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 18:45:25 Белуга ао BELU 607 -2.1% 12.74 -6.3% +0.8% 15.15 0.26 +36851% +126 +
2 18:45:08 МРСКВол MRKV 0.115 +1.37% 12.52 -0.4% +23.0% +105.4% 21.86 0.38 +1380% +37 +
3 18:37:18 ДВМП ао FESH 5.855 +1.65% 11.49 +6.5% +31.3% +87.2% 17.28 0.30 +71% +1 +
4 18:40:00 ТРАНСАЭРао TAER 0.12 0% 8.14 -79.3% -91.5% -94.8% 0.02 0.00 0% -7 +
5 18:20:16 ПРОТЕК ао PRTK 107 +0.28% 7.35 -0.9% +4.9% +7.6% 56.40 0.98 +3368% +68 +
6 18:45:24 Ленэнерг-п LSNGP 71.6 -0.28% 7.10 +4.5% +7.6% +57.7% 54.24 0.94 -31% -12 +
7 18:45:19 СаратНПЗ-п KRKNP 12170 -0.81% 6.28 +0.1% -3.4% +22.3% 9.77 0.17 +249% +13 +
8 18:39:09 МРСК ЦП MRKP 0.3266 -0.37% 4.92 -0.1% +10.4% +121.1% 36.83 0.64 +128% +7 +
9 18:30:15 ЛСР ао LSRG 814 -0.85% 3.48 -0.3% +0.2% -14.5% 83.87 1.45 +99% +10 +
10 18:39:58 ТКЗ ао TGKO 0.0425 +1.19% 3.31 -56.9% -59.7% -99.2% 0.09 0.00 +25% -4 +
11 18:45:22 Квадра TGKD 0.00325 -2.26% 3.11 +6.2% +12.3% -6.5% 6.57 0.11 +65% +5 +
12 18:39:52 ЕТС ао UTSY 0.255 -5.56% 2.97 -7.6% +77.1% -72.6% 0.11 0.00 -13% -8 +
13 18:45:11 ВСМПО-АВСМ VSMO 16150 -0.31% 2.94 +0.7% +3.0% +16.4% 186.20 3.23 -38% -14 +
14 18:45:23 ТГК-2 ап TGKBP 0.00699 -2.51% 2.92 +9.6% +53.6% +151.4% 6.72 0.12 +51% +1 +
15 17:01:58 КоршГОК ао KOGK 81000 +28.57% 2.90 +28.6% +35.5% +44.6% 20.26 0.35 +2199% +65 +
16 17:15:29 БУДУЩЕЕ ао FTRE 1334 +0.08% 2.80 +0.5% +1.3% +10.5% 65.60 1.14 +98% +8 +
17 18:45:18 ГИТ ао GRNT 0.542 0% 2.79 -2.2% +1.1% -6.6% 0.24 0.00 -30% -15 +
18 17:59:42 Промсвб ао PSBR 0.0712 0% 2.65 -3.1% -4.2% -5.1% 79.27 1.38 -36% -17 +
19 17:38:18 ЕвроЭлтех EELT 10.75 +4.46% 2.30 +1.9% 6.56 0.11 +25% -2 +
20 18:39:45 GTL ао GTLC 0.1545 -2.83% 2.28 -5.8% -1.6% -68.7% 0.40 0.01 +270% +20 +
21 17:56:36 ТНСэнрг ао TNSE 1374 0% 2.07 -0.9% -3.8% -8.7% 18.78 0.33 +447% +33 +
22 18:45:31 МОЭСК MSRS 0.889 -0.11% 2.01 +1.3% +0.9% -1.0% 43.30 0.75 -37% -18 +
23 18:45:25 МРСК Центр MRKC 0.5045 +0.7% 1.93 -3.7% +3.2% +12.9% 21.30 0.37 +191% +13 +
24 18:30:55 АЛРОСА-Нюр ALNU 146000 -0.68% 1.87 +1.4% +7.7% -18.9% 116.80 2.03 +225% +16 +
25 18:32:26 АшинскийМЗ AMEZ 4.32 +2.13% 1.56 +3.8% -5.1% +8.8% 2.15 0.04 +759% +47 +
