Котировки акций ММВБ

Время Название Тикер     Цена,
посл
Изм, % Объем,
млн руб
1 нед, % 1 м, % ytd, % 12м, % Капит-я
млрд руб
Капит-я
млрд $
Изм Объема Изм поз
по Объему
 
  18:51:00 Индекс ММВБ IMOEX 2739.28 -0.69% 45 550.21 +1.4% +6.1% +15.6% +22.4% 45 217.06 701.77 -21%
1 18:45:59 Сбербанк SBER 238.8 -0.7% 12 084.50 -0.1% +4.6% +28.2% +14.1% 5 362.43 83.23 -29% +
2 18:45:58 ГАЗПРОМ ао GAZP 231.51 -1.25% 5 922.28 +0.7% +14.2% +50.8% +68.1% 5 480.65 85.06 -23% +
3 18:45:57 ЛУКОЙЛ LKOH 5178.5 -0.61% 3 870.31 +1.5% -0.4% +3.6% +27.7% 3 883.88 60.28 -17% +
4 18:45:49 Роснефть ROSN 408 -3.32% 2 822.34 -4.3% -1.0% -5.7% +6.5% 4 324.06 67.11 +58% +4 +
5 18:45:56 АЛРОСА ао ALRS 85.1 -1.62% 2 300.81 -4.4% -8.0% -13.7% -4.5% 626.76 9.73 -6% +1 +
6 18:45:59 ГМКНорНик GMKN 14602 -0.5% 1 879.84 +6.0% +7.7% +12.0% +32.0% 2 310.70 35.86 -36% -1 +
7 18:45:37 Сбербанк-п SBERP 207.47 -0.47% 1 856.32 -1.7% +3.5% +24.8% +10.7% 5 362.43 83.23 -6% +
8 18:45:59 СевСт-ао CHMF 1121 +1.36% 1 626.81 +8.5% +15.3% +18.9% +7.9% 939.08 14.57 +36% +2 +
9 18:45:46 ИнтерРАОао IRAO 4.4645 +0.13% 1 499.96 +10.0% +11.1% +15.1% +10.2% 466.09 7.23 -56% -5 +
10 18:45:59 Полюс PLZL 5721 +2.53% 1 217.27 +7.5% +16.0% +6.0% +43.8% 764.10 11.86 +4% +1 +
11 18:45:42 Татнфт 3ао TATN 765 -0.65% 1 021.26 +1.2% +13.2% +3.7% +17.7% 1 759.04 27.30 -22% -2 +
12 18:45:32 НЛМК ао NLMK 183.2 +0.66% 936.99 +7.4% +15.5% +16.4% +8.7% 1 097.96 17.04 -6% +1 +
13 18:45:56 Магнит ао MGNT 3650 0% 919.97 -5.3% -1.4% +3.9% -22.5% 371.98 5.77 -14% -1 +
14 18:45:06 МосБиржа MOEX 89.3 -0.22% 919.04 +4.4% +5.4% +10.2% -19.7% 203.28 3.15 -2% +
15 18:45:54 Газпрнефть SIBN 398 +1.45% 896.69 +8.1% +13.1% +14.8% +23.0% 1 887.04 29.29 +148% +8 +
16 18:45:50 ВТБ ао VTBR 0.04032 -0.81% 784.34 +4.2% +15.3% +19.1% -9.4% 522.57 8.11 -5% +
Как выбрать брокера?
17 18:45:14 Новатэк ао NVTK 1305.4 -0.2% 776.00 +2.1% +8.4% +15.3% +62.4% 3 963.59 61.52 +6% +
18 18:45:48 Россети ао RSTI 1.4294 +5.15% 688.82 +11.7% +27.6% +84.3% +74.0% 287.81 4.47 +292% +10 +
19 18:45:44 РусГидро HYDR 0.603 +2.46% 647.31 +11.0% +13.3% +24.1% -12.8% 257.05 3.99 +212% +8 +
20 18:45:07 Сургнфгз-п SNGSP 40.91 -0.58% 603.79 +0.8% +6.6% +3.8% +31.5% 1 214.49 18.85 -29% -5 +
21 18:45:35 Аэрофлот AFLT 97.66 -0.53% 536.56 +1.6% +6.5% -3.5% -30.5% 108.46 1.68 -8% -3 +
22 18:45:46 ММК MAGN 46.645 +0.1% 487.33 +4.5% +7.4% +8.4% -3.3% 521.23 8.09 -2% -3 +
23 18:45:55 ФСК ЕЭС ао FEES 0.18816 +0.79% 394.19 +6.6% +12.9% +27.0% +3.9% 239.84 3.72 +12% +1 +
24 18:45:14 МТС-ао MTSS 270.1 +0.2% 307.27 +4.2% +6.1% +13.5% -4.5% 539.76 8.38 -32% -4 +
25 18:45:20 Татнфт 3ап TATNP 626 +0.74% 277.60 +5.8% +8.1% +19.9% +29.5% 1 759.04 27.30 +6% +1 +
26 18:45:00 Yandex clA YNDX 2465 -1.08% 256.19 +4.4% +3.1% +27.7% +8.7% 721.18 11.19 -33% -5 +
27 18:45:36 Транснф ап TRNFP 156650 -2.31% 249.51 -1.3% -0.9% -8.4% -10.5% 243.57 3.78 -24% -2 +
28 18:45:28 Сургнфгз SNGS 25.175 +0.38% 241.37 -0.1% +4.1% -6.3% -10.9% 1 214.49 18.85 -36% -6 +
29 18:45:27 Polymetal POLY 726.3 -0.33% 224.89 +0.4% +8.5% -0.7% +30.2% 341.00 5.29 +60% +3 +
