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
 
1 12:25:33 ЯТЭК ао YAKG 8.54 0% 0.00 -0.2% -9.1% -7.2% 7.06 0.11 0% +2 +
2 12:09:21 Якутскэнрг YKEN 0.232 0% 0.00 -1.3% -1.7% -11.5% 2.16 0.03 -86% -59 +
3 11:10:04 Якутскэн-п YKENP 0.232 -0.43% 0.00 -1.7% -1.3% -6.5% 2.16 0.03 -75% -39 +
4 11:57:15 ЮУНК ао UNKL 2320 0% 0.00 +0.9% -1.7% -20.0% 1.39 0.02 -91% -68 +
5 11:19:55 ЮТэйр ао UTAR 7.88 +0.77% 0.00 -0.3% -0.8% -12.7% 29.17 0.44 -66% -8 +
6 12:28:35 ЮжКузб. ао UKUZ 566 0% 0.00 +1.1% -0.7% -26.5% 20.44 0.31 -13% +
7 12:36:18 ЭнергияРКК RKKE 6760 -0.88% 0.72 -14.0% -8.6% +26.4% 7.51 0.11 +343% +33 +
8 12:41:40 Электрцинк ELTZ 310 -5.49% 0.37 -4.9% +4.7% -46.8% 0.44 0.01 +633% +52 +
9 11:28:36 ЧТПЗ ао CHEP 107 +0.38% 0.01 -2.9% -4.5% -18.9% 50.54 0.76 -91% -74 +
10 11:51:32 ЧМК ао CHMK 2515 -0.2% 0.11 -3.6% -3.5% -15.7% 7.95 0.12 +186% +29 +
11 12:28:37 ЧКПЗ ао CHKZ 2100 0% 0.00 +1.9% +1.0% +12.3% 1.26 0.02 +2% +2 +
12 12:02:28 ЧЗПСН ао PRFN 1.407 -0.5% 0.32 -1.5% -0.6% -63.0% 1.17 0.02 +191% +23 +
13 12:39:05 ЧеркизГ-ао GCHE 1094 +0.74% 0.10 +0.6% +1.9% -2.1% 48.10 0.72 +72% +7 +
14 12:08:35 ЧелябЭС ап CLSBP 0.056 -2.61% 0.00 -4.6% -7.4% -56.1% 0.46 0.01 -99% -108 +
15 11:42:44 ЧелябЭС ао CLSB 0.0604 +0.67% 0.00 -1.0% -1.3% -45.1% 0.46 0.01 -68% -30 +
16 12:24:13 ЦМТ ап WTCMP 6.4 0% 0.02 -1.5% 0 +14.7% 8.96 0.13 -67% -34 +
Как выбрать брокера?
17 12:37:11 ЦМТ ао WTCM 7.32 0% 0.01 +2.2% +4.3% +1.0% 8.96 0.13 +303% +35 +
18 12:41:03 Химпром ап HIMCP 6.1 -1.61% 0.04 -3.2% -7.3% +8.9% 2.08 0.03 -34% -19 +
19 10:00:08 Химпром ао HIMC 0% 2.08 0.03 +
20 10:00:09 Физика ао NPOF 0% 1.07 0.02 +
21 10:02:01 УрКузница URKZ 7250 -2.03% 0.01 -2.0% -2.0% -9.9% 3.97 0.06 -2% +5 +
22 12:39:45 Уркалий-ао URKA 85 +0.45% 1.37 +0.4% -0.2% -27.7% 249.56 3.76 +221% +23 +
23 11:44:39 УралСиб ао USBN 0.0621 -0.16% 0.00 -3.0% +1.0% -28.1% 22.36 0.34 -65% -26 +
24 10:48:48 ТРК ап TORSP 0.307 +0.33% 0.02 +2.0% +0.7% -18.1% 1.44 0.02 -27% -4 +
25 11:04:42 ТРК ао TORS 0.33 0% 0.02 -0.6% -2.9% -11.1% 1.44 0.02 0% +7 +
26 12:38:49 ТрансК ао TRCN 4390 0% 0.32 -3.1% -1.1% -3.1% 61.00 0.92 +2% -1 +
27 12:40:04 ТНСэнЯр-п YRSBP 69 0% 0.01 -4.2% -6.8% -20.7% 1.63 0.02 0% +5 +