26 16:13:10 КАМАЗ KMAZ 53.5 -0.65% 1.53 +1.2% +0.1% +9.3% 37.84 0.66 +347% +29 +
27 18:33:14 РГС СК ао RGSS 0.35 -0.57% 1.49 -5.7% -13.6% -14.0% 171.33 2.97 +210% +16 +
28 16:29:03 Мегион-ао MFGS 517 +2.17% 1.40 +3.0% +4.9% +2.0% 64.49 1.12 +52% +2 +
29 18:39:56 Мостотрест MSTT 127.4 -0.39% 1.36 -0.8% -1.5% +39.7% 35.95 0.62 -61% -28 +
30 18:36:16 РБК ао RBCM 7.68 0% 1.34 -0.1% +1.0% -0.1% 2.81 0.05 +377% +28 +
31 17:35:11 ОМПК ао OSMP 54.7 -0.73% 1.31 -0.7% 0 +34.1% 5.56 0.10 +23730% +140 +
32 18:35:11 НКНХ ап NKNCP 26.5 -0.56% 1.26 -0.5% -0.2% -15.1% 84.27 1.46 +219% +18 +
33 18:39:16 СОЛЛЕРС SVAV 541 0% 1.24 +5.0% +2.7% -2.3% 18.54 0.32 -49% -26 +
34 17:41:17 МГТС-4ап MGTSP 1100 +1.48% 1.13 +1.9% +1.9% +36.3% 110.72 1.92 +47% +
35 18:45:28 Возрожд-п VZRZP 155 -2.52% 1.10 -6.6% -5.5% -11.9% 13.75 0.24 -53% -27 +
36 17:42:06 Селигдар SELG 9.37 +1.52% 1.09 +0.1% +1.2% +2.5% 8.87 0.15 +8% -8 +
37 18:40:03 Варьеган-п VJGZP 457 0% 1.08 0 -9.1% +14.3% 14.01 0.24 0% -11 +
38 18:29:52 АВТОВАЗ ап AVAZP 8.32 -2.69% 1.05 +9.0% +26.1% +108.0% 51.68 0.90 -27% -17 +
39 18:34:46 Ленэнерго LSNG 5.58 +2.1% 0.90 +3.3% +11.4% +1.1% 54.24 0.94 -25% -15 +
40 18:45:04 ДагСб ао DASB 0.103 0% 0.89 -2.8% -56.5% -93.4% 0.54 0.01 -45% -20 +
41 18:35:22 Лензол. ап LNZLP 3640 -0.27% 0.87 +1.1% -8.3% -17.6% 8.84 0.15 +670% +40 +
42 18:45:13 Аптеки36и6 APTK 9 +0.56% 0.83 -1.0% -1.1% -12.7% 20.98 0.36 -20% -15 +
43 18:45:29 МРСК СК MRKK 20.95 +1.21% 0.83 +7.4% +10.8% -5.0% 3.24 0.06 +111% +8 +
44 18:45:09 ЧМК ао CHMK 4025 +1% 0.79 -1.6% +5.8% 0 12.73 0.22 +1236% +59 +
45 18:29:10 МРСК СЗ MRKZ 0.0607 -0.33% 0.75 -3.3% +8.0% +10.4% 5.81 0.10 +350% +30 +
46 18:14:39 ТрансК ао TRCN 3900 -1.76% 0.67 +0.8% +18.2% +7.7% 54.19 0.94 -16% -13 +
47 18:39:57 iНПОНаука NAUK 329 -2.37% 0.61 +0.3% +28.5% +21.0% 3.88 0.07 +441% +33 +
48 18:31:28 ЧеркизГ-ао GCHE 1281 -0.08% 0.60 -0.5% +2.2% +66.1% 56.32 0.98 -34% -18 +
49 18:35:25 ИркЭнерго IRGZ 17.6 -1.12% 0.58 0 +1.9% +16.9% 83.90 1.46 +124% +13 +
50 18:45:22 iРоллман-п RLMNP 73 +0.69% 0.57 -0.9% -6.2% -16.7% 0.50 0.01 +945% +57 +
51 17:57:37 ОПИН ао OPIN 1013 -1.65% 0.56 -2.2% +4.5% +187.0% 15.42 0.27 -0% -11 +
52 18:31:57 Русолово ROLO 1.91 +0.53% 0.55 -1.0% +2.7% -45.4% 5.67 0.10 +43% +
