(Go: >> BACK << -|- >> HOME <<)
A...
Гость
Вход на сайт
Котировки

    • Котировки акций ММВБ

    Объем,
    Млн ₽
    Кап-я,
    Млрд ₽
    Вечерняя сессия на Московской бирже: котировки акций (19:00-23:50)
    № 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
    1 Индекс ММВБ IMOEX 3470.72 +0.2% 88 168.22 18:51:01 +1.1% +0.2% +12.0% +31.8% 68 188.76 747.21 +46% — — —
    2 Сургнфгз-п SNGSP 72.025 +2.82% 20 872.81 18:45:37 +5.6% +5.6% +29.4% +98.7% 1 767.28 19.37 +534% +4 + +
    3 Сбербанк SBER 320 +0.59% 8 345.03 18:45:44 +2.9% +3.9% +17.9% +39.1% 7 227.32 79.20 -16% -1 + +
    4 Сургнфгз SNGS 33.94 -4.22% 5 618.47 18:45:41 -6.9% +3.3% +26.1% +35.5% 1 767.28 19.37 +127% +7 + +
    5 Yandex clA YNDX 4392.2 -2.17% 4 901.69 18:45:41 +1.9% +8.5% +72.8% +115.4% 1 433.36 15.71 -25% -2 + +
    6 РУСАЛ ао RUAL 44.415 +3.79% 4 775.84 18:45:24 +3.5% +9.0% +30.7% +8.1% 674.80 7.39 +845% +37 + +
    7 Аэрофлот AFLT 56.34 +3.97% 4 452.72 18:45:47 +12.1% +12.4% +61.3% +44.8% 223.99 2.45 +63% +3 + +
    8 ГАЗПРОМ ао GAZP 156.75 +0.38% 3 825.14 18:45:48 +1.6% -4.7% -1.9% -11.6% 3 710.82 40.66 +60% +4 + +
    9 Система ао AFKS 28.885 +3.16% 3 693.53 18:45:44 +8.1% +22.1% +80.3% +85.2% 278.74 3.05 +96% +6 + +
    10 Роснефть ROSN 594.05 +0.72% 3 474.05 18:45:41 +2.5% +0.7% -0.1% +44.4% 6 295.85 68.99 +61% +3 + +
    11 ЛУКОЙЛ LKOH 7640 -0.42% 3 139.39 18:45:47 -1.0% -3.0% +13.0% +50.2% 5 293.49 58.01 -5% -4 + +
    12 МКПАО "ВК" VKCO 614.8 +1.86% 2 641.72 18:45:19 +6.1% +1.3% +9.5% +20.4% 140.10 1.54 -14% -4 + +
    13 Полюс PLZL 14260 +2.55% 2 277.96 18:45:46 +5.3% -1.6% +34.4% +35.3% 1 940.35 21.26 +117% +8 + +
    14 РуссНфт ао RNFT 231.2 -2.32% 2 079.46 18:45:08 +5.2% -5.3% +74.8% +86.0% 68.00 0.75 -46% -10 + +
    15 НЛМК ао NLMK 251.7 -0.17% 1 993.35 18:45:46 +1.9% +10.3% +40.4% +89.9% 1 508.50 16.53 +51% +3 + +
    16 ММК MAGN 58.115 -0.6% 1 803.76 18:45:45 +5.5% +0.4% +11.4% +44.7% 649.40 7.12 -35% -7 + +
    Какие акции стоит купить?