30 18:45:28 FIVE-гдр FIVE 2066 -1.53% 185.92 +1.6% +6.3% +19.8% +26.9% +13% +
31 18:45:22 ОГК-2 ао OGKB 0.5044 +1.96% 169.34 +10.4% +20.4% +59.3% +23.9% 55.71 0.86 +408% +18 +
32 18:45:19 RUSAL plc RUAL 25.16 -0.2% 144.38 +6.1% +1.9% -18.3% +0.6% 382.26 5.93 -3% -1 +
33 18:45:58 Башнефт ап BANEP 1780 +1.25% 123.75 +3.7% +2.1% -0.1% +3.6% 357.88 5.55 +5% +
34 18:45:22 М.видео MVID 424.1 -0.33% 122.62 -0.4% +2.0% +3.4% +5.2% 76.24 1.18 -28% -5 +
35 18:45:22 МРСК ЦП MRKP 0.2984 +0.88% 119.55 +6.2% +4.4% +12.6% -1.0% 33.63 0.52 +53% +3 +
36 18:45:54 +МосЭнерго MSNG 2.4415 +2.15% 97.19 +6.5% +6.5% +17.7% +0.7% 97.05 1.51 +23% +1 +
37 18:45:10 ФосАгро ао PHOR 2439 -0.49% 95.80 -0.5% +6.0% -4.2% +6.2% 315.85 4.90 -0% -2 +
38 18:45:05 Ростел -ао RTKM 77.7 -0.1% 92.27 +1.1% -3.2% +6.3% +13.3% 212.97 3.31 +32% +2 +
39 18:45:16 Юнипро ао UPRO 2.5 +0.04% 88.99 0 -1.1% -3.8% -9.4% 157.62 2.45 -20% -5 +
40 18:45:24 Система ао AFKS 9.281 -0.74% 74.84 +2.0% +5.7% +16.0% -5.3% 89.56 1.39 -13% -4 +
41 18:45:25 Мечел ап MTLRP 117.5 +1.51% 70.47 +3.1% +10.5% +17.1% -10.0% 44.74 0.69 +97% +6 +
42 18:40:06 МегаФон ао MFON 652.6 0% 54.53 0 0 +2.0% +33.7% 403.37 6.26 0% +1 +
43 18:45:35 Мечел ао MTLR 68.3 +0.44% 54.04 +10.0% +0.4% -7.0% -36.4% 44.74 0.69 -23% -4 +
44 18:45:34 Распадская RASP 135.82 -1.06% 52.50 +0.3% +0.9% +5.3% +23.5% 95.51 1.48 -3% +
45 18:45:26 НМТП ао NMTP 7.74 +2.25% 52.39 +4.9% +6.8% +13.0% +17.3% 149.07 2.31 +560% +19 +
46 18:45:25 Ленэнерг-п LSNGP 110.8 +1.42% 41.57 +6.0% +8.8% +17.7% -7.7% 59.60 0.93 +8% +
47 18:45:25 ЛСР ао LSRG 740.2 +0.14% 39.47 +6.0% +8.1% +23.8% -12.0% 76.26 1.18 -31% -5 +
48 18:45:55 ТГК-1 TGKA 0.01017 +1.58% 37.27 +7.9% +11.1% +27.3% -0.4% 39.20 0.61 -38% -7 +
49 18:45:18 ПИК ао PIKK 369.6 -0.08% 35.94 +0.7% -4.3% -1.8% +9.7% 244.12 3.79 +23% +2 +
50 18:45:06 Телеграф-п CNTLP 20.74 -0.38% 33.42 +15.2% +16.4% +65.9% +75.0% 4.97 0.08 -3% -2 +
51 18:45:45 ТМК ао TRMK 61.5 -1.13% 30.02 +2.1% +4.7% +14.6% -24.6% 63.54 0.99 +38% +2 +
52 18:45:19 ЭнелРос ао ENRU 1.157 +0.39% 29.72 +3.2% +4.1% +12.0% -21.6% 40.93 0.64 +0% -2 +
53 18:45:01 МКБ ао CBOM 5.957 -0.07% 25.42 -0.3% +0.1% +15.2% +19.6% 161.31 2.50 -3% -1 +
54 18:45:10 Ростел -ап RTKMP 61.55 +0.33% 24.28 +1.6% -6.2% +1.9% -3.0% 212.97 3.31 +111% +5 +
55 18:45:52 БУДУЩЕЕ ао FTRE 66 -4.76% 22.05 +13.8% +13.0% -63.5% -71.1% 3.32 0.05 +87% +3 +
56 18:45:45 Башнефт ао BANE 2062 +2.26% 21.57 +5.2% +6.0% +10.3% -1.1% 357.88 5.55 +62% +
57 18:45:46 ДетскийМир DSKY 84.96 -0.28% 20.54 -0.3% -5.5% -6.1% -10.1% 62.79 0.97 +46% -2 +
58 18:45:32 МРСК СЗ MRKZ 0.06785 +7.02% 19.96 +11.2% +24.5% +22.3% +17.6% 6.50 0.10 +402% +17 +
59 18:45:23 Россети ап RSTIP 1.738 +4.57% 14.49 +12.9% +17.0% +24.0% +24.6% 287.81 4.47 +112% +6 +
60 18:45:14 AGRO-гдр AGRO 748.2 -1.16% 11.85 -3.4% +3.2% -5.5% +7.3% -70% -15 +
61 17:48:28 Белуга ао BELU 478 -0.21% 11.22 +1.3% +2.1% +17.2% -31.7% 9.27 0.14 +319% +22 +
62 18:45:51 Лента др LNTA 215.3 0% 10.47 -1.9% -6.7% +0.6% -43.8% -28% -8 +
63 18:45:23 iQIWI QIWI 1225 +0.04% 10.37 +8.9% +26.9% +29.9% +16.6% +151% +10 +