53 18:17:30 Слав-ЯНОСп JNOSP 14.5 +2.11% 0.53 +4.3% +4.3% -18.5% 25.96 0.45 +37089% +144 +
54 18:45:24 ЮУНК ао UNKL 2870 0% 0.52 +1.8% -0.3% -51.6% 1.72 0.03 +4413% +105 +
55 18:33:59 iИСКЧ ао ISKJ 12.85 +3.21% 0.51 -6.2% -17.4% -28.8% 0.96 0.02 +589% +46 +
56 18:45:07 МРСК Ур MRKU 0.187 0% 0.49 -3.1% +8.7% +13.3% 16.35 0.28 -72% -38 +
57 18:45:02 Квадра-п TGKDP 0.00475 +5.56% 0.49 +23.7% +43.9% +14.7% 6.57 0.11 +22% -8 +
58 18:39:57 ВТОРРЕСао VTRS 0.535 0% 0.47 -27.2% -38.5% -47.0% 0.04 0.00 -27% -22 +
59 18:27:41 ГАЗ ап GAZAP 480 0% 0.43 +5.0% +43.3% +9.1% 12.92 0.22 +3003% +90 +
60 18:35:00 НКНХ ао NKNC 48.7 -1.62% 0.42 -1.2% -4.5% -36.0% 84.27 1.46 -3% -17 +
61 18:29:32 МРСКСиб MRKS 0.1318 -3.8% 0.42 +2.6% +14.6% +57.5% 12.50 0.22 +2245% +77 +
62 18:45:26 Галс-Девел HALS 730 -6.41% 0.41 -7.6% -24.4% -42.3% 8.19 0.14 +13160% +126 +
63 17:58:50 МосОблБанк MOBB 3.37 -0.3% 0.40 +0.6% -9.4% -43.0% 15.19 0.26 +65% +1 +
64 18:45:01 iДонскЗР п DZRDP 1760 +1.15% 0.39 +0.6% +3.5% +13.5% 0.83 0.01 +115% +6 +
65 18:45:15 ТЗА ао TUZA 57 0% 0.39 -1.7% -12.3% -69.2% 0.47 0.01 +864% +50 +
66 17:59:25 Возрожд-ао VZRZ 570.5 -2.65% 0.39 -3.1% -1.3% -23.9% 13.75 0.24 +371% +31 +
67 18:18:07 МРСКЮга ао MRKY 0.0448 -0.88% 0.37 -0.2% -1.1% -14.5% 2.73 0.05 +376% +33 +
68 18:14:17 ОткрФКБ ао OFCB 1140 -2.31% 0.36 -3.7% -26.7% -24.7% 237.49 4.12 -16% -24 +
69 16:22:32 ТРК ап TORSP 0.385 +0.26% 0.36 -0.8% +5.2% -1.3% 1.77 0.03 +9241% +111 +
70 18:45:04 iМультиСис MSST 1.5 -3.23% 0.32 -11.8% -33.3% -86.4% 0.15 0.00 +44% -3 +
71 13:51:18 РусАква ао AQUA 180 -3.23% 0.31 +9.1% +9.4% +100.2% 14.32 0.25 +231% +21 +
72 17:29:57 ГАЗ ао GAZA 660 +4.1% 0.30 +4.6% +16.8% +18.1% 12.92 0.22 +1486% +61 +
73 18:40:03 ТНСэнВорон VRSB 27.95 0% 0.29 +16.5% +54.4% -3.5% 1.89 0.03 +10% -14 +
74 18:40:03 Ижсталь ап IGSTP 506 0% 0.27 +4.5% -8.0% +2.2% 0.77 0.01 0% -14 +
75 18:45:09 Электрцинк ELTZ 637 -0.16% 0.26 -1.5% -0.2% -0.9% 0.89 0.02 +193% +19 +
76 18:27:36 Селигдар-п SELGP 13.05 0% 0.26 -0.2% +1.3% -10.7% 8.87 0.15 +89% +1 +
77 18:21:11 КМЗ KMEZ 415 +0.73% 0.24 +3.2% +11.9% +1.2% 0.86 0.01 +0% -14 +
78 11:43:32 МГТС-5ао MGTS 1175 +1.29% 0.23 -2.1% +5.9% +43.6% 110.72 1.92 +2% -13 +