28 11:59:21 ТНСэнЯр YRSB 77 0% 0.02 0 0 -3.8% 1.63 0.02 0% +6 +
29 10:00:02 ТНСэнРст-п RTSBP 0.241 +0.42% 0.00 -0.4% +2.6% +8.6% 2.84 0.04 +1% +4 +
30 11:26:53 ТНСэнРст RTSB 0.322 0% 0.01 -3.6% -5.8% -3.6% 2.84 0.04 0% +8 +
31 12:41:11 ТНСэнрг ао TNSE 1210 +0.83% 0.00 +0.4% -2.0% -4.7% 16.54 0.25 +304% +33 +
32 12:28:55 ТНСэнНН ап NNSBP 378 0% 0.01 -3.1% -5.0% -39.5% 5.03 0.08 +873% +50 +
33 11:00:06 ТНСэнНН ао NNSB 1180 0% 0.00 -9.2% -1.7% -15.7% 5.03 0.08 0% +6 +
34 11:57:52 ТНСэнМарЭл MISB 10.1 0% 0.04 +8.0% +9.2% +6.3% 1.33 0.02 0% +1 +
35 12:19:29 ТНСэнВорон VRSB 19.2 0% 0.00 -9.4% -16.5% -18.1% 1.46 0.02 0% +3 +
36 12:23:13 ТНСэнВор-п VRSBP 20.6 0% 0.01 -3.7% -8.0% +2.0% 1.46 0.02 0% +7 +
37 10:33:57 ТНСэКубань KBSB 129 +3.2% 0.00 0 +1.6% 2.31 0.03 +100% +12 +
38 12:37:16 ТКСМ ао TUCH 4.265 +0.12% 0.48 +3.3% +12.8% -58.6% 0.17 0.00 +389% +39 +
39 12:09:33 ТКЗКК ап KRKOP 3.52 0% 0.00 -1.4% -1.7% -23.6% 2.77 0.04 -86% -34 +
40 10:02:19 ТКЗКК ао KRKO 0% 2.77 0.04 +
41 10:10:00 ТКЗ ао TGKO 0% 0.04 0.00 +
42 12:41:50 ТЗА ао TUZA 86 0% 0.01 -2.3% -2.3% -20.4% 0.71 0.01 0% +7 +
43 10:19:30 Телеграф-п CNTLP 11.6 -0.68% 0.02 -1.5% -4.9% -8.7% 3.43 0.05 -69% -35 +
44 10:44:37 Телеграф CNTL 16.85 -0.88% 0.69 +3.4% -2.9% -7.4% 3.43 0.05 +89% +16 +
45 11:34:16 ТГК-2 ап TGKBP 0.00353 -3.02% 0.02 +2.0% -1.7% -45.7% 3.43 0.05 +386% +59 +
46 12:22:40 ТГК-2 TGKB 0.0023 +0.44% 0.01 +8.5% +9.3% -42.2% 3.43 0.05 -78% -47 +
47 12:35:21 ТГК-14 TGKN 0.00506 0% 0.04 +0.4% -3.8% -2.9% 6.87 0.10 -57% -31 +
48 12:35:32 Таттел. ао TTLK 0.1792 -0.99% 0.21 +1.2% +2.6% +24.4% 3.74 0.06 +214% +28 +
49 10:00:09 ТАНТАЛ ап TANLP 0% 0.59 0.01 +
50 12:08:37 ТАНТАЛ ао TANL 42 -0.71% 0.01 -10.4% -16.3% +26.1% 0.59 0.01 -77% -44 +
51 12:25:39 ТамбЭнСб-п TASBP 0.1235 0% 0.06 -0.8% -1.2% -10.8% 0.41 0.01 +18% +2 +
52 12:37:12 ТамбЭнСб TASB 0.252 +0.8% 0.01 -8.0% +20.0% +80.6% 0.41 0.01 +85% +22 +
53 12:31:10 СтаврЭнСбп STSBP 0.251 -2.33% 0.01 +0.8% -1.2% -23.8% 0.28 0.00 -93% -81 +
54 11:32:10 СтаврЭнСб STSB 0.255 +2% 0.00 +2.0% -2.7% -20.1% 0.28 0.00 -98% -125 +
55 12:34:35 СОЛЛЕРС SVAV 408.5 +1.36% 0.13 -4.3% -5.4% -34.3% 13.74 0.21 -15% -6 +
56 11:48:16 СМЗ-ао MGNZ 3050 +2.01% 0.01 -0.3% -7.6% -13.8% 1.21 0.02 -31% -5 +