64 18:36:17 АЛРОСА-Нюр ALNU 87600 +5.29% 10.23 +9.8% +36.9% +10.9% -31.3% 70.08 1.09 +25% -1 +
65 18:39:16 ENPL-гдр ENPL 475.4 -1.7% 10.23 +2.9% -1.6% +13.5% +41.3% -16% -8 +
66 18:45:09 МРСКВол MRKV 0.09475 +0.11% 9.53 -11.8% -11.6% -3.3% -20.6% 17.84 0.28 -4% -6 +
67 18:45:09 НКНХ ап NKNCP 55.06 +1.81% 7.89 +9.6% +12.7% +36.0% +82.0% 124.44 1.93 +26% -1 +
68 18:45:09 МРСКЮга ао MRKY 0.0775 0% 7.78 +7.6% +5.7% +42.3% +17.8% 5.35 0.08 +113% +10 +
69 18:45:26 МОЭСК MSRS 0.78 +2.09% 6.67 +8.5% +10.6% +18.2% +11.4% 37.99 0.59 +14% -1 +
70 18:45:19 САФМАР ао SFIN 487 -1.3% 6.07 -6.0% -5.0% -16.1% -35.5% 54.37 0.84 +5% -1 +
71 18:45:20 СаратНПЗ-п KRKNP 12560 +0.16% 6.03 +1.0% +1.5% +14.8% +9.9% 8.29 0.13 +211% +17 +
72 18:45:16 БСП ао BSPB 51 -0.35% 5.35 -5.7% -9.8% +15.2% +2.0% 25.48 0.40 +13% -1 +
73 16:45:53 КоршГОК ао KOGK 52000 -0.76% 5.34 -0.8% +0.8% +8.3% -33.3% 13.01 0.20 +280% +25 +
74 18:35:46 МРСК Центр MRKC 0.289 +0.77% 5.14 -3.6% -3.6% +1.2% -16.5% 12.20 0.19 +195% +18 +
75 18:39:45 Квадра TGKD 0.003495 +4.48% 5.06 +7.4% +3.9% +24.6% +3.2% 6.95 0.11 +6462% +102 +
76 18:32:08 КузбТК ао KBTK 134.4 +1.51% 4.62 +8.0% -9.1% -30.1% -27.7% 13.32 0.21 +82% +8 +
77 18:31:58 iАвиастКао UNAC 0.6325 -1.94% 4.59 -4.0% -7.0% -19.7% -1.6% 311.52 4.83 -49% -15 +
78 16:57:22 ЕвроЭлтех EELT 12.48 -0.79% 3.54 +12.0% +11.2% +26.1% +2.6% 7.61 0.12 -64% -17 +
79 18:45:32 ГИТ ао GRNT 0.378 +9.25% 3.40 +11.2% -9.8% -3.1% -21.3% 0.17 0.00 +668% +45 +
80 17:48:15 РуссНфт ао RNFT 595.2 -0.27% 3.33 +3.4% -0.5% +12.6% +5.3% 175.06 2.72 +13% +1 +
81 18:36:25 СОЛЛЕРС SVAV 309.5 -1.12% 2.96 +0.5% +1.5% -24.1% -37.5% 10.68 0.17 +112% +18 +
82 18:45:14 Акрон AKRN 4550 +0.04% 2.84 -1.4% -0.3% -3.4% +8.4% 184.43 2.86 -36% -10 +
83 18:45:51 ИРКУТ-3 IRKT 37.21 -0.19% 2.81 +0.8% -3.3% +5.1% +119.5% 49.58 0.77 +82% +12 +
84 18:38:41 МРСКСиб MRKS 0.3034 -1.97% 2.74 +0.7% +37.6% +196.0% +178.3% 28.89 0.45 +138% +18 +
85 18:38:52 СЗПароход SZPR 522 -7.12% 2.22 +2.8% -29.1% +21.4% +122.1% 5.49 0.09 +124% +20 +
86 18:45:37 Уркалий-ао URKA 87.64 -0.54% 2.12 -0.8% -0.7% +3.8% -18.1% 257.31 3.99 -34% -7 +
87 18:36:15 МГТС-4ап MGTSP 1976 +1.02% 2.06 +2.2% +0.9% +22.1% -4.3% 190.23 2.95 -67% -20 +
88 18:39:44 ЧТПЗ ао CHEP 154 +0.65% 1.79 +1.3% +10.4% +44.2% +0.3% 47.08 0.73 +965% +56 +
89 18:32:21 УралСиб ао USBN 0.072 +1.27% 1.75 +2.9% +10.8% +22.0% +2.6% 25.93 0.40 +747% +49 +
90 18:34:17 Русолово ROLO 2.006 -2.15% 1.66 +6.4% +12.1% -19.8% +6.1% 6.02 0.09 -3% +4 +
91 18:36:18 Телеграф CNTL 23 -1.29% 1.66 +15.3% +16.8% +36.5% +36.9% 4.97 0.08 -58% -15 +
92 18:36:46 ОР ао OBUV 59 -0.08% 1.63 +3.5% +25.5% +15.8% -42.9% 6.67 0.10 -17% -5 +
93 18:45:12 ВолгЭнСб-п VGSBP 1.676 +13.86% 1.59 +34.7% +19.7% +177.0% +98.3% 0.73 0.01 +178% +21 +
94 18:39:30 Селигдар-п SELGP 25.35 +2.63% 1.40 +6.3% +11.2% +5.4% +61.0% 12.02 0.19 +150% +21 +
95 18:45:24 ТАНТАЛ ао TANL 48 -4.19% 1.39 -5.7% -25.9% +22.1% +80.5% 0.67 0.01 -65% -21 +
96 18:39:19 ВСМПО-АВСМ VSMO 16860 +0.24% 1.26 +0.6% -1.7% +8.6% +1.2% 194.39 3.02 -47% -11 +
