0.06 -3.1% -7.6% -21.9% 0.64 0.01 +76% +17 +
84 17:47:52 СаратНПЗ-п KRKNP 12290 +1.99% 8.28 +2.0% -0.5% +23.5% 9.83 0.17 +585% +31 +
85 17:06:46 СаратНПЗ KRKN 9050 0% 0.05 -3.7% -0.5% 9.83 0.17 -92% -79 +
86 15:12:47 СамарЭн-ап SAGOP 0.276 -10.97% 0.07 +2.2% +6.6% -6.4% 1.11 0.02 -40% -17 +
87 17:39:18 СамарЭн-ао SAGO 0.273 -9.3% 0.15 +1.9% +7.1% -5.2% 1.11 0.02 +48% +5 +
88 15:00:51 РязЭнСб RZSB 3.5 0% 0.04 -2.5% +12.9% +59.8% 0.72 0.01 -75% -43 +
89 17:25:50 РуссНфт ао RNFT 518.5 -1.44% 8.45 -7.7% -7.5% -7.2% 151.53 2.59 -49% -9 +
90 17:43:04 Русполимет RUSP 0.485 -1.42% 0.39 -0.6% -2.6% -22.3% 2.42 0.04 +86% +11 +
91 17:49:53 Русолово ROLO 2.25 +7.14% 41.06 +13.6% +19.0% -35.7% 6.81 0.12 +1543% +37 +
92 14:55:18 Русгрэйн RUGR 6.1 +0.83% 0.01 +1.7% -5.4% -51.2% 0.26 0.00 -79% -47 +
93 17:49:01 РусГидро HYDR 0.8371 -0.35% 164.55 +2.1% +0.2% -9.6% 356.85 6.10 -2% +
94 17:37:40 РусАква ао AQUA 148 0% 0.19 -1.3% -23.5% +64.6% 11.77 0.20 0% -5 +
95 17:26:02 Ростел -ап RTKMP 54.95 -0.72% 13.30 -0.1% +4.6% -12.5% 183.25 3.13 +58% +8 +
96 17:49:41 Ростел -ао RTKM 66.65 -0.22% 242.92 -1.8% -1.5% -20.7% 183.25 3.13 +18% +5 +
97 17:48:56 Россети ап RSTIP 1.554 -0.77% 4.67 +2.2% -11.6% -29.7% 184.04 3.15 +160% +18 +
98 17:50:00 Россети ао RSTI 0.9071 -0.34% 97.29 +2.5% -5.5% -20.7% 184.04 3.15 +10% +2 +
99 17:50:00 Роснефть ROSN 302.95 +0.31% 657.80 -0.2% -4.3% -24.8% 3 212.84 54.96 -20% +1 +
100 17:39:11 РОСИНТЕРао ROST 77.6 0% 0.02 +5.0% -2.1% +10.1% 1.27 0.02 +195% +33 +
101 16:20:59 Росбанк ао ROSB 53.7 -0.19% 0.06 -2.0% -4.1% -11.8% 83.31 1.43 -6% -2 +
102 17:42:50 РН-ЗапСиб CHGZ 30.1 0% 0.01 0 -2.9% -4.4% 0.81 0.01 0% +1 +
103 10:00:07 РДБанк ао RDRB 0% 1.63 0.03 +
104 17:07:24 РГС СК ао RGSS 0.423 -0.24% 0.20 0 +1.2% +3.9% 207.55 3.55 +1% -5 +
105 17:48:01 РБК ао RBCM 6.29 +0.64% 0.79 -5.3% -18.0% -18.2% 2.30 0.04 -23% -10 +
106 17:50:00 Распадская RASP 90.4 +1.2% 193.28 +5.6% +1.7% +13.4% 63.21 1.08 -6% -1 +
107 17:23:12 ПРОТЕК ао PRTK 118.2 -0.59% 2.54 +2.2% +6.7% +18.9% 62.10 1.06 -63% -18 +
108 17:32:14 Промсвб ао PSBR 0.0771 0% 2.10 +1.3% +2.7% +2.8% 85.84 1.47 +24% +3 +
