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 18:39:46 Русолово ROLO 2.25 +7.14% 41.29 +11.9% +20.3% -35.7% 6.84 0.12 +1183% +32 +
2 18:45:29 Акрон AKRN 3821 -1.42% 12.41 -1.2% +7.1% +6.9% 154.88 2.65 +306% +17 +
3 18:45:23 СаратНПЗ-п KRKNP 12300 +2.07% 8.94 +2.0% -1.0% +23.6% 9.84 0.17 +444% +28 +
4 18:29:41 МРСК ЦП MRKP 0.3154 0% 7.96 +1.4% -2.0% +113.5% 35.54 0.61 -56% -12 +
5 18:45:29 НКХП ао NKHP 222 +0.91% 6.52 -0.9% +1.4% -0.4% 15.01 0.26 +198% +18 +
6 17:31:22 ЕвроЭлтех EELT 11.94 +0.59% 6.08 +2.5% -0.4% 7.28 0.12 +22% -1 +
7 18:45:37 МРСКЮга ао MRKY 0.0578 +13.78% 5.94 +16.1% +46.3% +10.3% 3.54 0.06 +515% +31 +
8 18:45:09 Россети ап RSTIP 1.547 -1.21% 5.65 +1.0% -12.6% -30.0% 183.55 3.14 +149% +12 +
9 18:28:48 БУДУЩЕЕ ао FTRE 748 -2.98% 5.32 -5.2% -39.9% -38.0% 37.18 0.64 +168% +16 +
10 18:38:36 ВСМПО-АВСМ VSMO 16950 -0.59% 4.01 -0.8% -1.5% +22.1% 195.43 3.34 +16% -1 +
11 17:07:55 ГТМ ао GTRK 132 -0.37% 3.96 +1.5% 7.72 0.13 +20% +
12 18:45:20 МРСК Ур MRKU 0.193 +1.85% 3.90 +1.3% +6.0% +17.0% 16.87 0.29 +53% +4 +
13 18:45:01 ТРК ап TORSP 0.417 +6.92% 3.70 +8.3% +6.9% +6.9% 1.85 0.03 +640% +41 +
14 18:45:24 Мостотрест MSTT 164.9 -0.12% 3.27 +2.7% +15.9% +80.8% 46.54 0.80 -24% -7 +
15 18:43:06 АЛРОСА-Нюр ALNU 163000 0% 3.08 -1.8% +0.6% -9.4% 130.40 2.23 0% -2 +
16 18:33:20 МРСК Центр MRKC 0.4015 -0.5% 3.07 -0.4% -16.6% -10.2% 16.95 0.29 -46% -14 +
17 18:45:13 ИРКУТ-3 IRKT 15.53 -2.02% 3.04 -4.5% -11.9% +67.5% 19.10 0.33 +174% +17 +
18 18:34:09 Телеграф-п CNTLP 13.97 -3.19% 2.88 -5.5% +54.7% +124.6% 4.25 0.07 +110% +12 +
19 18:32:29 ПРОТЕК ао PRTK 118 -0.76% 2.59 +2.2% +6.4% +18.7% 62.04 1.06 -62% -19 +
20 18:45:29 НКНХ ао NKNC 52 +2.97% 2.42 +4.8% +6.1% -31.7% 89.99 1.54 +240% +25 +
21 18:25:34 iАвиастКао UNAC 0.812 +0.25% 2.13 -2.4% -3.7% +40.1% 293.54 5.02 -64% -21 +
22 18:30:08 МурмТЭЦ-п MUGSP 0.51 +2.2% 2.10 +77.7% +82.1% +1.6% 3.25 0.06 +6% +2 +
23 17:32:14 Промсвб ао PSBR 0.0771 0% 2.10 -0.8% +2.9% +2.8% 85.84 1.47 +24% +2 +
24 18:45:05 ТГК-2 TGKB 0.00399 +0.5% 2.02 -1.2% -12.5% +84.7% 5.92 0.10 +277% +28 +
25 18:45:38 ДагСб ао DASB 0.0935 +1.63% 1.99 -3.6% -16.5% -94.0% 0.49 0.01 +90% +10 +
26 16:24:17 ТНСэнрг ао TNSE 1348 +0.15% 1.91 -0.5% -2.2% -10.4% 18.42 0.32 -5% -4 +