57 12:29:40 Славн-ЯНОС JNOS 16.75 0% 0.01 -0.3% -4.3% -28.7% 19.63 0.30 +300% +37 +
58 11:50:09 Слав-ЯНОСп JNOSP 12.9 +1.98% 0.11 -0.4% -2.3% -9.2% 19.63 0.30 +4094% +115 +
59 12:40:37 СибГост ао SIBG 0.749 +2.6% 0.39 +4.2% -10.3% -40.1% 0.07 0.00 +22% +5 +
60 12:07:37 СЗПароход SZPR 420 +0.48% 0.02 -2.8% 0 +79.5% 4.42 0.07 +410% +56 +
61 12:34:17 Селигдар-п SELGP 22.85 +0.22% 0.51 +14.0% +29.1% +25.4% 11.58 0.17 +62% +15 +
62 12:17:50 Селигдар SELG 9.7 +0.52% 0.34 +0.4% +1.0% -2.7% 11.58 0.17 +3831% +113 +
63 12:21:04 Сахэнер ао SLEN 4.295 0% 0.09 -1.5% -1.7% -13.9% 1.26 0.02 +206% +30 +
64 12:32:29 СаратЭн-ап SAREP 0.0774 +10.57% 0.15 +12.2% +3.2% -7.3% 0.62 0.01 +378% +49 +
65 12:33:41 СаратЭн-ао SARE 0.1015 -3.79% 0.12 -12.1% -14.0% -12.9% 0.62 0.01 +185% +36 +
66 11:36:40 СаратНПЗ-п KRKNP 10960 -0.72% 0.10 -0.5% +0.6% -8.7% 7.48 0.11 +200% +30 +
67 12:25:12 СаратНПЗ KRKN 6340 0% 0.01 -1.9% -2.8% -29.9% 7.48 0.11 -2% +6 +
68 12:39:40 СамарЭн-ап SAGOP 0.35 0% 0.11 +4.8% +12.9% +32.1% 1.32 0.02 0% -2 +
69 12:41:50 СамарЭн-ао SAGO 0.322 0% 0.02 -18.3% +3.9% +17.1% 1.32 0.02 0% +6 +
70 11:23:15 РязЭнСб RZSB 3.06 0% 0.00 +1.3% +2.0% -5.3% 0.63 0.01 0% +5 +
71 11:25:46 Русполимет RUSP 0.485 -1.82% 0.00 -3.6% -7.4% +3.0% 2.43 0.04 -99% -130 +
72 12:09:18 Русолово ROLO 2.29 -1.51% 0.02 -4.0% -0.4% -29.8% 6.87 0.10 -82% -48 +
73 12:30:27 Русгрэйн RUGR 5.74 -0.95% 0.40 -9.6% -15.2% +8.3% 0.25 0.00 -85% -31 +
74 12:31:20 РусАква ао AQUA 138.5 -0.72% 0.00 -2.8% -4.5% -11.8% 12.17 0.18 -89% -63 +
75 12:38:58 Ростел -ап RTKMP 59.9 -0.17% 0.96 -0.2% -0.1% +7.1% 195.72 2.95 -4% +2 +
76 12:31:10 Россети ап RSTIP 1.36 -0.51% 0.33 -0.2% +1.5% -16.4% 152.36 2.29 -68% -23 +
77 12:40:24 РОСИНТЕРао ROST 71.4 -2.19% 0.58 -5.3% -7.8% -4.4% 1.16 0.02 +4895% +117 +
78 12:40:45 Росбанк ао ROSB 62.6 +1.29% 0.01 +1.3% +1.0% +14.7% 97.12 1.46 -53% -17 +
79 11:59:51 РН-ЗапСиб CHGZ 23.5 0% 0.01 +11.9% -2.1% -32.9% 0.63 0.01 +85% +22 +
80 10:00:09 РДБанк ао RDRB 0% 1.63 0.02 +
81 12:28:00 РГС СК ао RGSS 0.201 -0.5% 0.08 -5.6% -25.3% -52.8% 99.37 1.50 -81% -47 +
82 12:40:11 РБК ао RBCM 4.11 -2.14% 1.12 +3.8% +0.8% -28.8% 1.51 0.02 -58% -10 +