109 12:46:40 Приморье PRMB 8500 0% 0.01 0 +3.0% +38.4% 2.13 0.04 0% +1 +
110 17:49:09 Полюс PLZL 5036 -0.2% 348.04 -0.5% +7.1% +13.7% 670.74 11.47 -55% -3 +
111 17:15:19 Плазмек PLSM 0.295 +3.51% 0.11 -2.6% +0.7% -3.0% 0.03 0.00 -55% -28 +
112 17:40:41 ПИК ао PIKK 309.8 +1.57% 164.30 -2.1% -2.0% +6.8% 205.88 3.52 +5% +
113 17:16:20 ПермьЭнСб PMSB 84 -0.36% 0.28 0 +22.6% +42.6% 3.99 0.07 +4174% +102 +
114 17:00:37 ПермьЭнС-п PMSBP 83.4 +1.96% 0.09 +0.7% +20.5% +45.0% 3.99 0.07 -79% -44 +
115 17:18:12 ПавлАвт ао PAZA 470 0% 0.01 -2.1% -16.7% -14.5% 0.74 0.01 0% +1 +
116 15:00:44 ОткрФКБ ао OFCB 674 0% 0.11 +7.2% -4.5% -55.5% 140.20 2.40 +71% +16 +
117 16:45:18 Отисифарм OTCP 176 -1.12% 0.01 -1.9% +1.7% -2.2% 25.59 0.44 -93% -78 +
118 12:30:49 ОргСинт ап KZOSP 4.38 +0.69% 0.01 -0.2% 0 +4.8% 129.77 2.22 +102% +20 +
119 17:46:58 ОргСинт ао KZOS 72.4 0% 0.15 -0.3% +0.4% +68.0% 129.77 2.22 +251% +34 +
120 14:34:56 ОР ао OBUV 129.99 +0.77% 0.37 -3.8% -7.8% 14.70 0.25 -23% -13 +
121 15:45:55 ОПИН ао OPIN 945 -0.53% 0.35 -0.5% -4.9% +167.7% 14.38 0.25 +94% +13 +
122 17:28:22 Омскшина OMSH 485 +6.13% 0.81 +3.2% +2.1% +8.7% 0.49 0.01 +1082% +69 +
123 17:43:00 ОМПК ао OSMP 58 0% 0.01 -1.2% +6.0% +42.2% 5.90 0.10 0% -3 +
124 16:33:00 ОМЗ-ап OMZZP 1580 0% 0.00 -3.1% -12.2% -18.1% 4.35 0.07 0% -1 +
125 12:07:40 ОКС ао UCSS 1120 0% 0.11 0 0 +2.8% 26.57 0.45 0% -5 +
126 17:49:49 ОГК-2 ао OGKB 0.52 -0.67% 49.08 -0.1% -3.8% +3.9% 57.40 0.98 -58% -10 +
127 15:36:51 ОВК ао UWGN 783 -0.89% 2 842.51 +0.9% +0.4% -1.5% 90.77 1.55 +11714% +42 +
128 17:49:22 Новатэк ао NVTK 670.6 -0.07% 193.35 +1.1% +1.0% -15.3% 2 040.40 34.90 -21% -4 +
129 17:49:57 НМТП ао NMTP 8.365 -0.18% 29.41 -1.8% +0.5% +27.0% 161.69 2.77 +185% +14 +
130 17:50:00 НЛМК ао NLMK 132.57 -0.21% 149.59 -0.5% -1.1% +15.3% 795.12 13.60 -29% -7 +
131 17:50:01 НКХП ао NKHP 221.5 +0.68% 2.29 -1.3% -0.9% -0.7% 14.97 0.26 +6% +
132 17:30:32 НКНХ ап NKNCP 28.35 -1.39% 0.92 -2.6% -1.2% -9.2% 87.57 1.50 +136% +26 +
133 17:40:51 НКНХ ао NKNC 50.3 -0.4% 1.52 +1.0% +3.7% -33.9% 87.57 1.50 +113% +17 +
134 17:49:27 Нижкамшина NKSH 15.5 +4.73% 0.43 +7.6% +4.7% +43.5% 0.99 0.02 +9665% +130 +