27 18:45:23 ТГК-14 TGKN 0.0052 +3.59% 1.90 +12.8% +23.5% +40.9% 7.06 0.12 +209% +23 +
28 18:36:00 КрасОкт-1п KROTP 391 +3.99% 1.76 +3.7% +23.7% +200.8% 4.95 0.08 +373% +36 +
29 18:45:21 ЧЗПСН ао PRFN 3.54 -1.12% 1.67 -4.1% -10.6% -22.5% 2.97 0.05 +31% +2 +
30 18:26:34 Мегион-ао MFGS 482 -1.43% 1.37 -1.4% +0.8% -4.9% 60.84 1.04 -17% -4 +
31 18:45:14 Квадра TGKD 0.00317 +2.09% 1.34 +0.5% -3.5% -8.8% 6.36 0.11 -46% -15 +
32 18:32:31 Ленэнерго LSNG 5.215 0% 1.09 +0.4% +2.7% -5.5% 52.74 0.90 +37% +10 +
33 17:29:05 ТГК-2 ап TGKBP 0.00599 +1.53% 1.01 -0.2% -6.8% +115.5% 5.92 0.10 +1059% +75 +
34 15:44:22 МГТС-5ао MGTS 1505 +1.69% 1.00 +0.3% +10.7% +84.0% 139.35 2.38 +457% +53 +
35 18:32:35 НКНХ ап NKNCP 28.35 -1.39% 0.99 -3.7% -1.5% -9.2% 89.99 1.54 +141% +25 +
36 18:37:30 БСП ао BSPB 52.6 -0.47% 0.95 -0.8% -2.2% -21.3% 26.33 0.45 -78% -32 +
37 17:26:24 СОЛЛЕРС SVAV 600 -0.66% 0.95 +1.9% -1.5% +8.3% 20.56 0.35 +159% +29 +
38 18:45:26 Селигдар-п SELGP 17.98 -1.21% 0.92 -0.2% +30.8% +23.1% 10.40 0.18 -63% -21 +
39 18:45:11 МРСКСиб MRKS 0.119 -0.42% 0.91 -2.5% -3.2% +42.2% 11.28 0.19 +212% +32 +
40 17:42:47 МурмТЭЦ-ао MUGS 1.06 -35.25% 0.90 +51.6% +128.9% 3.25 0.06 +84% +15 +
41 18:45:15 МосОблБанк MOBB 2.31 -1.7% 0.89 -4.5% -22.0% -60.9% 10.41 0.18 +5% -1 +
42 18:40:02 Варьеган-п VJGZP 425 0% 0.85 -2.1% -5.6% +6.3% 11.38 0.19 0% -3 +
43 18:33:38 Омскшина OMSH 510 +11.6% 0.81 +8.5% +8.5% +14.3% 0.52 0.01 +1090% +74 +
44 18:33:44 ЮТэйр ао UTAR 8.93 +1.82% 0.81 +3.6% +3.8% -12.5% 33.06 0.57 +909% +67 +
45 18:45:17 РБК ао RBCM 6.305 +0.88% 0.80 -4.6% -17.9% -18.0% 2.31 0.04 -25% -11 +
46 18:38:17 Авангрд-ао AVAN 470 -10.65% 0.76 -0.8% +1.1% +17.5% 37.93 0.65 +699% +61 +
47 18:45:16 Аптеки36и6 APTK 8.81 +0.23% 0.74 +4.4% +0.8% -14.5% 20.53 0.35 -66% -27 +
48 18:23:02 АВТОВАЗ ап AVAZP 10.48 +2.44% 0.73 +2.0% +1.0% +162.0% 54.09 0.93 +335% +41 +
49 17:41:23 КоршГОК ао KOGK 75000 +17.19% 0.70 +17.2% -4.8% +33.9% 18.76 0.32 +449% +48 +
50 16:43:31 ТРК ао TORS 0.422 +6.03% 0.66 +5.5% +5.5% -11.2% 1.85 0.03 +16459% +141 +
51 18:35:47 ГАЗ ао GAZA 719 0% 0.64 +3.2% +2.7% +28.6% 14.05 0.24 +199% +26 +
52 18:45:15 УралСиб ао USBN 0.0845 +0.6% 0.62 +1.1% +1.2% -35.4% 30.43 0.52 +40% +4 +