83 12:04:47 ПРОТЕК ао PRTK 80.3 +1.26% 5.53 +1.5% +0.5% -26.8% 42.70 0.64 +558% +30 +
84 10:54:23 Приморье PRMB 0% 2.75 0.04 +
85 12:15:57 Плазмек PLSM 0.109 -0.91% 0.00 -5.1% -0.9% -61.8% 0.01 0.00 -90% -65 +
86 12:30:33 ПермьЭнСб PMSB 74 0% 0.05 -1.1% -0.3% -8.6% 3.52 0.05 +578% +64 +
87 12:29:53 ПермьЭнС-п PMSBP 74.3 0% 0.08 -0.1% +1.1% -8.6% 3.52 0.05 +502% +53 +
88 12:32:04 ПавлАвт ао PAZA 1570 0% 0.02 +48.1% +52.4% +227.1% 2.46 0.04 0% +6 +
89 12:32:29 ОргСинт ап KZOSP 9.58 0% 0.49 -3.2% -6.3% +10.4% 184.30 2.77 +921% +63 +
90 10:42:01 ОргСинт ао KZOS 102.6 0% 0.06 +0.8% +2.6% +29.1% 184.30 2.77 -93% -65 +
91 12:40:38 ОР ао OBUV 54.45 -1.54% 1.65 -6.8% -21.1% -55.0% 6.14 0.09 +3323% +83 +
92 12:30:45 ОМЗ-ап OMZZP 2620 +15.93% 2.86 +40.9% +74.7% +52.3% 7.01 0.11 +21582% +133 +
93 12:11:57 ОКС ао UCSS 680 0% 0.01 0 -2.9% -36.7% 16.13 0.24 0% +5 +
94 12:34:49 ОВК ао UWGN 361.8 -0.33% 5.62 -10.1% -14.3% -54.2% 41.99 0.63 +288% +21 +
95 12:30:29 НМТП ао NMTP 6.63 -0.6% 2.88 -2.4% -1.1% -15.5% 127.69 1.92 +126% +11 +
96 12:39:49 НКХП ао NKHP 230 -6.88% 9.47 -6.1% -2.3% -1.9% 15.51 0.23 +101% +11 +
97 12:37:06 НКНХ ап NKNCP 36.15 -0.55% 0.17 -2.3% +2.7% +29.1% 112.35 1.69 +26% +5 +
98 10:30:00 НКНХ ао NKNC 64.8 -1.22% 0.01 -0.6% 0 +26.1% 112.35 1.69 -99% -119 +
99 12:39:58 Нижкамшина NKSH 13.3 0% 0.01 -5.0% -2.2% -9.5% 0.85 0.01 +134% +31 +
100 11:58:51 Нефтекамск NFAZ 88 +3.53% 0.00 -2.2% -1.1% -21.4% 0.71 0.01 +320% +25 +
101 11:49:02 МурмТЭЦ-п MUGSP 0.274 0% 0.01 -4.2% -10.5% -31.5% 1.53 0.02 0% +5 +
102 12:24:06 МурмТЭЦ-ао MUGS 0.499 0% 0.05 0 0 -45.2% 1.53 0.02 0% -2 +
103 12:41:56 МультиСис MSST 2.6635 +0.13% 0.85 -3.9% -10.4% +162.4% 0.27 0.00 -73% -20 +
104 12:03:18 МРСКЮга ао MRKY 0.05775 +0.17% 0.02 -2.0% -6.8% -3.4% 3.99 0.06 -66% -31 +
105 11:53:13 МРСКСиб MRKS 0.0957 -2.64% 0.11 -6.1% +17.4% -16.4% 9.07 0.14 +109% +18 +
106 12:27:57 МРСКВол MRKV 0.0996 -0.35% 0.85 -1.4% +0.5% -3.0% 18.80 0.28 -92% -34 +
107 11:36:21 МРСК Центр MRKC 0.2862 -0.21% 0.04 -1.4% -0.5% -19.6% 12.05 0.18 -65% -35 +
108 12:16:39 МРСК Ур MRKU 0.1838 -0.11% 0.12 +8.1% +7.5% -12.3% 16.07 0.24 -32% -13 +
109 12:20:28 МРСК СК MRKK 14.16 +1.14% 0.00 -0.3% -0.3% -26.3% 2.19 0.03 -100% -164 +