135 14:43:15 Нефтекамск NFAZ 106.5 +2.9% 0.02 +18.3% +22.4% -4.9% 0.86 0.01 -95% -94 +
136 17:43:34 МурмТЭЦ-п MUGSP 0.52 +4.21% 2.06 +89.1% +79.9% +3.6% 3.25 0.06 +24% +3 +
137 17:42:47 МурмТЭЦ-ао MUGS 1.06 -35.25% 0.90 +112.0% +128.9% 3.25 0.06 +84% +16 +
138 17:28:44 МультиСис MSST 0.935 -1.58% 0.35 +2.2% -41.6% -91.5% 0.09 0.00 -70% -40 +
139 17:46:58 МТС-ао MTSS 281.65 +0.48% 115.26 +0.4% +0.3% +8.7% 563.44 9.64 -43% -7 +
140 17:47:16 МРСКЮга ао MRKY 0.056 +10.24% 4.64 +14.3% +42.5% +6.9% 3.42 0.06 +381% +29 +
141 17:47:17 МРСКСиб MRKS 0.118 -1.26% 0.79 -1.7% -0.8% +41.0% 11.19 0.19 +173% +23 +
142 17:49:11 МРСКВол MRKV 0.1095 -0.23% 17.89 +0.4% +2.5% +95.5% 20.83 0.36 +55% +8 +
143 17:47:56 МРСК ЦП MRKP 0.314 -0.44% 7.33 +1.3% +2.8% +112.6% 35.41 0.61 -59% -14 +
144 17:49:16 МРСК Центр MRKC 0.401 -0.62% 2.96 -0.2% -14.9% -10.3% 16.93 0.29 -40% -13 +
145 17:47:24 МРСК Ур MRKU 0.1935 +2.11% 3.55 +1.3% +7.8% +17.3% 17.01 0.29 +42% +5 +
146 17:42:17 МРСК СК MRKK 17.7 -1.12% 0.12 -4.3% -5.3% -19.7% 2.74 0.05 +209% +30 +
147 17:21:12 МРСК СЗ MRKZ 0.0572 -1.38% 0.30 +4.2% +1.2% +4.0% 5.41 0.09 -91% -66 +
148 17:48:28 МОЭСК MSRS 0.842 -0.12% 0.41 -0.9% -1.3% -6.2% 41.11 0.70 -35% -15 +
149 13:13:28 Мотовил ао MOTZ 2.29 +3.15% 0.03 +5.5% -20.2% -54.2% 2.27 0.04 -18% -5 +
150 17:40:46 Мостотрест MSTT 164.2 -0.55% 2.87 +0.4% +15.7% +80.0% 46.42 0.79 -27% -10 +
151 17:45:49 МосОблБанк MOBB 2.3 -2.13% 0.85 -7.3% -22.0% -61.1% 10.32 0.18 +15% +3 +
152 17:47:23 МосБиржа MOEX 124.08 -1.35% 1 374.21 +0.4% +4.0% -1.2% 282.64 4.83 +31% +3 +
153 10:00:08 Морион ао MORI 0% 0.71 0.01 +
154 17:47:04 МордЭнСб MRSB 0.57 -0.35% 0.18 -2.4% -19.9% +2.5% 0.77 0.01 +408% +46 +
155 10:00:07 МН-фонд ао MNFD 0% +
156 17:49:41 ММК MAGN 45.735 -0.14% 292.49 +0.4% +2.8% +37.5% 511.67 8.75 -61% -4 +
157 17:33:35 МКБ ао CBOM 4.379 +0.39% 26.09 -3.1% -3.1% +1.8% 118.58 2.03 -12% -4 +
158 17:48:45 Мечел ап MTLRP 105.75 +1% 54.18 +14.2% +4.8% -28.2% 74.26 1.27 -47% -6 +
159 17:49:07 Мечел ао MTLR 144.15 -0.55% 40.49 +6.2% -5.7% -20.5% 74.26 1.27 -44% -4 +
160 12:55:33 МЕРИДИАН MERF 0% 3.32 0.06 +