53 18:38:58 Квадра-п TGKDP 0.00398 +1.79% 0.60 -1.2% -11.4% -3.9% 6.36 0.11 +213% +29 +
54 18:29:21 КАМАЗ KMAZ 54.3 -0.73% 0.59 -2.4% -4.6% +10.9% 38.40 0.66 +76% +12 +
55 18:20:43 АВТОВАЗ ао AVAZ 10.42 -1.61% 0.58 +1.5% -9.7% +7.9% 54.09 0.93 -40% -19 +
56 18:27:38 ЧМК ао CHMK 3560 0% 0.56 -1.1% -5.4% -11.6% 11.26 0.19 -62% -29 +
57 18:39:58 ВТОРРЕСао VTRS 0.35 0% 0.55 +2.9% -19.5% -65.3% 0.03 0.00 -73% -37 +
58 18:36:27 Нижкамшина NKSH 15.7 +6.08% 0.53 +15.0% +6.1% +45.4% 1.00 0.02 +11730% +130 +
59 18:33:32 МОЭСК MSRS 0.844 +0.12% 0.52 +0.4% -0.8% -6.0% 41.11 0.70 -21% -14 +
60 18:39:20 АСКО ао ACKO 6 -0.83% 0.48 -4.9% -23.2% 3.16 0.05 -65% -31 +
61 18:45:13 ЧеркизГ-ао GCHE 1164 +0.61% 0.45 -0.1% -4.0% +51.0% 51.17 0.88 +216% +30 +
62 18:45:13 Русполимет RUSP 0.484 -1.63% 0.45 -0.4% -1.2% -22.4% 2.43 0.04 +100% +14 +
63 18:45:28 МГТС-4ап MGTSP 1250 +2.38% 0.45 -4.2% +1.5% +54.9% 139.35 2.38 -46% -23 +
64 18:45:16 АшинскийМЗ AMEZ 4.81 -1.84% 0.44 -7.0% -10.4% +21.2% 2.40 0.04 -29% -17 +
65 17:01:46 Дорогбж ао DGBZ 40 0% 0.44 0 0 +14.6% 35.02 0.60 +2% -8 +
66 18:45:16 МультиСис MSST 0.93 -2.11% 0.43 +1.6% -33.6% -91.5% 0.09 0.00 -64% -35 +
67 18:37:29 GTL ао GTLC 0.127 -0.78% 0.43 +2.8% -2.3% -74.3% 0.33 0.01 +56% +4 +
68 18:45:13 Электрцинк ELTZ 566 -2.25% 0.42 -6.6% -9.7% -12.0% 0.79 0.01 +86% +7 +
69 17:26:11 Лензолото LNZL 7080 0% 0.41 +1.1% -0.1% -18.0% 9.30 0.16 +309% +35 +
70 18:45:12 ОР ао OBUV 125 -3.1% 0.39 -7.4% -10.1% 14.13 0.24 -21% -17 +
71 18:36:42 ТКСМ ао TUCH 12.35 -1.59% 0.39 -9.2% +37.1% +355.7% 0.49 0.01 -35% -21 +
72 18:24:47 ЭнергияРКК RKKE 5590 -1.93% 0.37 -0.2% -9.7% -7.6% 6.28 0.11 +361% +39 +
73 18:45:45 ГИТ ао GRNT 0.452 -0.44% 0.35 -1.1% -18.3% -22.1% 0.20 0.00 +17% -5 +
74 18:45:08 ОПИН ао OPIN 950 0% 0.35 0 -1.0% +169.1% 14.46 0.25 +95% +11 +
75 16:57:14 Телеграф CNTL 20.9 -2.79% 0.33 -1.9% -5.0% -16.4% 4.25 0.07 +299% +34 +
76 18:28:11 МРСК СЗ MRKZ 0.0573 -1.21% 0.31 +4.0% -0.9% +4.2% 5.49 0.09 -91% -70 +
77 18:38:32 ЯТЭК ао YAKG 9.7 +1.04% 0.29 0 -1.0% -39.0% 8.02 0.14 +723% +56 +
78 18:38:54 МРСК СК MRKK 17.35 -3.07% 0.29 -5.7% -6.7% -21.3% 2.73 0.05 +664% +53 +
79 17:16:20 ПермьЭнСб PMSB 84 -0.36% 0.28 -0.5% +21.2% +42.6% 3.99 0.07 +4174% +99 +
80 18:32:50 iРоллман-п RLMNP 44.2 -1.12% 0.27 -1.1% -33.8% -49.5% 0.31 0.01 -9% -11 +