    17 ТКСХолд ао TCSG 3098 +0.1% 1 715.34 18:45:19 +0.0% +0.9% -3.8% +9.4% 617.45 6.77 -19% -3 + +
    18 OZON-адр OZON 4539 -0.77% 1 434.18 18:45:32 +0.6% +18.8% +60.3% +167.0% 924.73 10.13 +1% -1 + +
    19 Транснф ап TRNFP 1659 -0.75% 1 345.68 18:45:36 +1.5% +2.7% -98.9% +38.4% 257.95 2.83 -61% -14 + +
    20 ВТБ ао VTBR 0.0231 +0.17% 1 280.03 18:45:20 +0.2% -2.4% +1.5% +3.9% 1 143.00 12.53 +36% +4 + +
    21 iВУШХолднг WUSH 316.37 -1.99% 1 248.32 18:45:07 +3.5% +0.2% +45.6% +38.8% 35.24 0.39 +142% +20 + +
    22 ГМКНорНик GMKN 152.28 -0.13% 1 247.46 18:45:25 -1.3% -4.1% -99.1% +3.4% 2 327.80 25.51 +34% +4 + +
    23 Татнфт 3ао TATN 736.2 +0.68% 1 116.24 18:45:31 +1.9% +1.2% +3.6% +81.0% 1 712.11 18.76 +90% +13 + +
    24 ИнтерРАОао IRAO 4.381 -1.88% 1 030.00 18:45:21 -0.4% +3.0% +11.0% +4.4% 457.38 5.01 +16% +4 + +
    25 МосБиржа MOEX 232.14 -0.18% 1 019.40 18:45:27 +0.8% +1.4% +22.7% +107.4% 528.44 5.79 +76% +12 + +
    26 Новатэк ао NVTK 1220.8 -0.52% 1 017.13 18:45:40 -0.6% -5.1% -16.9% -6.0% 3 706.72 40.62 +19% +4 + +
    27 Мечел ао MTLR 251.1 +0.71% 1 016.31 18:45:32 +2.2% -9.2% -19.4% +32.7% 141.27 1.55 -16% -8 + +
    28 Совкомбанк SVCB 19.67 -0.66% 849.99 18:45:25 +2.4% +1.8% +43.6% 407.05 4.46 -4% -1 + +
    29 Магнит ао MGNT 8307 +0.21% 844.09 18:45:07 +0.6% +1.0% +18.9% +79.0% 846.58 9.28 -19% -7 + +
    30 ЮГК UGLD 1.0011 +0.8% 779.94 18:45:32 +4.4% -7.9% +56.7% 213.06 2.33 +62% +15 + +
    31 СевСт-ао CHMF 1965.2 -0.1% 759.23 18:45:29 +2.2% +7.5% +40.5% +95.7% 1 646.28 18.04 -8% + +
    32 Сбербанк-п SBERP 319.5 +0.41% 750.65 18:45:19 +2.7% +3.6% +17.2% +40.3% 7 227.32 79.20 +20% +2 + +
    33 М.видео MVID 193.6 +2.71% 713.73 18:45:37 +4.0% -6.9% +18.0% -0.4% 34.80 0.38 +140% +19 + +
    34 ЭН+ГРУП ао ENPG 485.45 +0.35% 570.18 18:45:25 +3.5% -1.5% +10.3% +6.4% 310.13 3.40 +344% +40 + +
    35 МТС-ао MTSS 312.95 +0.27% 566.25 18:45:15 +0.8% -1.9% +26.0% +6.4% 625.39 6.85 -7% + +
    36 АЛРОСА ао ALRS 78.98 -0.32% 562.29 18:45:19 +1.6% +3.4% +13.4% +17.7% 581.68 6.37 -17% -3 + +
    37 Газпрнефть SIBN 753.2 +1.75% 559.88 18:45:27 +0.4% -3.7% -11.1% +45.4% 3 571.15 39.13 +33% +10 + +
    38 БСП ао BSPB 337.01 +1.27% 553.85 18:45:20 +3.1% +1.0% +56.3% +114.9% 156.73 1.72 +34% +10 + +
    39 Россети FEES 0.12452 -0.05% 541.56 18:45:10 -2.7% +1.2% +13.5% +17.7% 263.17 2.88 -49% -19 + +
    40 Татнфт 3ап TATNP 733.2 +0.98% 530.77 18:45:48 +1.6% +0.9% +3.6% +78.7% 1 712.11 18.76 +132% +18 + +
    Рейтинг брокеров