161 14:21:57 Медиахолд ODVA 0.1885 -0.26% 0.09 +0.5% 0 -9.8% 0.13 0.00 -77% -42 +
162 17:00:31 МедиаВиМ MGVM 0.79 0% 0.16 -5.4% -13.0% -12.2% 0.04 0.00 -39% -18 +
163 17:49:48 Мегион-ап MFGSP 390 0% 0.01 0 -2.5% -6.7% 60.74 1.04 +99% +20 +
164 17:22:46 Мегион-ао MFGS 481 -1.64% 1.37 -2.8% +0.2% -5.1% 60.74 1.04 -17% -4 +
165 17:44:22 МегаФон ао MFON 558 +0.27% 57.19 +1.6% -4.5% -3.7% 345.65 5.91 -80% -18 +
166 15:44:22 МГТС-5ао MGTS 1505 +1.69% 1.00 -1.3% +7.9% +84.0% 139.17 2.38 +457% +51 +
167 15:49:38 МГТС-4ап MGTSP 1238 +1.39% 0.35 -4.8% -0.6% +53.4% 139.17 2.38 -58% -32 +
168 13:30:18 МариЭнСб-п MISBP 5.28 -0.19% 0.01 -24.7% -42.9% +16.0% 1.21 0.02 -67% -32 +
169 17:50:01 Магнит ао MGNT 6803 +1.24% 1 544.55 +4.2% -17.2% -38.2% 643.30 11.00 +12% +1 +
170 13:31:02 МагадЭн ап MAGEP 1.92 0% 0.00 -0.5% -3.0% -26.2% 1.42 0.02 0% -1 +
171 17:42:51 МагадЭн ао MAGE 2.45 0% 0.02 -0.8% -8.2% -26.6% 1.42 0.02 +17% +1 +
172 17:38:33 М.видео MVID 377.9 +0.91% 18.50 -7.4% -8.4% -2.5% 67.93 1.16 -39% -8 +
173 14:24:43 ЛЭСК ао LPSB 2.53 +4.55% 0.01 +3.3% -7.3% -25.6% 0.39 0.01 +109% +10 +
174 17:49:53 ЛУКОЙЛ LKOH 3360 -0.27% 964.71 +1.7% +12.1% -2.6% 2 866.40 49.03 -3% +2 +
175 17:32:45 ЛСР ао LSRG 813 +0.49% 15.34 +0.7% -0.1% -14.6% 83.66 1.43 +585% +29 +
176 17:22:46 Ленэнерго LSNG 5.2 -0.29% 0.83 +0.2% +1.1% -5.8% 52.66 0.90 +36% +8 +
177 17:49:52 Ленэнерг-п LSNGP 89.4 -0.33% 10.01 +1.8% +10.7% +96.9% 52.66 0.90 -18% -1 +
178 17:44:20 Лента др LNTA 354.5 +0.14% 5.83 +1.3% -2.3% -27.9% +23% -1 +
179 17:26:11 Лензолото LNZL 7080 0% 0.41 -0.3% -0.3% -18.0% 9.30 0.16 +616% +59 +
180 17:39:57 Лензол. ап LNZLP 3530 -0.28% 0.20 -1.7% -2.8% -20.1% 9.30 0.16 -57% -27 +
181 10:00:08 КурганГКап KGKCP 0% 6.98 0.12 +
182 10:00:08 КурганГКао KGKC 0% 6.98 0.12 +
183 15:23:23 Куйбазот-п KAZTP 85 -0.35% 0.02 +0.2% 0 -0.9% 21.79 0.37 -84% -61 +
184 17:18:01 Куйбазот KAZT 91.7 0% 0.01 +1.9% +4.2% +2.7% 21.79 0.37 0% +1 +
185 10:00:07 КУЗОЦМ ао KUNF 0% +
186 17:36:53 КузнецкийБ KUZB 0.0123 -1.6% 0.07 +2.5% -5.4% -19.1% 0.28 0.00 -31% -11 +
187 14:14:00 КузбТК ао KBTK 141.5 +4.04% 0.01 +4.8% +16.5% +66.7% 14.05 0.24 -87% -57 +