81 18:37:20 Белон ао BLNG 2.84 +1.79% 0.25 0 -3.4% -42.2% 3.27 0.06 +25% -2 +
82 16:03:54 ТрансК ао TRCN 4350 -1.02% 0.23 +1.2% -7.3% +20.2% 60.44 1.03 +62% +11 +
83 17:58:55 Селигдар SELG 10.45 +0.29% 0.21 +0.3% +11.6% +14.3% 10.40 0.18 -18% -10 +
84 18:39:08 ИркЭнерго IRGZ 17.6 -1.68% 0.21 -2.2% -2.3% +16.9% 83.90 1.44 -68% -38 +
85 18:36:53 iЗаводДИОД DIOD 4.5 -1.53% 0.20 +0.9% +9.8% +38.0% 0.41 0.01 +404% +45 +
86 18:11:07 РГС СК ао RGSS 0.424 0% 0.20 +0.5% +1.4% +4.2% 207.55 3.55 +3% -6 +
87 17:39:57 Лензол. ап LNZLP 3530 -0.28% 0.20 -1.1% -2.8% -20.1% 9.30 0.16 -58% -32 +
88 18:40:02 РусАква ао AQUA 148 0% 0.19 -2.6% -18.7% +64.6% 11.77 0.20 0% -7 +
89 18:45:23 ОргСинт ао KZOS 72.9 +0.69% 0.19 +0.1% -1.4% +69.1% 130.66 2.23 +37% +6 +
90 17:16:18 КрасОкт-ао KROT 484 +1.68% 0.18 -0.4% +11.3% +58.7% 4.95 0.08 -50% -26 +
91 18:45:19 СМЗ-ао MGNZ 3550 +7.58% 0.18 +10.9% +7.6% -14.0% 1.41 0.02 +683% +50 +
92 17:47:04 МордЭнСб MRSB 0.57 -0.35% 0.18 -1.4% -19.8% +2.5% 0.77 0.01 +336% +37 +
93 18:39:08 СамарЭн-ао SAGO 0.279 -7.31% 0.17 +4.1% +9.4% -3.1% 1.13 0.02 +57% +8 +
94 18:39:42 МедиаВиМ MGVM 0.78 -1.27% 0.17 -8.2% -14.8% -13.3% 0.04 0.00 -35% -20 +
95 18:38:21 ЕТС ао UTSY 0.211 -3.21% 0.15 0 +5.0% -77.3% 0.09 0.00 -75% -47 +
96 18:39:53 iФармсинтз LIFE 12 0% 0.15 0 -0.4% -27.3% 3.61 0.06 +1457% +72 +
97 18:45:22 СтаврЭнСб STSB 0.331 +6.43% 0.13 +0.3% -8.8% -7.8% 0.37 0.01 -65% -35 +
98 16:59:03 АбрауДюрсо ABRD 142 0% 0.13 -7.8% -11.3% +42.0% 13.92 0.24 +78% +15 +
99 17:34:48 iНПОНаука NAUK 506 +5.2% 0.12 -1.0% +73.3% +86.0% 5.97 0.10 +544% +54 +
100 17:39:12 iИСКЧ ао ISKJ 11.65 -1.69% 0.12 +3.6% -0.4% -35.5% 0.87 0.01 -83% -58 +
101 18:39:47 Плазмек PLSM 0.293 +2.81% 0.12 -1.7% -0.7% -3.6% 0.03 0.00 -60% -34 +
102 18:10:53 ОткрФКБ ао OFCB 673 -0.15% 0.12 -1.0% -7.8% -55.5% 140.20 2.40 +71% +12 +
103 18:31:05 РязЭнСб RZSB 3.5 0% 0.12 -0.3% +20.7% +59.8% 0.72 0.01 -17% -11 +
104 12:07:40 ОКС ао UCSS 1120 0% 0.11 0 0 +2.8% 26.57 0.45 0% -6 +
105 18:34:26 Галс-Девел HALS 725 +0.69% 0.10 0 -1.4% -42.7% 8.13 0.14 -9% -6 +
106 18:45:26 ДЭК ао DVEC 0.519 +0.39% 0.10 +1.8% +5.3% -25.3% 8.94 0.15 -40% -16 +
107 18:38:09 СтаврЭнСбп STSBP 0.341 +8.77% 0.09 +6.6% -13.6% +54.3% 0.37 0.01 +170% +28 +