97 18:39:48 Мостотрест MSTT 90 -0.22% 1.26 -4.3% +2.9% +6.5% -19.5% 25.40 0.39 -74% -27 +
98 18:38:59 ЧеркизГ-ао GCHE 1653 +0.79% 1.21 +1.8% +7.7% +47.9% +54.5% 72.67 1.13 -11% +2 +
99 15:36:32 ИркЭнерго IRGZ 16.84 +1.2% 1.21 -2.3% +4.3% +14.7% +42.1% 80.27 1.25 -30% -6 +
100 18:37:50 МультиСис MSST 1.245 -0.08% 1.19 +5.5% -3.4% -47.9% +105.8% 0.12 0.00 -69% -23 +
101 18:45:09 Аптеки36и6 APTK 5.084 -1.07% 1.16 +1.4% +8.5% +0.7% -23.0% 42.35 0.66 -62% -21 +
102 18:45:17 Ленэнерго LSNG 5.78 +0.7% 1.06 -1.0% +0.7% +9.1% -1.8% 59.60 0.93 -62% -20 +
103 17:52:56 Селигдар SELG 9.75 -0.81% 1.05 +1.0% +3.2% -2.0% +5.7% 12.02 0.19 +196% +26 +
104 18:34:36 МРСК СК MRKK 30.32 -6.13% 1.04 +17.3% +21.9% +116.6% +87.7% 4.69 0.07 -41% -14 +
105 17:47:59 ПРОТЕК ао PRTK 92.6 +0.54% 1.02 +0.4% +2.4% +18.7% +6.2% 48.81 0.76 -30% -8 +
106 15:16:15 Мегион-ао MFGS 380.5 0% 0.99 -4.9% -6.0% +7.2% 48.43 0.75 +492% +39 +
107 18:36:11 КалужскСК KLSB 10.71 -0.37% 0.89 -3.8% -7.3% -57.0% -10.8% 0.98 0.02 +68% +10 +
108 17:40:06 ЧКПЗ ао CHKZ 4460 +5.19% 0.88 +0.9% -6.3% +118.6% 2.68 0.04 +196% +24 +
109 18:39:57 GTL ао GTLC 0.0722 -0.14% 0.84 -5.6% -23.0% -29.4% -42.2% 0.19 0.00 -60% -23 +
110 18:45:10 РГС СК ао RGSS 0.1344 +0.45% 0.79 -1.3% -3.0% -19.5% -65.5% 65.79 1.02 +97% +18 +
111 18:45:54 СибГост ао SIBG 0.302 -1.63% 0.73 -6.8% -11.3% -57.3% -64.5% 0.03 0.00 -58% -20 +
112 17:38:40 ВолгЭнСб VGSB 1.848 +1.32% 0.72 +17.3% -1.1% +105.3% 0.73 0.01 +51% +9 +
113 18:38:59 НКНХ ао NKNC 69.75 +0.29% 0.71 +2.0% +6.0% +7.3% +29.2% 124.44 1.93 -62% -24 +
114 18:45:00 МРСК Ур MRKU 0.181 +0.89% 0.66 +3.5% +9.3% -4.1% -6.0% 15.82 0.25 +55% +12 +
115 18:45:10 Электрцинк ELTZ 200 -4.53% 0.63 -5.9% -17.2% -6.5% -66.4% 0.28 0.00 +111% +16 +
116 18:45:05 ТрансК ао TRCN 6285 -0.16% 0.63 +3.5% -1.9% +45.0% +34.6% 87.33 1.36 -42% -12 +
117 18:45:19 Роллман RLMN 22.6 -0.22% 0.61 -0.4% -16.6% -18.7% -19.3% 0.14 0.00 +42% +8 +
118 18:27:17 Лензолото LNZL 5390 +0.56% 0.61 0 -5.9% -4.1% -11.9% 7.06 0.11 +240% +25 +
119 18:32:31 ОргСинт ап KZOSP 8.26 +0.49% 0.60 -4.3% -3.4% -7.2% -17.4% 161.65 2.51 +105% +14 +
120 18:33:09 ОргСинт ао KZOS 90.1 0% 0.57 +1.2% -2.7% -11.5% -6.4% 161.65 2.51 -54% -19 +
121 18:20:50 МагадЭн ао MAGE 2.72 0% 0.54 -2.2% -4.6% -15.9% +23.6% 1.63 0.03 +6477% +118 +
122 18:25:53 ЗИЛ ао ZILL 928 -2.11% 0.53 -2.3% +5.5% +8.4% -6.3% 2.47 0.04 +1025% +74 +
123 18:45:05 РБК ао RBCM 3.718 +0.49% 0.51 +0.6% +0.5% -4.2% -24.3% 1.36 0.02 -43% -16 +
124 18:39:24 ПермьЭнСб PMSB 85.4 -0.12% 0.50 +2.8% -12.0% +16.3% +12.1% 4.03 0.06 +98% +12 +
125 18:45:14 ЧЗПСН ао PRFN 1.338 +0.07% 0.48 +3.0% -3.8% +4.6% -14.2% 1.12 0.02 -8% -6 +
126 18:38:41 ОКС ао UCSS 1520 -1.94% 0.48 -6.7% +94.9% +115.6% 36.76 0.57 -58% -23 +
127 18:45:55 Белон ао BLNG 4 +3.52% 0.47 +1.6% +4.2% +46.5% +50.4% 4.60 0.07 +789% +66 +
128 18:45:25 КАМАЗ KMAZ 54.5 0% 0.45 -0.4% 0 +1.7% +5.0% 38.54 0.60 -11% -8 +
129 18:18:20 ТГК-2 TGKB 0.00239 -1.65% 0.41 -0.4% +0.2% +1.7% -3.6% 3.54 0.06 +245% +29 +
130 16:44:51 Медиахолд ODVA 0.1892 +0.85% 0.39 +0.1% -2.0% +13.8% +28.7% 0.13 0.00 +535% +54 +