    41 ЕвроТранс EUTR 225.95 -0.68% 499.16 18:45:37 -2.1% -7.5% -16.0% 35.96 0.39 +3% +3 + +
    42 iПозитив POSI 3052.2 -1.03% 481.67 18:45:23 +1.8% +2.6% +52.3% +80.6% 201.45 2.21 -35% -10 + +
    43 ДВМП ао FESH 82.31 -2.4% 472.24 18:45:28 -1.7% -11.4% +4.3% +71.6% 242.92 2.66 +369% +38 + +
    44 СОЛЛЕРС SVAV 1003 -1.62% 425.50 18:45:07 +7.3% +14.4% +26.4% +31.5% 31.58 0.35 -74% -28 + +
    45 Астра ао ASTR 639.5 -0.63% 406.41 18:45:26 +3.8% +4.5% +27.9% 134.30 1.47 -54% -16 + +
    46 iСофтлайн SOFL 186.66 +0.58% 381.27 18:45:34 +2.0% +13.5% +29.3% 60.48 0.66 -59% -21 + +
    47 Русолово ROLO 1.2384 +3.44% 370.98 18:45:03 +3.0% -1.2% +0.8% +63.8% 37.15 0.41 +385% +41 + +
    48 Совкомфлот FLOT 136.03 -0.1% 368.09 18:45:09 +1.3% -0.8% -6.3% +125.3% 323.07 3.54 -28% -6 + +
    49 ЭсЭфАй ао SFIN 1507.4 +0.19% 354.52 18:45:29 +0.3% -6.2% +181.4% +198.7% 168.28 1.84 +146% +22 + +
    50 Ростел -ао RTKM 95.76 +0.04% 339.38 18:45:23 -1.3% -3.3% +40.1% +44.3% 332.19 3.64 +36% +4 + +
    51 iHHRU-адр HHRU 5120 -1.08% 335.59 18:45:39 +3.2% +3.5% +73.5% +205.7% 257.93 2.83 +124% +19 + +
    52 AGRO-гдр AGRO 1515 +1.07% 333.89 18:45:19 -4.9% +5.9% +12.3% +95.7% 204.03 2.24 -41% -14 + +
    53 Юнипро ао UPRO 2.15 -1.78% 317.52 18:45:19 -2.6% -3.1% +7.6% +12.6% 135.55 1.49 +33% +2 + +
    54 MDMG-гдр MDMG 1100 -8.03% 302.73 18:45:47 -3.5% +5.1% +41.9% +97.7% 82.79 0.91 +95% +13 + +
    55 НоваБев ао BELU 5852 +0.52% 299.85 18:45:18 -1.9% -5.5% +9.0% +36.8% 92.46 1.01 -15% -5 + +
    56 Башнефт ап BANEP 2361 -1.23% 289.10 18:45:25 -0.8% +0.9% +35.9% +82.6% 568.79 6.23 +106% +16 + +
    57 Polymetal POLY 317.2 +0.57% 265.20 18:45:24 +0.3% -3.3% -37.8% -53.1% 163.44 1.79 +387% +43 + +
    58 Самолет ао SMLT 3591 -0.37% 257.03 18:45:22 -0.9% -2.5% -7.9% +39.5% 221.13 2.42 -12% -5 + +
    59 Селигдар SELG 76.63 +1.12% 237.54 18:45:46 +3.1% -4.0% +20.2% +55.2% 78.93 0.86 +277% +34 + +
    60 СПБ Биржа SPBE 111.4 -1.15% 235.97 18:45:39 +10.4% -2.7% +44.1% -28.3% 14.80 0.16 -57% -21 + +
    61 ГТМ ао GTRK 454.2 -1.9% 233.67 18:45:22 -10.1% +2.6% -18.6% +484.2% 26.55 0.29 -39% -12 + +
    62 МГКЛ MGKL 2.87 +5.42% 218.01 18:45:46 +1.1% -5.1% +21.4% 2.85 0.03 +547% +54 + +
    63 МТС Банк MBNK 2565.5 +0.1% 214.43 18:45:03 -1.5% 88.84 0.97 +41% +5 + +
    64 ЛСР ао LSRG 938.2 -0.51% 207.38 18:45:26 -0.2% -17.4% +44.3% +64.5% 96.66 1.06 +23% +1 + +
    65 Россети Ур MRKU 0.682 -3.94% 192.26 18:45:22 -0.6% +49.2% +85.8% +176.8% 59.63 0.65 -37% -14 + +