110 12:36:42 МРСК СЗ MRKZ 0.0526 -2.95% 0.49 -4.0% -10.4% +1.2% 5.13 0.08 +962% +65 +
111 12:27:06 МОЭСК MSRS 0.6715 +0.07% 0.11 -0.3% -1.8% -25.3% 32.63 0.49 -40% -24 +
112 12:38:06 Мостотрест MSTT 89.3 +1.59% 4.81 -0.4% -1.5% -39.6% 25.31 0.38 +366% +23 +
113 12:09:39 МосОблБанк MOBB 1.527 +0.39% 0.20 +1.7% -4.6% -17.0% 6.88 0.10 +657% +64 +
114 10:00:09 Морион ао MORI 0% 0.71 0.01 +
115 12:38:41 МордЭнСб MRSB 0.382 0% 0.26 -9.0% -15.1% -23.6% 0.51 0.01 +19% -1 +
116 10:00:09 МЕРИДИАН MERF 0% 3.92 0.06 +
117 12:19:13 Медиахолд ODVA 0.1682 -2.77% 0.04 -3.4% -6.6% -10.1% 0.12 0.00 +23855% +104 +
118 12:41:23 МедиаВиМ MGVM 0.683 -1.3% 0.05 -36.6% +197.0% -12.4% 0.03 0.00 -71% -43 +
119 12:22:53 Мегион-ап MFGSP 300 0% 0.30 -2.9% -4.8% -14.8% 43.14 0.65 +77% +7 +
120 11:03:34 Мегион-ао MFGS 334 +1.21% 0.02 +0.3% -0.3% -22.1% 43.14 0.65 -91% -71 +
121 12:21:04 МГТС-5ао MGTS 1640 0% 0.01 -2.4% +0.3% +20.6% 155.86 2.35 +14% +13 +
122 12:36:12 МГТС-4ап MGTSP 1618 +0.37% 0.19 -1.2% +1.0% +27.5% 155.86 2.35 +785% +70 +
123 12:11:09 МариЭнСб-п MISBP 9.3 0% 0.01 0 -2.1% 1.33 0.02 0% +9 +
124 10:43:59 МагадЭн ап MAGEP 1.85 0% 0.00 +0.5% -2.6% 0 1.38 0.02 -49% -13 +
125 12:41:54 МагадЭн ао MAGE 2.37 -5.2% 0.01 +10.2% +4.9% -6.0% 1.38 0.02 -96% -94 +
126 11:12:26 ЛЭСК ао LPSB 3.4 0% 0.01 -9.3% -8.1% 0.53 0.01 0% +6 +
127 12:00:59 Ленэнерго LSNG 5.59 +0.18% 0.11 -3.1% -3.6% +15.6% 56.55 0.85 +29% +5 +
128 12:37:23 Ленэнерг-п LSNGP 95.42 -0.08% 1.28 -0.9% -0.4% +17.2% 56.55 0.85 +1% +2 +
129 12:38:11 Лензолото LNZL 5940 -0.67% 1.09 +15.1% +15.1% -18.6% 7.82 0.12 -39% -5 +
130 12:17:42 Лензол. ап LNZLP 2555 0% 0.25 +9.9% +6.7% -27.0% 7.82 0.12 -47% -15 +
131 10:12:31 КурганГКап KGKCP 0% 6.91 0.10 +
132 10:12:19 КурганГКао KGKC 0% 6.91 0.10 +
133 12:36:49 Куйбазот-п KAZTP 107 -4.46% 0.03 +8.1% +9.7% +26.0% 28.96 0.44 +2% +4 +
134 12:11:29 Куйбазот KAZT 122 -0.81% 0.04 +5.5% +16.0% +36.0% 28.96 0.44 -94% -74 +
135 12:10:12 КузнецкийБ KUZB 0.00948 +1.07% 0.00 -1.9% +1.9% -21.7% 0.21 0.00 +510% +2 +
136 12:41:14 КузбТК ао KBTK 196.4 -0.2% 0.43 -4.8% -15.5% +47.7% 19.41 0.29 +12% +3 +
137 11:41:22 Кубанэнр KUBE 51.2 -1.54% 0.00 -5.5% -6.9% -34.7% 15.49 0.23 -99% -133 +