131 18:36:21 Таттел. ао TTLK 0.1825 +0.83% 0.37 +4.9% -3.2% +4.8% +5.2% 3.80 0.06 -19% -9 +
132 18:39:59 Возрожд-ао VZRZ 481 0% 0.35 0 0 +0.9% +21.2% 11.70 0.18 0% -2 +
133 18:39:53 ДагСб ао DASB 0.1056 -1.03% 0.35 +6.2% -1.0% -7.3% -4.0% 0.56 0.01 -49% -23 +
134 18:33:04 ЧМК ао CHMK 2715 -0.37% 0.33 -0.4% -3.2% +10.6% -2.0% 8.58 0.13 +1932% +89 +
135 16:28:24 АСКО ао ACKO 5.74 -0.35% 0.33 -3.0% -10.0% -17.8% -41.4% 3.08 0.05 +621% +62 +
136 18:09:43 ДЭК ао DVEC 1.255 +0.48% 0.31 +2.2% +23.6% -6.3% -2.9% 21.62 0.34 -44% -20 +
137 18:39:42 НаукаСвяз NSVZ 270.5 -0.55% 0.31 -2.7% -3.0% +11.3% +28.8% 0.33 0.01 +206% +27 +
138 18:27:04 РусАква ао AQUA 212 +1.44% 0.29 -5.1% +1.4% +52.5% +4.4% 18.50 0.29 +165% +23 +
139 16:42:15 Мегион-ап MFGSP 320 0% 0.28 +1.7% -0.6% +5.6% -1.5% 48.43 0.75 +8701% +109 +
140 18:45:27 ТНСэнНН ао NNSB 1145 +0.88% 0.26 -5.4% -28.9% +12.3% +3.6% 5.09 0.08 +196% +33 +
141 18:39:14 Квадра-п TGKDP 0.003505 +3.39% 0.25 +4.6% -1.7% +6.7% -4.0% 6.95 0.11 +165% +28 +
142 18:35:05 ТКСМ ао TUCH 4.646 +0.09% 0.23 -3.0% -15.6% +14.3% -6.1% 0.19 0.00 -56% -24 +
143 18:23:02 МагадЭн ап MAGEP 2.5 +0.2% 0.23 -4.6% -8.4% -3.8% +36.6% 1.63 0.03 +449% +58 +
144 18:45:09 СМЗ-ао MGNZ 3250 +0.62% 0.22 -4.4% +3.8% +5.5% +13.6% 1.29 0.02 +6% -7 +
145 18:37:00 iФармсинтз LIFE 5.39 +0.19% 0.22 -3.6% -4.8% -3.4% -7.1% 1.62 0.03 -85% -49 +
146 18:39:25 Возрожд-п VZRZP 216.8 +0.84% 0.22 +4.7% +5.6% +35.5% +7.6% 11.70 0.18 -13% -11 +
147 18:45:06 Русполимет RUSP 0.4 -0.37% 0.21 +0.5% -3.1% -20.0% -8.9% 2.01 0.03 +198% +33 +
148 18:36:43 АстрЭнСб ASSB 0.8895 +3.49% 0.21 +4.6% -5.0% +84.5% +119.6% 0.69 0.01 +188% +30 +
149 18:45:05 ОВК ао UWGN 400.7 -0.2% 0.21 -0.9% -2.0% +0.9% -40.5% 46.48 0.72 +114% +16 +
150 18:45:06 МосОблБанк MOBB 1.81 +0.44% 0.21 -3.1% -0.3% +26.8% +10.4% 8.16 0.13 +411% +52 +
151 17:50:33 iДонскЗР п DZRDP 1980 +1.54% 0.20 -4.3% -5.7% -1.9% -8.3% 0.97 0.02 -67% -39 +
152 18:19:41 ЮжКузб. ао UKUZ 532 -2.56% 0.20 -4.0% -9.2% +2.3% -9.1% 19.21 0.30 +35695% +105 +
153 17:34:34 ОМЗ-ап OMZZP 3545 +0.42% 0.19 +1.3% -9.6% +100.3% +123.0% 9.75 0.15 -77% -45 +
154 17:18:19 МГТС-5ао MGTS 2000 0% 0.18 -0.2% +1.3% +17.6% -5.7% 190.23 2.95 -5% -13 +
155 17:53:23 ГТМ ао GTRK 70 0% 0.17 +0.3% -0.6% -18.6% -44.9% 4.09 0.06 +24% -3 +
156 18:39:53 Армада ARMD 7.725 -0.19% 0.16 +1.0% -4.5% +10.4% -25.0% 0.11 0.00 +195% +35 +
157 18:45:28 Русгрэйн RUGR 4.868 -0.61% 0.16 +2.8% -7.8% -4.5% +2.5% 0.21 0.00 +10% -7 +
158 18:34:03 ЗаводДИОД DIOD 4.8 +0.84% 0.16 -1.0% +3.7% +17.6% +1.1% 0.44 0.01 +89% +17 +
159 18:17:03 ТГК-2 ап TGKBP 0.00359 +2.87% 0.15 +2.3% -1.6% -1.1% -16.5% 3.54 0.06 +5% -11 +
160 18:28:42 НКХП ао NKHP 240 0% 0.15 0 -0.4% +4.8% +11.1% 16.22 0.25 -77% -49 +
161 18:14:43 АшинскийМЗ AMEZ 4.04 -1.34% 0.15 +3.2% -1.7% +2.1% +6.0% 2.01 0.03 -12% -15 +
162 18:03:19 СтаврЭнСбп STSBP 0.2798 0% 0.14 +2.9% +0.5% +13.3% +11.0% 0.38 0.01 +5% -9 +
163 18:31:58 Нижкамшина NKSH 13.62 +0.15% 0.14 +7.6% +7.2% +3.2% -3.4% 0.87 0.01 -29% -23 +
164 18:38:45 ДВМП ао FESH 6.45 +0.62% 0.13 +2.1% +3.0% +36.9% +16.8% 19.04 0.30 -78% -51 +