79 17:25:12 КрасОкт-ао KROT 455 +3.64% 0.22 +4.1% -0.4% +49.2% 4.67 0.08 +119% +10 +
80 18:31:57 ТГК-14 TGKN 0.00431 -0.23% 0.21 +7.2% +14.9% +16.8% 5.85 0.10 -81% -55 +
81 13:18:18 ОргСинт ао KZOS 72.7 +0.41% 0.21 0 -0.4% +68.7% 130.29 2.26 +26% -7 +
82 18:37:53 ЭнергияРКК RKKE 6050 -0.49% 0.21 -0.5% +1.9% 0 6.80 0.12 +112% +8 +
83 13:58:00 ЦМТ ап WTCMP 6.11 +0.99% 0.21 +1.8% +4.8% -4.5% 9.44 0.16 -32% -27 +
84 18:02:55 Белон ао BLNG 3.01 +2.03% 0.20 -3.5% -1.0% -38.7% 3.46 0.06 -76% -52 +
85 18:01:45 iФармсинтз LIFE 12.2 -2.01% 0.19 0 +5.6% -26.1% 3.67 0.06 +128% +10 +
86 18:40:03 Авангрд-ао AVAN 522 0% 0.19 -0.8% +6.1% +30.5% 42.13 0.73 +208% +16 +
87 18:33:07 ЗВЕЗДА ао ZVEZ 6.45 -2.42% 0.18 0 +74.3% +27.2% 3.63 0.06 -43% -32 +
88 18:07:00 КрасОкт-1п KROTP 327 +0.62% 0.18 -3.0% +20.7% +151.5% 4.67 0.08 -56% -42 +
89 18:07:10 iЗаводДИОД DIOD 3.91 +3.44% 0.18 +0.3% +10.8% +19.9% 0.36 0.01 +1281% +63 +
90 18:24:10 ЯТЭК ао YAKG 11 0% 0.18 -0.9% +2.8% -30.8% 9.10 0.16 +65% -3 +
91 11:31:57 Омскшина OMSH 500 +3.52% 0.16 +0.2% +3.7% +12.1% 0.51 0.01 +52% -3 +
92 18:24:40 Химпром ап HIMCP 5.31 +2.31% 0.14 +2.1% +3.1% -24.0% 1.90 0.03 +440% +34 +
93 18:45:10 СаратНПЗ KRKN 9000 -1.1% 0.14 -3.2% -7.2% 9.77 0.17 -36% -24 +
94 17:39:54 Куйбазот KAZT 86.9 -0.8% 0.13 -3.6% -1.1% -2.7% 20.66 0.36 +415% +33 +
95 18:39:54 АВТОВАЗ ао AVAZ 10.12 -1.65% 0.13 +2.0% +13.6% +4.8% 51.68 0.90 -77% -54 +
96 18:00:50 ДЭК ао DVEC 0.475 0% 0.12 -0.6% +3.3% -31.7% 8.18 0.14 +121% +12 +
97 17:30:51 Красэсб ап KRSBP 3.46 +0.87% 0.11 +0.6% -3.9% -15.4% 2.67 0.05 +1004% +66 +
98 16:37:05 ОКС ао UCSS 1120 0% 0.11 0 0 +2.8% 26.57 0.46 0% -16 +
99 18:21:27 Сахэнер ао SLEN 5 -2.91% 0.11 -2.0% -17.4% 1.47 0.03 +421% +32 +
100 18:38:49 ОМЗ-ап OMZZP 1940 -11.42% 0.11 -7.2% +0.5% 5.50 0.10 +592% +43 +
101 18:30:35 Лензолото LNZL 6640 -0.3% 0.10 +0.2% -10.8% -23.1% 8.84 0.15 -42% -28 +
102 17:33:35 ЮТэйр ао UTAR 8.13 -0.49% 0.10 -2.4% -5.7% -20.3% 30.10 0.52 +133% +11 +
103 18:40:03 ЧЦЗ ао CHZN 509 0% 0.10 -1.2% -0.8% -22.1% 27.59 0.48 0% -12 +
104 17:45:37 ПермьЭнСб PMSB 64 +0.16% 0.09 0 +0.2% +8.7% 3.04 0.05 -79% -59 +
105 18:30:39 КузбТК ао KBTK 125 -0.79% 0.09 -4.2% -10.7% +47.2% 12.41 0.22 +92% +5 +