    66 ФосАгро ао PHOR 6521 -0.37% 191.29 18:45:17 -0.3% -3.0% -1.0% -10.9% 844.47 9.25 +7% -3 + +
    67 РоссЦентр MRKC 0.6226 -0.13% 188.64 18:45:34 +0.3% +1.8% +10.7% +73.7% 26.28 0.29 +222% +28 + +
    68 Ростел -ап RTKMP 85 +0.18% 175.19 18:45:48 -2.3% -4.9% +35.5% +29.3% 332.19 3.64 -22% -9 + +
    69 Мечел ап MTLRP 264.8 +0.47% 165.80 18:45:44 +0.5% -13.7% -28.4% +30.0% 141.27 1.55 -29% -13 + +
    70 iАвиастКао UNAC 1.122 -4.02% 164.65 18:45:11 -6.5% -20.5% -13.8% +58.5% 597.96 6.55 +97% +16 + +
    71 ТМК ао TRMK 223.5 -0.62% 162.16 18:45:22 +0.0% -6.5% +13.4% +110.3% 230.91 2.53 -30% -14 + +
    72 Сегежа SGZH 3.711 +0.08% 151.55 18:45:32 -0.5% -2.5% -0.7% -34.4% 58.23 0.64 -64% -26 + +
    73 Распадская RASP 401.5 -0.85% 148.69 18:45:34 +0.9% +1.5% -7.3% +37.5% 267.29 2.93 -18% -11 + +
    74 ПИК ао PIKK 835.1 -0.41% 147.84 18:45:10 -1.1% -5.2% +23.0% +23.9% 551.58 6.04 +16% +2 + +
    75 МКБ ао CBOM 7.615 +1.91% 145.52 18:45:48 +3.7% -1.2% -5.1% +17.7% 254.57 2.79 +173% +27 + +
    76 Европлан LEAS 1014.7 -1.09% 141.57 18:45:28 -2.3% +0.7% 121.76 1.33 +42% +6 + +
    77 GLTR-гдр GLTR 781.65 -0.57% 140.67 18:45:14 -1.8% -7.6% +22.8% +72.5% 139.93 1.53 -7% -8 + +
    78 МКПАО ЮМГ GEMC 840 -1.27% 129.74 18:45:00 -8.7% -14.8% +6.1% +92.9% 75.60 0.83 -87% -55 + +
    79 ХЭНДЕРСОН HNFG 759 -3.64% 124.58 18:45:38 -3.2% +2.5% +39.4% 30.70 0.34 +265% +36 + +
    80 iQIWI QIWI 194.8 -2.79% 119.18 18:45:29 -1.9% +0.4% -65.9% -68.3% 12.22 0.13 -7% -5 + +
    81 РСетиЦП ао MRKP 0.3614 -1.2% 116.95 18:45:43 -1.9% -1.3% +16.3% +67.3% 40.73 0.45 -14% -8 + +
    82 +МосЭнерго MSNG 3.429 -0.17% 103.26 18:45:07 +4.2% -2.9% +11.0% +16.3% 136.30 1.49 +7% +1 + +
    83 РСетиМР ао MSRS 1.4095 -2.15% 101.77 18:45:20 -4.1% +2.0% +10.6% +32.2% 68.65 0.75 +76% +14 + +
    84 ГК РБК ао RBCM 21.424 -1.91% 101.32 18:45:33 -0.5% +17.0% +182.9% +442.1% 7.83 0.09 -80% -44 + +
    85 Каршеринг DELI 328.2 +1.33% 99.56 18:45:13 +3.5% -2.3% 57.71 0.63 +32% +4 + +
    86 НМТП ао NMTP 12.53 -0.2% 90.63 18:45:00 -0.4% -1.8% +8.2% +69.3% 241.33 2.64 -15% -7 + +
    87 ОВК ао UWGN 52.75 -0.66% 89.95 18:45:23 -2.0% -5.1% +28.3% -66.7% 153.29 1.68 -44% -21 + +
    88 СТГ CARM 2.388 +1.36% 86.67 18:45:19 -0.6% -9.1% +5.5% 5.26 0.06 +438% +47 + +
    89 РусГидро HYDR 0.7312 -0.33% 82.75 18:45:13 +0.8% -0.9% +2.7% -11.9% 325.23 3.56 -26% -12 + +
    90 ЛЭСК ао LPSB 95.3 -5.97% 81.19 18:45:00 -21.1% -30.0% +235.0% +499.4% 14.82 0.16 +15% +1 + +