165 16:33:32 УрКузница URKZ 9120 -2.56% 0.13 -1.9% +7.8% +21.6% +17.5% 5.00 0.08 +249% +41 +
166 18:02:29 ГАЗ ап GAZAP 315.5 +0.48% 0.13 +0.5% +0.8% -9.3% +1.8% 8.22 0.13 +302% +45 +
167 18:12:18 БурЗолото BRZL 857 -0.46% 0.12 0 -0.9% -3.7% +4.5% 6.02 0.09 -27% -20 +
168 18:27:11 СтаврЭнСб STSB 0.357 -0.42% 0.11 +0.7% -0.8% +46.9% +26.1% 0.38 0.01 -11% -13 +
169 18:35:26 АбрауДюрсо ABRD 136 -0.37% 0.11 0 -2.5% -4.9% -9.9% 13.33 0.21 -2% -10 +
170 18:33:38 iНПОНаука NAUK 178.6 -0.33% 0.10 +2.1% -6.2% -44.0% -54.7% 2.11 0.03 +28% +6 +
171 18:28:56 ИНГРАД ао OPIN 786 -0.13% 0.10 +1.0% +3.6% -4.1% -12.2% 32.40 0.50 +1% -4 +
172 18:39:55 ТРК ап TORSP 0.2725 -0.55% 0.10 -0.2% -4.4% -9.5% -10.4% 1.31 0.02 -3% -9 +
173 15:15:55 Слав-ЯНОСп JNOSP 13.66 -0.15% 0.10 -1.3% -1.3% +11.1% -3.8% 20.38 0.32 +3494% +79 +
174 17:37:03 iИСКЧ ао ISKJ 9.23 +1.54% 0.10 +0.3% -16.8% +17.0% +0.3% 0.69 0.01 -78% -51 +
175 18:36:13 ЗВЕЗДА ао ZVEZ 4.66 +0.98% 0.09 +0.5% -0.9% -0.6% +13.7% 2.62 0.04 -67% -41 +
176 16:23:38 Куйбазот KAZT 135.8 +0.44% 0.09 +6.4% +3.7% +19.5% +54.0% 32.29 0.50 -33% -22 +
177 18:21:26 МордЭнСб MRSB 0.365 +0.83% 0.08 -1.9% +1.1% -7.4% -15.3% 0.49 0.01 +46% +13 +
178 18:02:41 Лензол. ап LNZLP 2630 -0.19% 0.08 -1.3% -4.2% +7.3% -12.0% 7.06 0.11 -91% -72 +
179 17:36:27 ЦМТ ао WTCM 7.12 -0.84% 0.08 -2.2% -3.0% -1.9% -6.3% 8.78 0.14 +151% +34 +
180 18:40:06 МариЭнСб-п MISBP 7.4 0% 0.07 -9.8% -14.0% -26.0% -20.5% 1.19 0.02 0% -1 +
181 18:17:58 ЭнергияРКК RKKE 5200 +2.36% 0.07 +0.2% +0.6% -23.5% -28.2% 6.14 0.10 -49% -30 +
182 18:22:25 ЧелябЭС ао CLSB 0.0636 -2.15% 0.07 +4.8% -12.9% -13.6% -49.9% 0.48 0.01 +23% +5 +
183 18:26:03 Варьеган VJGZ 635 +1.76% 0.07 -8.4% -6.8% +25.7% 13.33 0.21 +41% +12 +
184 17:29:29 Сахэнер ао SLEN 4.42 +0.45% 0.07 -0.1% -5.8% +2.8% +42.1% 1.30 0.02 +204% +33 +
185 17:25:48 ПермьЭнС-п PMSBP 83 -0.24% 0.07 -1.2% -10.8% +14.2% +6.5% 4.03 0.06 -67% -46 +
186 15:09:31 ТНСэКубань KBSB 127 -1.93% 0.07 +2.4% +2.0% +0.8% -8.0% 2.27 0.04 -29% -15 +
187 16:41:48 Приморье PRMB 9200 0% 0.06 -2.1% -4.2% +15.0% -16.4% 2.30 0.04 +589% +47 +
188 15:52:40 ТРК ао TORS 0.303 +3.06% 0.06 +3.8% -11.7% -8.5% 1.31 0.02 -16% -7 +
189 17:55:21 БашИнСв ап BISVP 4.95 +0.2% 0.06 +6.0% +9.5% +23.4% +24.7% 8.41 0.13 -43% -27 +
190 18:45:16 ТГК-14 TGKN 0.00452 -1.95% 0.06 -2.6% -4.2% -11.7% -13.1% 6.14 0.10 +7% -1 +
191 18:32:48 КМЗ KMEZ 430 -1.38% 0.06 -3.2% -5.5% +22.9% +25.4% 1.63 0.03 -87% -64 +
192 18:40:06 ЛЭСК ао LPSB 6.95 0% 0.05 +9.4% +8.6% +85.3% +118.6% 1.08 0.02 0% +
193 18:35:56 Плазмек PLSM 0.1321 -1.42% 0.05 -3.6% -7.7% +20.3% -28.2% 0.01 0.00 -42% -21 +
194 18:31:38 МедиаВиМ MGVM 0.5035 +0.1% 0.05 +0.5% -3.0% -33.0% -14.7% 0.02 0.00 +256% +34 +
195 18:24:25 Якутскэнрг YKEN 0.282 +1.08% 0.05 +1.6% -3.8% +25.3% +46.1% 2.60 0.04 -47% -27 +
196 17:50:40 СамарЭн-ап SAGOP 0.3 +0.33% 0.05 +6.4% 0 -9.1% -8.8% 1.32 0.02 +1516% +54 +
197 14:21:36 ТНСэнРст RTSB 0.325 +1.56% 0.05 -1.5% -4.4% -18.3% +4.5% 2.84 0.04 -51% -27 +
198 18:40:06 ТНСэнЯр-п YRSBP 77 0% 0.04 +4.1% -16.8% +14.9% +10.0% 2.58 0.04 0% +1 +