108 18:33:55 Медиахолд ODVA 0.1885 -0.26% 0.09 +0.5% 0 -9.8% 0.13 0.00 -77% -47 +
109 17:00:37 ПермьЭнС-п PMSBP 83.4 +1.96% 0.09 +0.6% +20.0% +45.0% 3.99 0.07 -79% -49 +
110 18:38:41 Якутскэнрг YKEN 0.277 -1.77% 0.09 -0.7% -2.8% -3.1% 2.57 0.04 +13% +2 +
111 18:40:02 ГазпРнД ао RTGZ 14150 0% 0.08 +1.4% +0.4% +17.9% 1.70 0.03 0% -3 +
112 17:48:46 ЗМЗ-ао ZMZN 25.6 +2.81% 0.08 +0.8% -11.4% -36.0% 3.36 0.06 +986% +63 +
113 18:24:56 Росбанк ао ROSB 52.2 -2.97% 0.08 -4.0% -6.5% -14.3% 80.98 1.39 +21% +5 +
114 15:50:40 ТамбЭнСб-п TASBP 0.1385 -1.07% 0.07 -0.4% -14.5% +25.9% 0.23 0.00 +230% +32 +
115 17:36:05 Возрожд-п VZRZP 158 +0.32% 0.07 +1.3% -1.9% -10.2% 14.17 0.24 -92% -78 +
116 15:58:28 ЧелябЭС ап CLSBP 0.1305 -2.25% 0.07 -3.3% -1.5% +18.6% 0.98 0.02 +1159% +67 +
117 18:40:02 Слав-ЯНОСп JNOSP 15.8 0% 0.07 -3.7% -1.3% -11.2% 26.92 0.46 0% +
118 18:24:10 КузнецкийБ KUZB 0.0123 -1.6% 0.07 -0.8% -4.7% -19.1% 0.28 0.00 -30% -13 +
119 15:12:47 СамарЭн-ап SAGOP 0.276 -10.97% 0.07 -0.7% +8.2% -6.4% 1.13 0.02 -41% -22 +
120 18:39:54 Армада ARMD 8.7 +1.16% 0.06 +2.4% -18.7% -57.4% 0.13 0.00 -64% -36 +
121 18:04:32 ЮжКузб. ао UKUZ 825 -0.6% 0.06 -1.8% -4.1% -9.3% 29.79 0.51 +231% +30 +
122 17:59:13 СаратЭн-ао SARE 0.1085 0% 0.06 -2.7% -4.8% -22.2% 0.64 0.01 +79% +14 +
123 18:16:16 РН-ЗапСиб CHGZ 30 -0.33% 0.06 -0.3% -3.2% -4.8% 0.80 0.01 +525% +44 +
124 18:12:45 Сахэнер ао SLEN 5.05 +1% 0.06 +0.2% -3.8% 1.49 0.03 -78% -52 +
125 14:35:33 ЧелябЭС ао CLSB 0.1255 0% 0.06 0 +2.0% -4.6% 0.98 0.02 -58% -31 +
126 14:58:24 Химпром ап HIMCP 5.85 -0.68% 0.06 -0.7% +10.4% -16.3% 2.06 0.04 -71% -48 +
127 17:06:46 СаратНПЗ KRKN 9050 0% 0.05 0 -0.5% 9.84 0.17 -92% -83 +
128 18:40:02 ВыбСудЗ ао VSYD 2110 0% 0.05 -1.9% +9.9% -45.9% 2.48 0.04 0% -4 +
129 18:40:02 ТНСэнЯр-п YRSBP 108.9 0% 0.05 0 -37.8% +60.1% 2.89 0.05 0% -4 +
130 18:00:40 СаратЭн-ап SAREP 0.0745 0% 0.05 0 -0.7% -27.7% 0.64 0.01 +276% +31 +
131 17:08:42 Якутскэн-п YKENP 0.275 -2.83% 0.05 +0.7% -3.5% -2.8% 2.57 0.04 +88% +8 +
132 15:48:38 ВыбСудЗ ап VSYDP 4000 0% 0.05 -2.4% 0 -50.6% 2.48 0.04 +1070% +58 +
133 18:45:11 ЦМТ ао WTCM 7.45 +0.68% 0.04 +8.0% -1.3% -17.7% 9.04 0.15 -31% -11 +
134 15:29:18 УрКузница URKZ 8140 -0.12% 0.04 +3.6% +2.3% +16.3% 4.46 0.08 +399% +40 +