138 12:41:49 КСБ ап KTSBP 0.19 0% 0.00 +4.4% +5.6% -1.0% 0.29 0.00 -65% -24 +
139 11:21:29 КСБ ао KTSB 0.3 0% 0.03 +3.4% +33.9% -6.5% 0.29 0.00 +31% +18 +
140 12:35:13 Красэсб ап KRSBP 4.07 0% 0.11 +1.2% +0.7% +17.3% 2.94 0.04 +2543% +97 +
141 12:17:06 Красэсб ао KRSB 3.78 0% 0.00 -0.5% -1.8% +10.2% 2.94 0.04 0% +7 +
142 11:32:46 КрасОкт-ао KROT 338 -1.31% 0.03 -6.4% +7.1% -25.1% 3.51 0.05 -44% -13 +
143 11:23:58 КрасОкт-1п KROTP 270 -0.74% 0.01 -7.5% -1.5% -22.9% 3.51 0.05 -21% -2 +
144 11:55:24 КоршГОК ао KOGK 46500 +1.09% 0.05 -5.1% -7.0% -47.2% 11.63 0.18 -51% -23 +
145 12:10:50 КМЗ KMEZ 340 -0.29% 0.07 -2.3% -3.7% -7.1% 0.71 0.01 +20718% +115 +
146 10:00:08 КЗМС ао KZMS 0% 0.20 0.00 +
147 12:19:42 Квадра-п TGKDP 0.00338 -0.15% 0.00 +5.1% +3.2% -10.8% 5.90 0.09 -42% -13 +
148 11:57:10 Квадра TGKD 0.00298 +0.27% 0.04 +1.1% -1.0% -8.2% 5.90 0.09 -15% -4 +
149 11:10:20 КамчатЭ ап KCHEP 0.302 0% 0.00 -5.6% +10.2% -5.3% 5.97 0.09 -88% -60 +
150 12:39:23 КамчатЭ ао KCHE 0.1415 +1.43% 0.05 +2.2% -1.0% +12.3% 5.97 0.09 +1095% +76 +
151 12:11:47 КАМАЗ KMAZ 52.3 -0.38% 0.16 -4.7% -9.8% -0.8% 36.99 0.56 -24% -11 +
152 12:40:53 КалужскСК KLSB 42.5 +35.35% 12.05 +257.1% +254.2% +191.1% 3.84 0.06 +80% +15 +
153 12:38:42 ИркЭнерго IRGZ 13.82 -1.29% 0.02 -4.7% +4.9% -18.9% 65.88 0.99 -89% -65 +
154 12:11:56 ИНГРАД ао OPIN 822 -3.97% 0.00 -4.0% -6.4% -15.7% 33.88 0.51 -100% -172 +
155 10:15:16 Инв-Девел IDVP 0% 9.50 0.14 +
156 12:24:28 ИКРУСС-ИНВ RUSI 0% 3.05 0.05 +
157 12:35:01 Ижсталь2ао IGST 588 -0.68% 0.00 -2.0% -2.0% -17.2% 0.59 0.01 -50% -8 +
158 11:26:31 Ижсталь ап IGSTP 438 +1.39% 0.01 -3.1% 0 -8.4% 0.59 0.01 -67% -26 +
159 10:00:09 ЗМЗ-ап ZMZNP 12.8 0% 0.00 -7.2% -4.5% -6.6% 2.39 0.04 0% +
160 10:00:09 ЗМЗ-ао ZMZN 16.9 0% 0.00 -3.4% -10.6% -32.4% 2.39 0.04 0% +1 +
161 11:30:19 ЗИЛ ао ZILL 904 +0.22% 0.12 -0.4% -2.0% -5.8% 2.40 0.04 +4313% +118 +
162 12:37:15 ЗВЕЗДА ао ZVEZ 4.84 -0.41% 0.22 -3.8% -0.8% +7.6% 2.72 0.04 +304% +38 +
163 10:10:00 ЕТС ао UTSY 0% 0.03 0.00 +
164 11:12:01 ЕвроЭлтех EELT 9.76 +2.09% 0.02 +0.8% -3.2% -23.4% 5.95 0.09 -86% -61 +
165 12:41:35 ДЭК ао DVEC 1.374 -3.78% 2.13 -1.2% -8.4% +90.3% 23.66 0.36 +182% +20 +
166 12:40:05 ДВМП ао FESH 5.005 0% 0.14 +0.5% 0 -16.5% 14.77 0.22 +13% +1 +