    91 МГТС-4ап MGTSP 1466 +2.66% 81.19 18:45:13 +1.2% +1.2% +13.1% +13.3% 160.64 1.76 +1289% +70 + +
    92 КАМАЗ KMAZ 186 -0.16% 79.30 18:45:44 +1.5% +0.7% -3.8% +6.9% 131.54 1.44 -57% -31 + +
    93 Займер ао ZAYM 225.4 -1.46% 78.89 18:45:46 -2.8% -3.7% 22.54 0.25 +107% +17 + +
    94 Светофор SVET 28.85 -7.38% 66.77 18:45:26 +7.9% +2.3% +15.4% -8.1% 0.64 0.01 -38% -16 + +
    95 Аптеки36и6 APTK 13.708 -0.88% 65.72 18:45:09 -1.7% -5.2% -3.6% +9.9% 104.60 1.15 +85% +19 + +
    96 Ренессанс RENI 108 -0.28% 64.80 18:45:38 +0.5% +2.0% +14.2% +67.6% 60.15 0.66 +19% +5 + +
    97 АбрауДюрсо ABRD 312.8 +1.49% 64.53 18:45:22 +5.5% +5.8% +18.6% +15.9% 30.65 0.34 -62% -33 + +
    98 РСетиЛЭ-п LSNGP 216.6 -0.62% 61.13 18:45:13 +0.8% +7.7% +15.2% +23.9% 215.65 2.36 -69% -38 + +
    99 iДиасофт DIAS 6267.5 -0.61% 60.31 18:45:07 +0.2% -1.4% 65.81 0.72 -22% -12 + +
    100 ИНАРКТИКА AQUA 901 0% 59.18 18:45:08 -0.6% -2.8% +5.8% +51.8% 79.18 0.87 +12% +3 + +
    101 Башнефт ао BANE 3371.5 -0.69% 56.98 18:45:16 +0.6% -0.1% +53.5% +128.3% 568.79 6.23 +4% -3 + +
    102 Лента ао LENT 1184 -0.71% 56.89 18:45:28 -2.6% +10.6% +76.6% +61.0% 137.33 1.50 +30% +5 + +
    103 FIXP-гдр FIXP 303.2 -0.07% 53.69 18:45:26 +0.4% -4.8% +7.6% -13.9% 257.72 2.82 +28% +6 + +
    104 КрасОкт-ао KROT 2760 +0.47% 53.30 18:45:20 -0.6% +7.3% +15.1% +52.9% 26.72 0.29 +403% +43 + +
    105 Яковлев-3 IRKT 70.2 -1.27% 52.22 18:45:26 -0.8% -1.5% +13.2% +15.7% 820.39 8.99 -40% -20 + +
    106 CIAN-адр CIAN 970.8 -2.37% 50.52 18:45:39 -1.1% +6.4% +58.1% +91.2% 69.20 0.76 +7% -1 + +
    107 Акрон AKRN 16772 -0.17% 49.01 18:45:22 -0.5% -4.0% -11.0% -14.9% 616.49 6.76 -34% -17 + +
    108 ОргСинт ап KZOSP 27.87 +1.9% 48.86 18:45:43 +0.8% +2.9% +5.1% -3.2% 210.05 2.30 +685% +51 + +
    109 РСетиСЗ ао MRKZ 0.09855 -2.67% 46.36 18:45:23 -4.3% -3.0% +9.6% +166.7% 9.44 0.10 +90% +14 + +
    110 ПермьЭнСб PMSB 318.2 -0.03% 46.06 18:45:03 -2.1% +20.1% +74.0% +72.6% 15.28 0.17 -57% -30 + +
    111 УралСиб ао USBN 0.2723 +1.6% 43.34 18:45:00 -1.0% +36.7% +83.6% +134.9% 98.06 1.07 +40% +8 + +
    112 Левенгук LVHK 51.45 +7.3% 37.61 18:45:48 +9.4% +8.4% +36.1% +162.1% 2.72 0.03 +548% +50 + +
    113 ТГК-14 TGKN 0.01615 -1.22% 36.93 18:45:22 -2.5% -6.8% +40.6% +79.6% 21.93 0.24 -14% -5 + +
    114 РсетВол ао MRKV 0.0728 -2.8% 35.26 18:45:24 -0.5% +6.8% +32.4% +89.3% 13.71 0.15 +72% +15 + +
    115 ЮТэйр ао UTAR 19.8 -3.88% 34.92 18:45:07 -5.2% +30.3% +59.5% +139.4% 156.34 1.71 -48% -23 + +