106 17:17:32 УрКузница URKZ 7980 -2.44% 0.09 -0.1% +1.8% +14.0% 4.37 0.08 -50% -34 +
107 18:39:04 ТКСМ ао TUCH 9.7 -0.82% 0.09 -10.2% +9.0% +257.9% 0.39 0.01 +7% -9 +
108 16:47:52 Телеграф-п CNTLP 5.69 +0.35% 0.09 +4.6% +7.6% -8.5% 4.05 0.07 -78% -60 +
109 18:39:50 ЧелябЭС ап CLSBP 0.1325 +1.53% 0.08 -1.9% -0.7% +20.5% 0.98 0.02 +788% +55 +
110 18:40:03 ЧТПЗ ао CHEP 112 0% 0.08 -1.8% +5.7% +12.0% 52.91 0.92 0% -11 +
111 18:34:16 ВХЗ-ао VLHZ 92 0% 0.07 +1.1% +7.0% -16.7% 0.46 0.01 +79% +3 +
112 18:45:12 ЗМЗ-ао ZMZN 23.9 -1.24% 0.07 -4.4% +8.6% -40.3% 3.10 0.05 +1354% +62 +
113 17:50:18 МордЭнСб MRSB 0.635 -0.78% 0.06 -2.3% +5.8% +14.2% 0.85 0.01 +11% -8 +
114 18:33:12 СтаврЭнСбп STSBP 0.34 -0.29% 0.06 -1.4% +3.0% +53.8% 0.39 0.01 +1587% +68 +
115 18:32:20 ВЭК 01 ао VDSB 4.85 -10.19% 0.06 -15.7% +32.9% -65.4% 0.14 0.00 +388% +43 +
116 17:24:52 Нижкамшина NKSH 15.95 0% 0.06 +4.9% +30.7% +47.7% 1.02 0.02 -50% -32 +
117 18:40:03 ТНСэнРст-п RTSBP 0.222 0% 0.06 0 +10.4% -17.5% 2.66 0.05 0% -11 +
118 18:39:54 Русгрэйн RUGR 7.05 -1.4% 0.06 -2.8% -15.1% -43.6% 0.30 0.01 +925% +54 +
119 17:18:49 КамчатЭ ао KCHE 0.16 -0.62% 0.05 -12.6% +55.3% -4.2% 6.76 0.12 -75% -53 +
120 18:33:23 Ижсталь2ао IGST 800 -1.23% 0.05 -10.1% -8.6% -36.5% 0.77 0.01 -82% -63 +
121 10:42:08 СЗПароход SZPR 253 +0.4% 0.05 +7.2% +8.6% +5.4% 2.66 0.05 +537% +44 +
122 16:41:09 СМЗ-ао MGNZ 3750 +0.54% 0.05 +15.7% +35.4% -9.2% 1.49 0.03 -92% -85 +
123 12:55:03 БурЗолото BRZL 1050 +0.48% 0.04 -1.9% +1.9% -20.5% 7.38 0.13 +12% -7 +
124 18:40:03 Якутскэн-п YKENP 0.289 0% 0.04 +3.2% +8.2% +2.1% 2.69 0.05 +27% -3 +
125 18:39:46 Якутскэнрг YKEN 0.289 -0.34% 0.04 -0.3% +8.6% +1.0% 2.69 0.05 +174% +21 +
126 18:34:41 Армада ARMD 11.9 +0.85% 0.04 -1.7% -7.0% -41.7% 0.17 0.00 -59% -33 +
127 18:37:54 Русполимет RUSP 0.477 -1.65% 0.04 +2.8% -4.2% -23.6% 2.39 0.04 -97% -104 +
128 17:24:44 Красэсб ао KRSB 3.5 +1.45% 0.04 +0.9% +1.7% -7.7% 2.67 0.05 +10% -8 +
129 18:39:14 Отисифарм OTCP 174 +1.75% 0.04 +1.5% -2.2% -3.3% 25.30 0.44 +2121% +65 +
130 17:55:30 ЮжКузб. ао UKUZ 850 -0.58% 0.03 -4.0% +4.9% -6.6% 30.69 0.53 +399% +38 +
131 11:46:06 Мегион-ап MFGSP 395 -1.25% 0.03 +8.2% +6.8% -5.5% 64.49 1.12 -92% -84 +