167 12:41:37 ДагСб ао DASB 0.11975 +4.31% 4.18 +3.9% +3.7% -0.2% 0.62 0.01 +5611% +79 +
168 12:08:10 ГТМ ао GTRK 92.5 0% 0.08 -1.6% -9.3% -31.1% 5.41 0.08 +30% -3 +
169 10:10:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
170 12:33:01 ГИТ ао GRNT 0.4255 -0.58% 0.05 -2.6% -3.7% -45.8% 0.19 0.00 -92% -64 +
171 10:58:52 Галс-Девел HALS 768 -0.52% 0.01 -1.3% -1.3% +10.5% 8.61 0.13 +37% +17 +
172 12:37:48 ГазпРнД ао RTGZ 14000 -2.1% 0.34 -4.8% -2.1% -22.4% 1.68 0.03 +690% +58 +
173 12:03:28 ГАЗКОН-ао GAZC 0% 54.61 0.82 +
174 10:00:08 ГАЗ-Тек ао GAZT 0% 52.66 0.79 +
175 10:00:08 ГАЗ-сервис GAZS 0% 54.24 0.82 +
176 12:19:53 ГАЗ ап GAZAP 325 -1.22% 0.02 +2.8% -1.8% 8.07 0.12 -46% -10 +
177 12:35:05 ГАЗ ао GAZA 410.5 +0.12% 0.06 +2.9% +0.5% -48.7% 8.07 0.12 -97% -81 +
178 12:28:37 ВЭК 01 ао VDSB 3.72 0% 0.00 -5.1% -15.8% -18.2% 0.11 0.00 +251% +18 +
179 12:02:00 ВыбСудЗ ап VSYDP 4800 +0.84% 0.25 -14.3% +80.5% +23.1% 4.43 0.07 +1103% +78 +
180 12:36:31 ВыбСудЗ ао VSYD 3460 -7.98% 1.06 -33.4% +88.0% +74.7% 4.43 0.07 +459% +30 +
181 12:06:03 ВХЗ-ао VLHZ 59.8 -1.32% 0.02 -2.9% +6.8% -33.6% 0.30 0.00 +493% +65 +
182 10:10:00 ВТОРРЕСао VTRS 0% 0.01 0.00 +
183 12:39:35 ВСМПО-АВСМ VSMO 15800 +1.15% 0.52 +1.2% +1.2% -6.6% 182.17 2.74 -28% +
184 10:40:13 ВолгЭнСб-п VGSBP 0.635 -0.78% 0.00 -11.2% -14.2% -35.2% 0.30 0.00 -95% -60 +
185 11:27:14 ВолгЭнСб VGSB 0.78 0% 0.00 +2.0% -1.9% -21.2% 0.30 0.00 -61% -22 +
186 12:39:19 Возрожд-п VZRZP 160 -1.84% 0.02 -0.9% -3.3% +8.1% 11.49 0.17 +141% +40 +
187 10:49:08 Возрожд-ао VZRZ 474 -0.21% 0.00 +0.1% +0.9% -5.3% 11.49 0.17 -0% -3 +
188 12:31:35 Варьеган-п VJGZP 304 0% 0.04 +1.3% -4.4% -24.0% 9.66 0.15 -89% -62 +
189 12:31:47 Варьеган VJGZ 435 0% 0.04 +4.8% +6.1% -9.4% 9.66 0.15 0% -1 +
190 11:58:27 БурЗолото BRZL 852 -0.93% 0.08 -0.9% -2.1% +0.2% 5.99 0.09 -45% -27 +
191 12:36:04 БУДУЩЕЕ ао FTRE 215.4 -0.28% 0.18 -5.9% -8.7% -60.9% 10.78 0.16 +21% +2 +
192 12:39:15 БСП ао BSPB 47.58 -0.88% 0.49 -3.0% -2.9% -12.5% 23.73 0.36 -83% -29 +
193 12:19:37 БестЭфБ ао ALBK 71 0% 0.01 -10.1% -1.4% 4.01 0.06 0% +5 +
194 12:09:53 Белуга ао BELU 398 +0.51% 0.19 -9.5% -33.7% -38.3% 7.80 0.12 -80% -31 +