135 17:53:03 ГАЗ ап GAZAP 503 -1.76% 0.04 -2.9% -1.6% +14.3% 14.05 0.24 -63% -35 +
136 18:45:04 iДонскЗР п DZRDP 2400 +3% 0.04 -1.6% +13.7% +54.8% 1.05 0.02 -40% -17 +
137 18:02:36 ЗИЛ ао ZILL 1035 -2.36% 0.04 +0.5% -5.5% -32.4% 2.78 0.05 +74% +5 +
138 18:45:01 ТАНТАЛ ао TANL 35.2 +2.33% 0.03 +17.3% +11.7% -26.2% 0.49 0.01 +158% +25 +
139 18:40:02 ТНСэнЯр YRSB 140 0% 0.03 -25.7% +9.8% +22.8% 2.89 0.05 0% -1 +
140 18:03:09 Белуга ао BELU 656 +0.92% 0.03 +2.5% +2.0% 16.37 0.28 -37% -13 +
141 18:44:13 БашИнСв ап BISVP 3.79 0% 0.03 -3.1% -2.8% -10.2% 8.37 0.14 0% -1 +
142 13:01:53 ЮУНК ао UNKL 2870 +1.41% 0.03 +1.4% +1.1% -51.6% 1.72 0.03 +80% +18 +
143 13:13:28 Мотовил ао MOTZ 2.29 +3.15% 0.03 +8.0% -20.5% -54.2% 2.27 0.04 -18% -6 +
144 18:30:55 Кубанэнр KUBE 79 -0.88% 0.03 -0.8% -2.8% -9.2% 22.35 0.38 -39% -16 +
145 18:40:02 РОСИНТЕРао ROST 77.6 0% 0.02 +1.2% +2.2% +10.1% 1.27 0.02 0% -2 +
146 14:30:45 БестЭфБ ао ALBK 116.9 -2.34% 0.02 -2.3% +11.9% +256.4% 6.60 0.11 +81% +18 +
147 17:49:21 ВХЗ-ао VLHZ 97 -1.02% 0.02 0 +3.2% -12.2% 0.49 0.01 -87% -58 +
148 18:45:27 КСБ ап KTSBP 0.23 0% 0.02 +2.7% +1.8% -34.3% 0.29 0.00 +362% +39 +
149 18:40:02 iРоллман RLMN 52 0% 0.02 -1.9% -20.0% -57.4% 0.31 0.01 +3% +1 +
150 18:43:18 ЧТПЗ ао CHEP 100.5 0% 0.02 +0.5% -8.6% +0.5% 47.47 0.81 0% -3 +
151 18:45:26 ТНСэнНН ап NNSBP 670 0% 0.02 0 -2.9% -10.7% 4.23 0.07 0% -3 +
152 18:12:21 ТЗА ао TUZA 100.4 +0.1% 0.02 -11.8% +6.8% -45.7% 0.83 0.01 +849% +48 +
153 17:42:32 ТамбЭнСб TASB 0.134 +1.13% 0.02 +1.1% -17.3% +1.1% 0.23 0.00 +188% +24 +
154 18:43:35 ТНСэнМарЭл MISB 9.5 0% 0.02 +1.1% -23.4% +116.9% 1.21 0.02 0% -2 +
155 14:43:15 Нефтекамск NFAZ 106.5 +2.9% 0.02 +17.0% +23.8% -4.9% 0.86 0.01 -95% -97 +
156 17:01:49 iНаукаСвяз NSVZ 265 +0.76% 0.02 +0.4% +10.9% -14.5% 0.32 0.01 -62% -30 +
157 18:40:02 ТНСэнРст-п RTSBP 0.204 0% 0.02 +9.7% -10.1% -24.2% 2.44 0.04 0% -3 +
158 18:40:02 МагадЭн ао MAGE 2.45 0% 0.02 +0.8% -8.2% -26.6% 1.42 0.02 0% -2 +
159 15:23:23 Куйбазот-п KAZTP 85 -0.35% 0.02 +1.2% 0 -0.9% 21.79 0.37 -84% -57 +
160 18:05:33 КузбТК ао KBTK 139.5 +2.57% 0.02 +2.2% +15.3% +64.3% 13.85 0.24 -75% -40 +
161 17:42:43 БурЗолото BRZL 850 +0.59% 0.02 -0.6% -4.5% -35.6% 5.97 0.10 -92% -78 +