188 17:49:56 Кубанэнр KUBE 78.9 -1% 0.02 -0.6% -3.7% -9.3% 22.32 0.38 -30% -9 +
189 17:48:28 КСБ ап KTSBP 0.23 0% 0.02 +2.7% +0.4% -34.3% 0.29 0.00 +362% +43 +
190 13:14:32 КСБ ао KTSB 0.3 0% 0.01 -9.4% -9.1% -33.6% 0.29 0.00 -66% -30 +
191 15:45:24 Красэсб ап KRSBP 3.67 +0.55% 0.01 +1.9% +5.5% -10.3% 2.77 0.05 -67% -34 +
192 16:33:10 Красэсб ао KRSB 3.6 0% 0.00 0 +5.0% -5.0% 2.77 0.05 0% -1 +
193 17:16:18 КрасОкт-ао KROT 484 +1.68% 0.18 0 +12.0% +58.7% 5.01 0.09 -38% -19 +
194 17:36:23 КрасОкт-1п KROTP 383 +1.86% 1.67 +1.6% +22.0% +194.6% 5.01 0.09 +354% +38 +
195 10:00:07 КосогМЗ ао KMTZ 0% +
196 17:41:23 КоршГОК ао KOGK 75000 +17.19% 0.70 +17.2% -4.8% +33.9% 18.76 0.32 +449% +45 +
197 10:00:07 Кокс ао KSGR 0% +
198 13:39:35 КМЗ KMEZ 390 0% 0.01 +1.6% -3.5% -4.9% 0.81 0.01 -95% -89 +
199 10:00:07 КЗМС ао KZMS 0% 0.20 0.00 +
200 17:15:48 Квадра-п TGKDP 0.00392 +0.26% 0.59 -1.5% -12.9% -5.3% 6.31 0.11 +272% +38 +
201 17:43:15 Квадра TGKD 0.003145 +1.29% 1.15 +1.8% -3.4% -9.5% 6.31 0.11 -53% -15 +
202 14:31:59 КамчатЭ ап KCHEP 0.305 +1.67% 0.01 -5.9% -4.7% +34.4% 5.83 0.10 -94% -84 +
203 14:51:02 КамчатЭ ао KCHE 0.138 +2.22% 0.00 +3.0% 0 -17.4% 5.83 0.10 -96% -72 +
204 17:13:36 КАМАЗ KMAZ 54.3 -0.73% 0.41 -3.2% -5.2% +10.9% 38.30 0.66 +28% +5 +
205 16:24:01 КалужскСК KLSB 16 0% 0.00 -1.2% -38.2% 1.46 0.03 0% -5 +
206 10:10:00 ИСУ-КП RU000A0JUHS0 0% +
207 15:21:14 ИркЭнерго IRGZ 17.75 -0.84% 0.18 -0.8% -2.5% +17.9% 84.61 1.45 -72% -41 +
208 17:36:48 ИРКУТ-3 IRKT 15.68 -1.07% 3.03 +0.4% -12.6% +69.1% 19.28 0.33 +248% +24 +
209 17:49:58 ИнтерРАОао IRAO 3.655 -0.94% 73.82 +0.9% -0.2% -4.9% 381.48 6.53 -62% -9 +
210 10:48:31 Инв-Девел IDVP 0% 14.35 0.25 +
211 12:50:25 ИКРУСС-ИНВ RUSI 28.5 -4.68% 0.01 -5.0% -28.8% 3.11 0.05 +64% +8 +
212 13:02:56 Ижсталь2ао IGST 755 +0.67% 0.00 +1.3% +1.3% -40.1% 0.73 0.01 +1% +1 +
213 17:17:54 Ижсталь ап IGSTP 487 0% 0.01 -0.8% -3.4% -1.6% 0.73 0.01 0% +1 +
214 14:00:37 ЗМЗ-ап ZMZNP 12.4 +0.81% 0.01 +1.2% -6.1% -21.0% 3.35 0.06 -18% -10 +
215 17:48:46 ЗМЗ-ао ZMZN 25.6 +2.81% 0.08 -1.2% -14.7% -36.0% 3.35 0.06 +986% +69 +
216 14:44:25 ЗИЛ ао ZILL 1045 -1.42% 0.03 -0.5% -8.3% -31.7% 2.75 0.05 +56% +10 +