132 18:03:18 УралСиб ао USBN 0.0888 +0.34% 0.03 +2.2% +1.5% -32.2% 31.98 0.55 -63% -36 +
133 12:04:51 ЗИЛ ао ZILL 975 +2.09% 0.03 +1.6% -3.5% -36.3% 2.59 0.04 -72% -47 +
134 18:02:56 СаратЭн-ап SAREP 0.078 -0.64% 0.03 -1.9% +6.8% -24.3% 0.70 0.01 -5% -12 +
135 18:40:03 Куйбазот-п KAZTP 84.8 0% 0.03 -1.4% +3.4% -1.2% 20.66 0.36 +50% +4 +
136 18:40:03 ТНСэнЯр YRSB 85 0% 0.02 +18.9% -25.4% 1.82 0.03 +240% +31 +
137 18:00:55 ТНСэнВор-п VRSBP 17 -2.86% 0.02 -6.6% -40.4% 1.89 0.03 +90% +18 +
138 18:39:54 Плазмек PLSM 0.27 -0.37% 0.02 -16.1% -3.6% -11.2% 0.03 0.00 -60% -34 +
139 13:52:45 ЧелябЭС ао CLSB 0.125 +1.21% 0.02 -3.5% -1.6% -4.9% 0.98 0.02 +1700% +59 +
140 17:21:43 Кубанэнр KUBE 74 +0.14% 0.02 +2.9% +5.0% -14.9% 20.93 0.36 -81% -57 +
141 16:00:04 РОСИНТЕРао ROST 80 +0.13% 0.02 +0.6% +14.4% +13.5% 1.30 0.02 +23% -1 +
142 18:40:03 ТРК ао TORS 0.405 0% 0.02 -0.7% +1.3% -14.7% 1.77 0.03 0% -10 +
143 16:58:37 Росбанк ао ROSB 55.9 +3.9% 0.02 -3.5% -3.6% -8.2% 86.72 1.50 -86% -67 +
144 16:18:16 АбрауДюрсо ABRD 178.5 -0.56% 0.02 0 +14.4% +78.5% 17.49 0.30 -1% -7 +
145 17:19:10 КамчатЭ ап KCHEP 0.36 +1.41% 0.02 +4.3% +144.9% +58.6% 6.76 0.12 -62% -34 +
146 17:21:38 ПермьЭнС-п PMSBP 64 +0.16% 0.02 +0.3% +0.3% +11.3% 3.04 0.05 +806% +47 +
147 13:50:03 iНаукаСвяз NSVZ 214 +1.9% 0.02 -6.6% -31.0% 0.26 0.00 +62% +15 +
148 18:08:36 iРоллман RLMN 82 -2.38% 0.02 -2.4% -5.7% -32.8% 0.50 0.01 +866% +47 +
149 18:40:03 ТНСэнЯр-п YRSBP 81.1 0% 0.02 -18.9% +19.3% 1.82 0.03 0% -8 +
150 18:40:03 ПавлАвт ао PAZA 530 0% 0.02 +1.9% +6.0% -3.6% 0.83 0.01 0% -8 +
151 16:26:43 БашИнСв ап BISVP 3.8 +0.53% 0.02 +1.9% -0.8% -10.0% 8.37 0.15 +303% +30 +
152 13:20:43 ГазпРнД ао RTGZ 14500 -0.34% 0.01 +1.0% +2.8% +20.8% 1.74 0.03 -87% -73 +
153 18:01:45 БестЭфБ ао ALBK 32 +3.9% 0.01 +2.2% 0 -2.4% 1.81 0.03 -51% -28 +
154 16:36:17 Медиахолд ODVA 0.189 0% 0.01 -1.0% -1.0% -9.6% 0.13 0.00 -46% -25 +
155 18:40:03 КубаньЭнСб KBSB 153.5 0% 0.01 +5.9% -1.3% 2.74 0.05 -10% -11 +
156 18:44:38 ОргСинт ап KZOSP 4.3 0% 0.01 +0.7% +0.5% +2.9% 130.29 2.26 +202% +22 +
157 18:40:03 ТамбЭнСб-п TASBP 0.1405 0% 0.01 -8.2% +8.5% +27.7% 0.25 0.00 0% -3 +