    116 ЧКПЗ ао CHKZ 32850 +11.36% 34.51 18:45:20 +16.1% +23.0% +57.2% +152.7% 19.72 0.22 -6% -4 + +
    117 ЭЛ5Энер ао ELFV 0.6242 -0.61% 33.78 18:45:08 -0.8% -2.5% -6.2% +7.5% 22.08 0.24 -42% -21 + +
    118 ЕвроЭлтех EELT 19.74 +1.23% 31.40 18:45:18 +3.0% -3.9% +52.6% +59.5% 10.89 0.12 +392% +38 + +
    119 Росбанк ао ROSB 122.4 -1.29% 31.08 18:38:34 -4.1% -2.1% +20.2% +17.7% 189.89 2.08 +20% +1 + +
    120 ETLN-гдр ETLN 98.68 -1.65% 30.51 18:45:09 -4.3% +4.4% +18.4% +39.5% 37.85 0.41 -17% -7 + +
    121 ОГК-2 ао OGKB 0.5697 +0.42% 28.78 18:45:23 +1.6% -0.8% +3.8% -26.8% 62.92 0.69 -54% -27 + +
    122 НКХП ао NKHP 1065 -0.98% 25.25 18:45:20 -4.2% -1.3% +6.9% +180.3% 71.99 0.79 +12% +5 + +
    123 Белон ао BLNG 28.3 -0.84% 23.71 18:45:00 -2.2% +0.9% +0.2% +8.1% 32.55 0.36 +1% +2 + +
    124 ТГК-1 TGKA 0.009688 +0.14% 23.32 18:45:04 -1.4% -3.0% +10.4% -5.0% 37.34 0.41 -75% -40 + +
    125 ЯТЭК ао YAKG 97.5 +4.61% 23.11 18:45:43 +3.3% -1.0% +9.7% -18.6% 80.62 0.88 +352% +42 + +
    126 ПермьЭнС-п PMSBP 330.8 +0.36% 21.01 18:45:15 -1.2% +16.3% +69.5% +79.4% 15.28 0.17 -57% -22 + +
    127 Таттел. ао TTLK 1.09 -1.18% 20.80 18:45:27 -0.6% -2.8% +10.0% +47.0% 22.72 0.25 +9% +4 + +
    128 ВСМПО-АВСМ VSMO 39500 +0.1% 20.24 18:45:12 -0.5% +0.7% +19.4% -22.1% 455.42 4.99 +13% +5 + +
    129 iГЕНЕТИКО GECO 46.87 +1.54% 19.95 18:45:23 -0.5% -5.8% +7.0% +46.7% 3.89 0.04 +82% +15 + +
    130 ЧеркизГ-ао GCHE 4994 +0.99% 19.34 18:45:07 +0.8% -4.5% +21.9% +55.8% 210.86 2.31 -39% -13 + +
    131 РСетиЛЭ LSNG 22.93 -1.38% 17.80 18:45:00 -2.0% -1.3% +21.7% +50.7% 215.65 2.36 +14% +5 + +
    132 Фармсинтез LIFE 4.995 -0.2% 16.53 18:45:22 +0.5% -3.1% -2.4% -34.4% 2.20 0.02 -34% -11 + +
    133 iАРТГЕН ао ABIO 107.84 -0.24% 15.67 18:45:20 -2.5% -5.9% +5.7% 9.99 0.11 -65% -27 + +
    134 БурЗолото BRZL 2318 +1.05% 15.25 18:45:22 +1.7% -7.6% +53.1% +89.7% 16.29 0.18 +11% +3 + +
    135 iММЦБ ао GEMA 187.95 -0.08% 15.17 18:45:46 -2.4% +15.7% -81.2% -78.9% 2.81 0.03 +140% +22 + +
    136 Мостотрест MSTT 219.65 -0.2% 14.29 18:45:22 +0.5% -1.6% +7.1% -6.4% 61.99 0.68 -55% -18 + +
    137 НКНХ ап NKNCP 80 +0.2% 14.28 18:45:08 +0.2% -4.0% +8.0% -13.8% 186.54 2.04 +8% +1 + +
    138 ОргСинт ао KZOS 115.8 -0.17% 13.57 18:45:12 -1.2% +6.9% +8.9% +13.2% 210.05 2.30 +269% +40 + +
    139 РОСИНТЕРао ROST 172 +1.53% 13.28 18:38:41 +0.9% +2.6% +18.3% +131.2% 2.80 0.03 +1318% +78 + +
    140 СаратЭн-ао SARE 0.659 +3.94% 12.44 18:39:16 -0.2% +0.6% +27.2% +233.5% 3.81 0.04 +824% +65 + +