217 15:22:28 ЗВЕЗДА ао ZVEZ 4.7 0% 0.00 +0.2% -12.1% -7.3% 2.64 0.05 -92% -73 +
218 17:30:21 ЕТС ао UTSY 0.216 -0.92% 0.14 +10.2% +1.9% -76.8% 0.09 0.00 -76% -45 +
219 17:31:22 ЕвроЭлтех EELT 11.94 +0.59% 6.08 -0.1% +3.9% 7.28 0.12 +33% +2 +
220 17:42:16 ДЭК ао DVEC 0.53 +2.51% 0.06 +4.1% +10.0% -23.7% 9.13 0.16 -64% -34 +
221 17:01:46 Дорогбж ао DGBZ 40 0% 0.44 -0.2% -1.7% +14.6% 35.02 0.60 +2% +
222 17:46:54 ДИКСИ ао DIXY 328.6 +3.5% 179.19 -0.1% +7.7% +17.4% 40.92 0.70 +688% +23 +
223 17:49:51 ДетскийМир DSKY 106.8 -0.97% 10.71 -2.6% +4.8% 79.00 1.35 -23% -1 +
224 17:49:02 ДВМП ао FESH 6.6 +4.1% 2.21 +2.0% -14.9% +111.1% 19.35 0.33 -49% -15 +
225 17:42:09 ДагСб ао DASB 0.093 +1.09% 1.92 -5.1% -17.7% -94.0% 0.49 0.01 +88% +11 +
226 17:07:55 ГТМ ао GTRK 132 -0.37% 3.96 -0.4% 7.72 0.13 +20% +1 +
227 17:49:57 ГМКНорНик GMKN 10599 -1.57% 1 057.13 -4.0% -0.7% +4.7% 1 678.04 28.70 -30% -2 +
228 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
229 17:36:19 ГИТ ао GRNT 0.452 -0.44% 0.33 +0.9% -17.4% -22.1% 0.20 0.00 +18% -4 +
230 10:00:07 ГЕОТЕК ао GTSS 0% +
231 17:48:37 Галс-Девел HALS 715 -0.69% 0.04 -2.1% -5.3% -43.5% 8.02 0.14 -34% -18 +
232 17:50:01 ГАЗПРОМ ао GAZP 131.7 -0.66% 3 388.10 +1.9% +3.9% -14.8% 3 120.88 53.38 +35% +
233 17:49:27 Газпрнефть SIBN 260.35 +0.29% 19.99 +2.0% +12.6% +21.7% 1 231.08 21.06 +32% +6 +
234 17:38:26 ГазпРнД ао RTGZ 14150 0% 0.08 +1.4% +0.4% +17.9% 1.70 0.03 0% -1 +
235 10:00:07 ГАЗКОН-ао GAZC 0% 54.24 0.93 +
236 10:00:07 ГАЗ-Тек ао GAZT 0% 52.66 0.90 +
237 10:00:07 ГАЗ-сервис GAZS 0% 54.24 0.93 +
238 17:27:33 ГАЗ ап GAZAP 505 -1.37% 0.04 -1.6% -1.2% +14.8% 13.81 0.24 +36% +8 +
239 17:04:25 ГАЗ ао GAZA 706 -1.81% 0.48 +1.6% -1.9% +26.3% 13.81 0.24 +122% +20 +
240 17:28:52 ВЭК 01 ао VDSB 4.5 -3.23% 0.01 -9.1% -9.1% -67.9% 0.13 0.00 +48% +8 +
241 15:48:38 ВыбСудЗ ап VSYDP 4000 0% 0.05 -2.4% +5.3% -50.6% 2.48 0.04 +1070% +63 +
242 17:27:40 ВыбСудЗ ао VSYD 2110 0% 0.05 -0.9% +5.5% -45.9% 2.48 0.04 0% -2 +
243 17:49:21 ВХЗ-ао VLHZ 97 -1.02% 0.02 -0.5% +2.1% -12.2% 0.49 0.01 -87% -58 +