199 17:46:12 КамчатЭ ао KCHE 0.1435 +1.77% 0.04 +9.5% +5.5% +8.7% +4.0% 6.06 0.09 +679% +45 +
200 11:57:57 ГазпРнД ао RTGZ 14450 +1.4% 0.04 +1.4% +9.1% +1.0% -4.6% 1.74 0.03 -49% -26 +
201 18:13:10 Химпром ап HIMCP 6.06 +1.17% 0.04 +1.2% -2.4% +0.3% -12.2% 2.07 0.03 -77% -59 +
202 16:30:40 ГАЗ ао GAZA 419 -1.87% 0.04 +1.2% -1.3% -11.0% -5.6% 8.22 0.13 +78% +16 +
203 18:40:06 ПавлАвт ао PAZA 1770 0% 0.04 0 -0.6% +10.6% +10.1% 2.78 0.04 0% +6 +
204 17:46:23 РОСИНТЕРао ROST 68.4 +0.29% 0.04 -3.1% +2.7% -5.0% +14.6% 1.12 0.02 -41% -19 +
205 18:07:16 Куйбазот-п KAZTP 133.4 +0.76% 0.03 +2.6% +3.9% +33.4% +53.3% 32.29 0.50 +52% +11 +
206 18:37:11 ТНСэнНН ап NNSBP 570 +1.97% 0.03 -6.7% -5.5% +56.6% +9.6% 5.09 0.08 -21% -6 +
207 18:40:06 ТамбЭнСб-п TASBP 0.166 0% 0.03 +4.4% +4.1% +34.4% +38.3% 0.39 0.01 +5% +5 +
208 18:28:35 КузнецкийБ KUZB 0.0103 +2.28% 0.03 -0.5% -2.8% +8.6% -11.2% 0.23 0.00 +105% +16 +
209 16:54:33 РязЭнСб RZSB 4.46 +0.45% 0.03 +4.2% +11.5% +46.7% +22.9% 0.92 0.01 +252% +28 +
210 18:37:19 ВХЗ-ао VLHZ 50 -0.2% 0.03 +1.7% -2.0% -13.8% -42.5% 0.25 0.00 +35% +10 +
211 15:53:16 iДонскЗР DZRD 2170 -1.36% 0.03 -3.3% -4.8% +0.9% -2.7% 0.97 0.02 +86% +15 +
212 17:16:19 СаратНПЗ KRKN 6900 -1.43% 0.03 0 +1.5% +8.8% -19.3% 8.29 0.13 -56% -29 +
213 17:08:32 ТНСэнрг ао TNSE 1080 -2.7% 0.03 +1.4% 0 -13.3% -13.6% 14.76 0.23 -27% -9 +
214 17:49:02 КрасОкт-ао KROT 302 -0.98% 0.03 +0.3% -0.8% -1.6% -9.9% 3.16 0.05 -73% -48 +
215 17:42:52 ЮТэйр ао UTAR 6.95 +0.58% 0.03 +2.2% +8.6% -9.0% -15.3% 25.73 0.40 -82% -66 +
216 18:40:06 ТНСэнМарЭл MISB 9.1 0% 0.03 +3.4% +1.1% -1.1% -6.8% 1.19 0.02 0% -1 +
217 17:03:30 Роллман-п RLMNP 24.2 -0.49% 0.02 +4.1% +1.8% -4.0% -37.1% 0.14 0.00 -44% -14 +
218 18:38:21 ЧелябЭС ап CLSBP 0.0477 -0.63% 0.02 -2.5% -13.6% -22.1% -64.5% 0.48 0.01 -81% -58 +
219 15:25:55 ТНСэнРст-п RTSBP 0.218 0% 0.02 -0.9% -3.1% -6.0% -3.1% 2.84 0.04 -57% -25 +
220 18:23:54 Якутскэн-п YKENP 0.2665 +3.5% 0.02 +4.3% +1.5% +21.1% +31.9% 2.60 0.04 +17% +1 +
221 12:13:13 ТНСэнВор-п VRSBP 21 0% 0.02 -4.5% -4.5% -2.8% -11.8% 2.57 0.04 +97% +11 +
222 16:18:15 СаратЭн-ап SAREP 0.078 -2.99% 0.02 -3.5% -5.7% +2.9% +19.1% 0.70 0.01 +204% +21 +
223 13:17:35 ТНСэнВорон VRSB 38.8 0% 0.02 -0.5% +7.8% +84.8% +81.7% 2.57 0.04 +147% +17 +
224 17:20:35 Кубанэнр KUBE 63.3 +2.1% 0.02 +2.1% -1.9% +29.2% +6.7% 19.23 0.30 +670% +29 +
225 15:59:13 Галс-Девел HALS 764 -0.39% 0.02 +1.7% +0.7% +7.0% +9.1% 8.57 0.13 +53% +6 +
226 18:33:48 ЮУНК ао UNKL 2470 -1.2% 0.02 -0.4% -0.4% +2.9% -14.2% 1.48 0.02 +247% +20 +
227 18:26:57 Росбанк ао ROSB 57.4 +0.7% 0.02 +1.4% +4.0% -3.0% -3.4% 89.05 1.38 -20% -8 +
228 17:52:56 Красэсб ао KRSB 4.15 +0.73% 0.02 +1.2% +2.2% +11.3% -6.3% 3.21 0.05 -98% -119 +
229 16:04:25 ТЗА ао TUZA 96 -3.03% 0.02 +4.3% +9.1% +6.7% +3.6% 0.79 0.01 -87% -72 +
230 18:40:06 КамчатЭ ап KCHEP 0.306 0% 0.01 +1.0% +5.5% +27.5% 6.06 0.09 0% -3 +
231 15:10:04 ИКРУСС-ИНВ RUSI 36.3 -1.09% 0.01 -7.6% -4.7% +39.6% 3.96 0.06 +296% +16 +
232 15:46:34 СаратЭн-ао SARE 0.12 +1.35% 0.01 -2.8% -4.8% +3.0% +17.6% 0.70 0.01 +71% +6 +