158 18:40:03 ТНСэнРст RTSB 0.302 0% 0.01 +1.3% +2.0% +5.6% 2.66 0.05 0% -2 +
159 18:40:03 ЧКПЗ ао CHKZ 2040 0% 0.01 -3.8% -5.1% -11.3% 1.22 0.02 0% -2 +
160 18:41:43 СамарЭн-ао SAGO 0.27 0% 0.01 +5.5% +7.1% -6.2% 1.10 0.02 0% +
161 15:14:43 Мотовил ао MOTZ 3.2 -1.84% 0.01 -0.3% -3.0% -36.0% 3.17 0.06 -27% -8 +
162 17:24:39 СтаврЭнСб STSB 0.348 -0.57% 0.01 -1.1% +14.5% -3.1% 0.39 0.01 -67% -38 +
163 16:41:33 ТНСэнМарЭл MISB 4.6 -7.82% 0.01 -2.1% -4.0% +5.0% 0.60 0.01 -35% -15 +
164 17:49:24 Дорогбж ао DGBZ 39.2 -2% 0.01 +0.5% -1.0% +12.3% 34.32 0.60 -97% -103 +
165 18:40:03 МЕРИДИАН MERF 3.65 0% 0.01 0 1.91 0.03 0% +1 +
166 18:28:20 iЛевенгук LVHK 7 0% 0.01 -1.4% 0 -2.8% 0.37 0.01 +61% +11 +
167 18:21:51 КСБ ао KTSB 0.34 -13.27% 0.01 -13.3% -15.2% -24.8% 0.33 0.01 -53% -22 +
168 10:20:52 Телеграф CNTL 22.5 -2.17% 0.01 +2.3% +18.4% -10.0% 4.05 0.07 -51% -18 +
169 14:09:52 КСБ ап KTSBP 0.225 -2.17% 0.01 -2.2% +5.1% -35.7% 0.33 0.01 -63% -33 +
170 18:19:54 Арсагера ARSA 3.35 +1.52% 0.01 -3.2% +1.5% -2.0% 0.41 0.01 -86% -61 +
171 17:44:22 КузнецкийБ KUZB 0.0136 -0.73% 0.01 -1.4% +2.3% -10.5% 0.31 0.01 -65% -36 +
172 13:41:24 МагадЭн ап MAGEP 2.1 -2.78% 0.01 +2.4% -14.3% -19.2% 1.54 0.03 +201% +20 +
173 18:40:03 Варьеган VJGZ 626 0% 0.01 +4.3% +9.8% +2.3% 14.01 0.24 0% -3 +
174 12:49:51 iДонскЗР DZRD 1840 +1.66% 0.01 0 +16.5% +5.1% 0.83 0.01 +51% +9 +
175 18:40:03 СамарЭн-ап SAGOP 0.27 0% 0.01 +3.8% +15.4% -8.5% 1.10 0.02 +99% +15 +
176 13:16:07 МагадЭн ао MAGE 2.65 -0.75% 0.01 -2.2% +6.4% -20.7% 1.54 0.03 -50% -15 +
177 18:40:03 КурганГКап KGKCP 51 0% 0.01 0 0 6.98 0.12 0% -4 +
178 18:41:26 ВыбСудЗ ап VSYDP 4900 0% 0.00 -25.8% -39.5% 2.96 0.05 -88% -66 +
179 18:01:45 ЗМЗ-ап ZMZNP 10.85 -0.46% 0.00 -3.1% +7.4% -30.9% 3.10 0.05 +0% -4 +
180 18:40:07 ТамбЭнСб TASB 0.145 0% 0.00 -3.3% +9.4% 0.25 0.00 0% -4 +
181 10:40:10 АстрЭнСб ASSB 0.469 -0.85% 0.00 -1.5% -1.5% +17.3% 0.36 0.01 -37% -12 +
182 18:40:03 МариЭнСб-п MISBP 4.14 0% 0.00 -0.2% -7.0% -9.0% 0.60 0.01 0% -3 +
183 18:45:28 ВолгЭнСб VGSB 1.02 +2% 0.00 -1.9% +1.0% -27.1% 0.41 0.01 -96% -98 +
184 18:40:03 КалужскСК KLSB 16.6 0% 0.00 -4.0% +0.6% -35.9% 1.52 0.03 0% +
185 18:40:03 МурмТЭЦ-п MUGSP 0.324 0% 0.00 -0.9% -3.3% -35.5% 1.45 0.03 0% +