162 18:40:02 ТНСэнВорон VRSB 21.8 0% 0.01 -0.9% -24.8% -24.7% 1.62 0.03 0% -3 +
163 12:50:25 ИКРУСС-ИНВ RUSI 28.5 -4.68% 0.01 -32.0% -28.8% 3.11 0.05 +64% +8 +
164 18:40:02 Варьеган VJGZ 491 0% 0.01 -6.1% -19.8% 11.38 0.19 0% +1 +
165 17:01:21 Возрожд-ао VZRZ 588 +0.77% 0.01 -2.0% -3.9% -21.5% 14.17 0.24 -50% -16 +
166 18:40:02 Ижсталь ап IGSTP 487 0% 0.01 -0.8% -1.6% -1.6% 0.73 0.01 0% +
167 18:40:02 ПавлАвт ао PAZA 470 0% 0.01 0 -16.7% -14.5% 0.74 0.01 0% +2 +
168 18:40:02 Куйбазот KAZT 91.7 0% 0.01 +1.9% +1.9% +2.7% 21.79 0.37 0% +2 +
169 11:48:49 СЗПароход SZPR 225 -3.02% 0.01 -2.6% -2.6% -6.3% 2.37 0.04 +288% +30 +
170 12:30:49 ОргСинт ап KZOSP 4.38 +0.69% 0.01 -1.4% 0 +4.8% 130.66 2.23 +102% +19 +
171 18:40:02 Приморье PRMB 8500 0% 0.01 0 +3.0% +38.4% 2.13 0.04 0% +2 +
172 18:37:55 Русгрэйн RUGR 6.15 +1.65% 0.01 +2.5% +4.2% -50.8% 0.26 0.00 -78% -40 +
173 18:40:02 Мегион-ап MFGSP 390 0% 0.01 -2.5% +0.5% -6.7% 60.84 1.04 +99% +19 +
174 13:39:35 КМЗ KMEZ 390 0% 0.01 +1.8% -0.5% -4.9% 0.81 0.01 -95% -87 +
175 14:53:43 Таттел. ао TTLK 0.1555 +0.97% 0.01 +6.9% +7.2% +2.6% 3.24 0.06 +68% +10 +
176 18:45:27 ЛЭСК ао LPSB 2.53 +4.55% 0.01 +3.3% -7.3% -25.6% 0.39 0.01 +214% +21 +
177 15:45:24 Красэсб ап KRSBP 3.67 +0.55% 0.01 +1.9% +5.8% -10.3% 2.77 0.05 -67% -33 +
178 18:28:26 ВЭК 01 ао VDSB 4.55 -2.15% 0.01 -8.1% -14.2% -67.5% 0.13 0.00 +58% +8 +
179 15:57:18 ТНСэКубань KBSB 144 +2.86% 0.01 +1.4% -10.0% -7.4% 2.57 0.04 +23% +3 +
180 15:16:07 Арсагера ARSA 3.38 0% 0.01 +1.2% +4.0% -1.2% 0.42 0.01 0% -4 +
181 13:07:43 ТНСэнВор-п VRSBP 21 -2.33% 0.01 +2.9% -12.5% -26.3% 1.62 0.03 -27% -9 +
182 18:23:00 ЗМЗ-ап ZMZNP 12.6 +2.44% 0.01 +2.4% -3.8% -19.7% 3.36 0.06 +2% -3 +
183 14:31:59 КамчатЭ ап KCHEP 0.305 +1.67% 0.01 -5.9% -4.7% +34.4% 5.83 0.10 -94% -80 +
184 13:14:32 КСБ ао KTSB 0.3 0% 0.01 -4.8% -14.3% -33.6% 0.29 0.00 -66% -29 +
185 18:40:02 ЦМТ ап WTCMP 5.98 0% 0.01 0 -1.6% -6.6% 9.04 0.15 0% -5 +
186 18:40:02 ОМПК ао OSMP 58 0% 0.01 -1.2% +6.0% +42.2% 5.90 0.10 0% -5 +
187 13:30:18 МариЭнСб-п MISBP 5.28 -0.19% 0.01 -11.9% -40.3% +16.0% 1.21 0.02 -67% -30 +
188 16:45:18 Отисифарм OTCP 176 -1.12% 0.01 -1.9% +1.7% -2.2% 25.59 0.44 -93% -73 +
189 18:45:12 ЧЦЗ ао CHZN 506 +0.2% 0.01 -0.2% -3.4% -22.5% 27.42 0.47 -67% -31 +