244 17:38:28 ВТОРРЕСао VTRS 0.35 0% 0.52 -1.4% -19.5% -65.3% 0.03 0.00 -74% -33 +
245 17:49:44 ВТБ ао VTBR 0.05223 -1.27% 387.22 +0.3% -13.3% -29.4% 678.10 11.60 -38% +2 +
246 17:48:50 ВСМПО-АВСМ VSMO 16980 -0.41% 3.50 -0.4% -1.1% +22.3% 195.20 3.34 +2% -3 +
247 11:54:13 ВолгЭнСб-п VGSBP 0.97 -1.52% 0.00 +4.3% -16.0% -24.8% 0.40 0.01 -91% -57 +
248 15:10:39 ВолгЭнСб VGSB 1.015 0% 0.00 +1.5% -4.2% -27.5% 0.40 0.01 +298% +11 +
249 17:36:05 Возрожд-п VZRZP 158 +0.32% 0.07 +1.9% -1.9% -10.2% 14.17 0.24 -92% -70 +
250 17:01:21 Возрожд-ао VZRZ 588 +0.77% 0.01 -1.9% -4.2% -21.5% 14.17 0.24 -50% -15 +
251 17:35:12 Варьеган-п VJGZP 425 0% 0.85 -2.1% -5.6% +6.3% 11.38 0.19 0% +
252 17:17:44 Варьеган VJGZ 491 0% 0.01 -4.7% -19.8% 11.38 0.19 0% +2 +
253 17:42:43 БурЗолото BRZL 850 +0.59% 0.02 +1.2% -5.6% -35.6% 5.97 0.10 -92% -78 +
254 17:26:22 БУДУЩЕЕ ао FTRE 743 -3.63% 5.31 -14.1% -41.1% -38.4% 36.54 0.62 +168% +18 +
255 17:39:24 БСП ао BSPB 52.85 0% 0.89 -1.5% -1.4% -20.9% 26.33 0.45 -77% -31 +
256 14:30:45 БестЭфБ ао ALBK 116.9 -2.34% 0.02 -2.3% +56.3% +256.4% 6.60 0.11 +81% +21 +
257 12:35:19 Белуга ао BELU 650 0% 0.03 +3.2% +1.1% 16.37 0.28 -38% -13 +
258 17:49:10 Белон ао BLNG 2.82 +1.08% 0.24 +0.7% -5.1% -42.6% 3.24 0.06 +198% +26 +
259 17:49:23 Башнефт ап BANEP 1533 -0.39% 50.13 +0.9% +6.8% +24.8% 390.89 6.69 -40% -3 +
260 17:49:21 Башнефт ао BANE 2341 +0.69% 5.94 -0.4% +10.3% -34.8% 390.89 6.69 -71% -18 +
261 15:49:08 БашИнСв ап BISVP 3.79 0% 0.03 -1.6% -3.1% -10.2% 8.37 0.14 0% +2 +
262 10:00:07 БашИнСв ао BISV 0% 8.37 0.14 +
263 17:50:00 Аэрофлот AFLT 162.9 -0.64% 360.81 -0.9% -11.8% +6.6% 180.70 3.09 -70% -6 +
264 17:49:23 АшинскийМЗ AMEZ 4.77 -2.65% 0.35 -4.4% -11.0% +20.2% 2.40 0.04 -43% -22 +
265 17:33:13 АстрЭнСб ASSB 0.476 0% 0.00 -2.1% 0 +19.0% 0.37 0.01 0% +
266 17:21:03 АСКО ао ACKO 6 -0.83% 0.47 -5.8% -23.1% 3.16 0.05 -61% -26 +
267 15:16:07 Арсагера ARSA 3.38 0% 0.01 +2.4% +3.7% -1.2% 0.42 0.01 0% -4 +
268 17:34:24 Армада ARMD 8.9 +3.49% 0.06 +6.0% -17.6% -56.4% 0.13 0.00 -66% -34 +
269 17:43:47 Аптеки36и6 APTK 8.72 -0.8% 0.72 +5.1% -2.0% -15.4% 20.32 0.35 -66% -27 +
270 16:45:29 АЛРОСА-Нюр ALNU 163000 0% 3.08 -1.2% +3.2% -9.4% 130.40 2.23 0% -2 +