186 18:40:03 РН-ЗапСиб CHGZ 32.1 0% 0.00 0 +4.9% +1.9% 0.86 0.01 0% +
187 17:50:34 МедиаВиМ MGVM 0.872 -1.58% 0.00 -4.5% -12.7% -3.1% 0.04 0.00 +96% +9 +
188 18:38:48 РязЭнСб RZSB 2.72 -2.51% 0.00 -8.7% -8.4% +24.2% 0.56 0.01 -91% -65 +
189 18:45:15 ЛЭСК ао LPSB 2.69 +3.07% 0.00 +8.9% -10.3% -20.9% 0.42 0.01 -88% -59 +
190 14:51:03 ВыбСудЗ ао VSYD 2520 +0.8% 0.00 -3.1% +34.8% -35.4% 2.96 0.05 -93% -72 +
191 18:43:35 Славн-ЯНОС JNOS 23 0% 0.00 0 0 -26.0% 25.96 0.45 +0% +
192 16:18:06 ТНСэнНН ап NNSBP 750 0% 0.00 +2.0% 0 5.89 0.10 -28% -3 +
193 17:45:01 СибГост ао SIBG 1.51 -0.66% 0.00 -2.6% -8.5% -3.2% 0.15 0.00 -86% -42 +
194 14:09:36 Таттел. ао TTLK 0.1445 -1.37% 0.00 -0.3% +0.3% -4.6% 3.01 0.05 -96% -77 +
195 18:40:03 ТНСэнНН ао NNSB 1300 0% 0.00 +4.4% +38.3% +25.6% 5.89 0.10 -91% -48 +
196 10:02:20 СаратЭн-ао SARE 0.12 +0.42% 0.00 +0.4% +26.3% -14.0% 0.70 0.01 -95% -68 +
197 18:42:12 ТКЗКК ап KRKOP 5.49 0% 0.00 +9.8% +18.1% -10.9% 2.91 0.05 -94% -63 +
198 18:40:03 ВолгЭнСб-п VGSBP 1.01 0% 0.00 -2.9% -6.5% -21.7% 0.41 0.01 0% +1 +
199 18:40:03 Нефтекамск NFAZ 87.5 0% 0.00 +0.6% +4.8% -21.9% 0.70 0.01 0% +1 +
200 13:06:00 ЦМТ ао WTCM 7.8 -0.64% 0.00 0 -11.9% -13.8% 9.44 0.16 -75% -13 +
201 16:18:23 ТАНТАЛ ао TANL 32.8 -5.2% 0.00 -0.6% -6.3% -31.2% 0.46 0.01 -53% +
202 18:40:03 Химпром ао HIMC 0% 1.90 0.03 +
203 18:40:03 Инв-Девел IDVP 0% 14.35 0.25 +
204 18:40:03 КурганГКао KGKC 0% 6.98 0.12 +
205 18:40:03 ТКЗКК ао KRKO 0% 2.91 0.05 +
206 18:40:03 КЗМС ао KZMS 0% 0.20 0.00 +
207 18:40:03 Морион ао MORI 0% 0.71 0.01 +
208 18:40:03 МурмТЭЦ-ао MUGS 0% 1.45 0.03 +
209 18:40:03 Физика ао NPOF 0% 1.07 0.02 +
210 18:40:03 Приморье PRMB 0% 1.74 0.03 +
211 18:40:03 РДБанк ао RDRB 0% 1.63 0.03 +
212 18:40:03 ИКРУСС-ИНВ RUSI 0% 2.95 0.05 +
213 18:40:03 ТАНТАЛ ап TANLP 0% 0.46 0.01 +
214 18:40:03 ВостРАО ао VRAO 0% 15.63 0.27 +
215 18:40:03 ВостРАО ап VRAOP 0% 15.63 0.27 +
216 18:40:03 БашИнСв ао BISV 0% 8.37 0.15 +
217 18:40:03 ЭРКО ао ERCO 0% 3.63 0.06 +
218 18:40:03 ГАЗКОН-ао GAZC 0% 54.24 0.94 +
219 18:40:03 ГАЗ-сервис GAZS 0% 54.24 0.94 +
220 18:40:03 ГАЗ-Тек ао GAZT 0% 52.66 0.91 +
221 18:40:00 ГлТоргПрод GTPR 0% 0.01 0.00 +