233 18:40:06 Авангрд-ао AVAN 700 0% 0.01 -10.3% +4.5% +35.9% 56.49 0.88 +103% +8 +
234 18:41:24 Raven RAVN 33.6 0% 0.01 0 -0.6% -19.0% 20.18 0.31 0% -4 +
235 10:07:33 ТНСэнЯр YRSB 130 +8.33% 0.01 +8.3% -13.3% +78.1% +94.0% 2.58 0.04 -90% -79 +
236 18:24:58 ЯТЭК ао YAKG 8.36 -0.83% 0.01 +2.0% +2.7% 0 -7.1% 6.91 0.11 -74% -38 +
237 14:51:19 Ижсталь2ао IGST 748 -0.27% 0.01 -0.4% -1.1% +33.1% +10.8% 0.74 0.01 +8% -4 +
238 11:01:07 Ижсталь ап IGSTP 515 -0.19% 0.01 -1.3% +1.4% +18.7% +11.0% 0.74 0.01 +97% +7 +
239 14:49:30 СамарЭн-ао SAGO 0.328 -1.8% 0.01 +1.2% +4.5% -3.0% -1.8% 1.32 0.02 -83% -53 +
240 17:58:49 Нефтекамск NFAZ 85.8 +0.47% 0.01 +3.6% +3.4% -1.4% -15.9% 0.69 0.01 -39% -15 +
241 11:49:42 Красэсб ап KRSBP 4.48 -0.44% 0.01 +1.8% +5.2% +11.2% -1.5% 3.21 0.05 -1% -5 +
242 17:54:46 Арсагера ARSA 2.83 +0.71% 0.01 -4.1% +3.7% -8.7% -26.1% 0.35 0.01 +202% +9 +
243 13:55:46 ТКЗКК ап KRKOP 4.475 +3.83% 0.01 +11.2% -1.1% -4.6% +20.9% 2.83 0.04 -85% -55 +
244 11:28:47 БестЭфБ ао ALBK 71 -1.39% 0.01 -7.8% -2.7% -6.6% -5.3% 4.01 0.06 -80% -37 +
245 18:30:40 Славн-ЯНОС JNOS 17.3 -1.14% 0.01 +0.6% +5.8% +3.0% +4.2% 20.38 0.32 -81% -37 +
246 17:09:30 ЦМТ ап WTCMP 6.62 +0.3% 0.01 -4.1% +1.8% -0.6% +6.6% 8.78 0.14 +0% -4 +
247 15:02:31 КСБ ап KTSBP 0.2005 +0.25% 0.01 -3.1% -21.8% +6.1% +1.3% 0.41 0.01 +199% +7 +
248 17:01:52 ВыбСудЗ ао VSYD 2895 -0.17% 0.01 +2.3% +3.0% +5.3% +48.5% 4.68 0.07 -80% -34 +
249 10:07:50 ТамбЭнСб TASB 0.229 0% 0.00 -2.6% -4.2% -0.4% +56.3% 0.39 0.01 -67% -20 +
250 10:20:13 КСБ ао KTSB 0.446 -0.45% 0.00 -10.4% -16.5% +65.2% +33.9% 0.41 0.01 -51% -15 +
251 18:37:10 ВЭК 01 ао VDSB 8.37 -0.12% 0.00 +4.1% -9.6% +143.3% +111.9% 0.24 0.00 -93% -69 +
252 18:04:53 ВыбСудЗ ап VSYDP 3400 +1.49% 0.00 +1.5% -7.4% -18.7% +13.3% 4.68 0.07 -80% -30 +
253 12:59:42 Варьеган-п VJGZP 313 -1.88% 0.00 -1.3% -5.2% +10.2% -17.6% 13.33 0.21 -2% -4 +
254 12:12:36 РН-ЗапСиб CHGZ 27.2 -6.21% 0.00 -4.2% -3.5% +13.3% -17.6% 0.73 0.01 -93% -49 +
255 11:06:05 КрасОкт-1п KROTP 257 -0.39% 0.00 +0.4% +1.2% 0 -19.2% 3.16 0.05 -92% -45 +
256 18:40:00 ПИФСтрИнв RU000A0JTYP3 100 0% 0.00 0 -28.6% 0% -1 +
257 18:39:54 iЛевенгук LVHK 7.87 +1.03% 0.00 +2.9% +1.4% -21.0% +13.2% 0.42 0.01 +1% -1 +
258 18:40:06 Инв-Девел IDVP 0% 9.50 0.15 +
259 18:40:06 КурганГКао KGKC 0% 6.98 0.11 +
260 18:40:00 МН-фонд ао MNFD 0% +
261 18:40:06 ТАНТАЛ ап TANLP 0% 0.67 0.01 +
262 18:40:06 КурганГКап KGKCP 0% 6.98 0.11 +
263 18:40:06 ГАЗКОН-ао GAZC 0% 54.61 0.85 +
264 18:40:06 БашИнСв ао BISV 0% 8.41 0.13 +
265 18:40:06 КУЗОЦМ ао KUNF 0% +
266 18:40:06 Морион ао MORI 0% 0.71 0.01 +
267 18:40:06 ГАЗ-сервис GAZS 0% 60.51 0.94 +
268 18:40:06 ГАЗ-Тек ао GAZT 0% 52.66 0.82 +
269 18:40:06 КосогМЗ ао KMTZ 0% +
270 18:40:06 КЗМС ао KZMS 0% 0.20 0.00 +
271 18:40:06 МЕРИДИАН MERF 0% 3.92 0.06 +
272 18:40:06 РДБанк ао RDRB 0% 1.63 0.03 +
273 18:40:06 ТКЗКК ао KRKO 0% 2.83 0.04 +
274 18:40:06 ГЕОТЕК ао GTSS 0% +
275 18:40:06 Химпром ао HIMC 0% 2.07 0.03 +
276 18:40:06 Кокс ао KSGR 0% +
277 18:40:06 Физика ао NPOF 0% 1.07 0.02 +
278 18:40:06 ТрансФ ао TRFM 0% +