271 17:49:51 АЛРОСА ао ALRS 77.55 +0.09% 961.37 +5.3% -1.1% -20.4% 573.22 9.80 -45% -5 +
272 17:47:49 Акрон AKRN 3830 -1.19% 12.02 -2.4% +6.8% +7.1% 155.85 2.67 +323% +19 +
273 17:21:48 АВТОВАЗ ап AVAZP 10.49 +2.54% 0.71 +4.8% +1.1% +162.3% 54.00 0.92 +327% +40 +
274 17:45:10 АВТОВАЗ ао AVAZ 10.4 -1.79% 0.54 +2.0% -11.8% +7.7% 54.00 0.92 -44% -16 +
275 15:02:49 Авангрд-ао AVAN 470 -10.65% 0.76 0 -7.7% +17.5% 37.93 0.65 +694% +56 +
276 16:59:03 АбрауДюрсо ABRD 142 0% 0.13 -5.6% -11.3% +42.0% 13.92 0.24 +78% +13 +
277 17:48:30 Yandex clA YNDX 1987 +0.61% 39.16 +3.2% +10.5% +59.3% 568.27 9.72 -38% -3 +
278 17:47:37 RUSAL plc RUAL 38.86 -0.84% 96.88 -7.0% -0.8% +47.6% 591.01 10.11 +45% +5 +
279 17:43:01 Polymetal POLY 717.5 -1.16% 36.12 +4.0% +4.0% +12.4% 307.96 5.27 -62% -12 +
280 17:35:10 iФармсинтз LIFE 11.9 -0.83% 0.15 +3.5% -0.8% -27.9% 3.58 0.06 +2370% +87 +
281 17:27:24 iРоллман-п RLMNP 43 -3.8% 0.26 -3.8% -35.8% -50.9% 0.31 0.01 -6% -10 +
282 17:29:40 iРоллман RLMN 52 0% 0.02 -3.7% -22.4% -57.4% 0.31 0.01 +3% +3 +
283 17:34:48 iНПОНаука NAUK 506 +5.2% 0.12 +3.3% +68.7% +86.0% 5.97 0.10 +763% +64 +
284 17:01:49 iНаукаСвяз NSVZ 265 +0.76% 0.02 -1.1% +10.9% -14.5% 0.32 0.01 -62% -30 +
285 15:19:38 iЛевенгук LVHK 7.05 -2.08% 0.00 -2.1% +4.4% -2.1% 0.37 0.01 -94% -44 +
286 17:39:12 iИСКЧ ао ISKJ 11.65 -1.69% 0.12 +5.0% -0.9% -35.5% 0.87 0.01 -83% -55 +
287 17:42:29 iЗаводДИОД DIOD 4.38 -4.16% 0.06 -0.2% +5.3% +34.4% 0.40 0.01 +79% +18 +
288 13:06:12 iДонскЗР п DZRDP 2320 -0.43% 0.02 -3.3% +8.9% +49.7% 1.05 0.02 -75% -44 +
289 10:27:15 iДонскЗР DZRD 2270 0% 0.00 +2.3% -1.3% +29.7% 1.05 0.02 -92% -72 +
290 17:36:17 iАвиастКао UNAC 0.811 +0.12% 2.10 -2.2% -5.5% +39.9% 293.18 5.01 -64% -20 +
291 17:31:03 iQIWI QIWI 935 0% 3.28 -8.0% -4.7% +19.9% -81% -24 +
292 17:25:31 GTL ао GTLC 0.1265 -1.17% 0.40 +2.4% -4.9% -74.4% 0.33 0.01 +116% +17 +
293 16:29:54 ENPL-гдр ENPL 764.9 -0.4% 0.67 +0.2% -78% -38 +
294 17:49:09 AGRO-гдр AGRO 695 -1.14% 8.70 +0.7% +2.1% -13.6% -44% -6 +
295 17:43:36 +МосЭнерго MSNG 2.9905 -0.4% 12.45 -0.6% +3.5% +20.6% 119.09 2.04 +38% +6 +