195 11:57:54 Белон ао BLNG 2.72 -0.37% 0.01 -0.5% +2.6% +0.7% 3.13 0.05 -94% -87 +
196 12:19:38 Башнефт ао BANE 1922 0% 0.50 -2.5% -0.9% -15.5% 339.13 5.10 -39% -5 +
197 12:13:02 БашИнСв ап BISVP 4.02 0% 0.01 +0.5% -1.7% +5.8% 8.37 0.13 0% +8 +
198 10:00:08 БашИнСв ао BISV 0% 8.37 0.13 +
199 12:08:36 АшинскийМЗ AMEZ 4.004 -0.84% 0.09 -6.4% -8.9% -14.8% 2.00 0.03 +1243% +81 +
200 12:41:55 АстрЭнСб ASSB 0.52 +10.64% 0.12 +8.6% +1.8% +4.2% 0.39 0.01 +1020% +80 +
201 12:40:02 АСКО ао ACKO 7 0% 0.16 +0.6% -5.9% +8.4% 3.58 0.05 +185% +28 +
202 12:19:15 Арсагера ARSA 3.24 0% 0.00 -3.6% +3.2% -1.8% 0.40 0.01 0% +5 +
203 11:36:12 Армада ARMD 6.81 +0.15% 0.05 -0.3% -11.8% -34.5% 0.10 0.00 +100% +27 +
204 12:41:15 Аптеки36и6 APTK 3.855 -2.65% 0.66 -12.9% -15.4% -55.6% 8.98 0.14 -66% -15 +
205 12:40:09 АЛРОСА-Нюр ALNU 82500 0% 0.66 -4.6% -8.3% -43.5% 66.00 0.99 +61% +12 +
206 10:00:08 АВТОВАЗ ао AVAZ 12.28 0% 5.36 0 +0.3% +20.7% 136.84 2.06 0% +1 +
207 11:17:31 Авангрд-ао AVAN 520 +1.96% 0.01 +4.0% +18.2% +2.8% 41.96 0.63 +2% +6 +
208 12:10:41 АбрауДюрсо ABRD 138 -0.72% 0.12 -5.5% -4.2% -5.5% 13.52 0.20 +742% +66 +
209 12:07:06 Raven RAVN 37.83 0% 0.00 0 -1.1% 23.58 0.35 0% +7 +
210 12:41:36 iФармсинтз LIFE 5.68 -1.56% 0.34 -6.0% -4.5% -52.7% 1.72 0.03 +1529% +85 +
211 12:20:23 iРоллман-п RLMNP 28.15 -1.57% 0.12 -3.6% -8.5% -38.3% 0.24 0.00 +17% +7 +
212 12:34:38 iРоллман RLMN 42.2 -0.71% 0.35 -3.0% -14.2% +20.6% 0.24 0.00 -72% -22 +
213 12:37:34 iНПОНаука NAUK 323 0% 0.02 +0.3% -7.7% -30.8% 3.81 0.06 +66% +23 +
214 12:03:54 iНаукаСвяз NSVZ 272 -3.2% 0.10 -3.9% -8.1% -10.8% 0.33 0.01 +247% +35 +
215 12:40:56 iЛевенгук LVHK 8.12 -3.33% 0.02 -3.3% -8.8% +6.8% 0.44 0.01 -38% -6 +
216 12:25:32 iИСКЧ ао ISKJ 7.94 0% 0.06 0 -2.0% -31.0% 0.60 0.01 +117% +24 +
217 12:29:15 iЗаводДИОД DIOD 4.21 -0.71% 0.00 -2.7% -3.9% -18.1% 0.39 0.01 -90% -70 +
218 10:13:44 iДонскЗР п DZRDP 2014 -0.69% 0.00 -1.7% -0.7% -9.3% 1.00 0.01 -92% -75 +
219 11:41:09 iДонскЗР DZRD 2230 0% 0.01 +2.8% +2.8% +0.5% 1.00 0.01 -54% -16 +
220 12:34:30 iАвиастКао UNAC 0.748 -0.66% 0.53 -2.6% -5.3% -2.9% 334.82 5.04 +687% +54 +
221 12:41:00 GTL ао GTLC 0.10675 +0.05% 0.15 -7.7% -5.5% -53.2% 0.28 0.00 +40% +11 +