190 18:40:02 КалужскСК KLSB 16 0% 0.00 +2.6% 0 -38.2% 1.46 0.03 0% -6 +
191 15:22:28 ЗВЕЗДА ао ZVEZ 4.7 0% 0.00 +2.2% -11.3% -7.3% 2.64 0.05 -92% -70 +
192 10:27:15 iДонскЗР DZRD 2270 0% 0.00 +0.9% +0.4% +29.7% 1.05 0.02 -92% -69 +
193 15:10:39 ВолгЭнСб VGSB 1.015 0% 0.00 +1.5% -2.9% -27.5% 0.40 0.01 +298% +11 +
194 18:40:02 ЧКПЗ ао CHKZ 1840 0% 0.00 0 -2.6% -20.0% 1.10 0.02 0% -1 +
195 18:40:02 Красэсб ао KRSB 3.6 0% 0.00 0 +4.0% -5.0% 2.77 0.05 0% -1 +
196 18:40:02 ОМЗ-ап OMZZP 1580 0% 0.00 -4.2% -9.7% -18.1% 4.35 0.07 0% -1 +
197 18:41:34 ТНСэнРст RTSB 0.277 0% 0.00 0 -2.1% -3.1% 2.44 0.04 0% -1 +
198 18:45:18 КамчатЭ ао KCHE 0.138 +2.22% 0.00 +2.6% -4.5% -17.4% 5.83 0.10 -92% -64 +
199 10:15:45 Славн-ЯНОС JNOS 23.6 -0.84% 0.00 -0.4% -9.9% -24.1% 26.92 0.46 -1% -1 +
200 11:01:25 ТКЗКК ап KRKOP 4.57 -2.56% 0.00 -6.4% -21.1% -25.8% 2.84 0.05 +64% +3 +
201 11:54:13 ВолгЭнСб-п VGSBP 0.97 -1.52% 0.00 -0.5% -7.6% -24.8% 0.40 0.01 -91% -56 +
202 13:31:02 МагадЭн ап MAGEP 1.92 0% 0.00 -0.5% -1.5% -26.2% 1.42 0.02 0% -1 +
203 18:43:04 ТНСэнНН ао NNSB 900 0% 0.00 -6.7% -5.8% -13.0% 4.23 0.07 0% -1 +
204 18:10:26 Ижсталь2ао IGST 750 0% 0.00 +1.4% +3.4% -40.5% 0.73 0.01 +101% +1 +
205 15:19:38 iЛевенгук LVHK 7.05 -2.08% 0.00 +3.7% +2.2% -2.1% 0.37 0.01 -94% -43 +
206 18:44:57 АстрЭнСб ASSB 0.476 0% 0.00 -1.2% 0 +19.0% 0.37 0.01 0% +
207 18:08:38 СибГост ао SIBG 1.54 +0.65% 0.00 +2.0% 0 -1.3% 0.15 0.00 +103% +
208 18:40:02 Физика ао NPOF 0% 1.07 0.02 +
209 18:40:02 КурганГКао KGKC 0% 6.98 0.12 +
210 18:40:02 КурганГКап KGKCP 0% 6.98 0.12 +
211 18:40:02 ЭРКО ао ERCO 0% 3.63 0.06 +
212 18:40:02 ГАЗКОН-ао GAZC 0% 54.24 0.93 +
213 18:40:02 Морион ао MORI 0% 0.71 0.01 +
214 18:40:02 ГАЗ-сервис GAZS 0% 54.24 0.93 +
215 18:40:02 ТКЗКК ао KRKO 0% 2.84 0.05 +
216 18:40:02 ГАЗ-Тек ао GAZT 0% 52.66 0.90 +
217 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +
218 18:40:02 БашИнСв ао BISV 0% 8.37 0.14 +
219 18:40:02 ТАНТАЛ ап TANLP 0% 0.49 0.01 +
220 18:40:02 Химпром ао HIMC 0% 2.06 0.04 +
221 18:40:02 РДБанк ао RDRB 0% 1.63 0.03 +
222 18:40:02 Инв-Девел IDVP 0% 14.35 0.25 +
223 18:40:02 КЗМС ао KZMS 0% 0.20 0.00 +
224 18:40:00 ТКЗ ао TGKO 0% 0.04 0.00 +
225 18:40:02 МЕРИДИАН MERF 0% 3.32 0.06 +