    141 РоссЮг ао MRKY 0.0958 -1.08% 11.93 18:45:29 -2.6% -1.2% +46.3% +99.2% 14.53 0.16 -68% -30 + +
    142 ТГК-2 TGKB 0.013255 -0.71% 11.83 18:45:21 -0.4% -2.8% +36.2% +143.2% 19.65 0.22 -36% -10 + +
    143 Лензолото LNZL 16290 -0.55% 11.08 18:45:09 -0.1% -6.1% +3.1% 0 19.59 0.21 +17% +5 + +
    144 АшинскийМЗ AMEZ 68.22 -0.26% 10.61 18:45:29 +0.2% -2.5% +3.5% -14.4% 34.00 0.37 -55% -18 + +
    145 ТЗА ао TUZA 349 +0.14% 10.53 18:28:33 +2.5% +17.3% +83.7% +88.6% 2.86 0.03 +11% +5 + +
    146 ЭнергияРКК RKKE 27470 +0.11% 9.64 18:45:23 0 -5.1% +12.9% +84.4% 49.65 0.54 -51% -16 + +
    147 СтаврЭнСбп STSBP 3.396 +0.06% 9.26 18:45:18 +7.9% +15.2% +39.4% +123.8% 3.88 0.04 -62% -23 + +
    148 КалужскСК KLSB 31.83 -1.79% 9.21 18:45:28 -0.1% -2.1% +7.2% +64.3% 2.91 0.03 -63% -26 + +
    149 iНаукаСвяз NSVZ 560.5 -0.71% 8.98 18:45:18 -1.5% +1.4% +7.8% +112.3% 8.80 0.10 -5% + +
    150 РсетСиб ао MRKS 0.8005 -0.93% 8.72 18:45:13 -1.4% -3.6% +15.3% +117.8% 75.90 0.83 +46% +10 + +
    151 Лензол. ап LNZLP 2920 +0.52% 8.49 18:45:03 0 -5.2% +17.7% -7.0% 19.59 0.21 +28% +4 + +
    152 Красэсб ао KRSB 18.78 -2.19% 8.09 18:34:15 -5.4% -9.1% +13.8% +25.5% 14.34 0.16 +108% +23 + +
    153 СаратЭн-ап SAREP 0.4035 +6.61% 7.91 18:37:08 +3.3% +10.5% +43.9% +138.2% 3.81 0.04 +677% +61 + +
    154 Куйбазот KAZT 628.2 -0.73% 7.70 18:36:52 +0.8% -3.2% -0.6% -13.3% 149.58 1.64 -30% -11 + +
    155 Кристалл KLVZ 7.576 -1.46% 7.44 18:45:18 -1.9% -5.8% 6.98 0.08 +33% +8 + +
    156 РязЭнСб RZSB 46 -1.5% 7.05 18:45:23 -1.1% +11.4% +46.5% +18.1% 9.52 0.10 +67% +14 + +
    157 РСетКубань KUBE 352 -3.24% 6.99 18:45:27 -5.0% -12.0% +30.2% +149.3% 117.80 1.29 +68% +14 + +
    158 РН-ЗапСиб CHGZ 151 -1.44% 6.62 18:37:09 -1.2% 0 +11.2% +219.9% 4.04 0.04 +92% +23 + +
    159 ТНСэнВорон VRSB 655 -1.21% 6.08 18:45:13 -2.0% -2.5% +28.1% +84.7% 40.42 0.44 +35% +10 + +
    160 ТРК ао TORS 1.052 +3.14% 6.02 18:37:47 +6.9% +15.6% +58.4% +86.2% 4.32 0.05 -34% -8 + +
    161 ТГК-2 ап TGKBP 0.01959 -0.61% 5.96 18:45:20 -2.0% -6.0% +54.7% +47.0% 19.65 0.22 -23% -8 + +
    162 ЗаводДИОД DIOD 17.48 -0.68% 5.65 18:31:41 +6.6% +3.7% +7.2% +62.5% 1.60 0.02 -90% -63 + +
    163 КрасОкт-1п KROTP 868 0% 5.38 18:39:55 -2.9% +38.7% +48.1% +24.2% 26.72 0.29 +82% +23 + +
    164 АстрЭнСб ASSB 2.955 -1.66% 5.32 18:39:57 -2.2% +10.5% +12.1% +143.8% 2.29 0.03 +93% +24 + +
    165 ТРК ап TORSP 0.527 -2.04% 5.26 18:38:03 +4.6% +4.6% +21.0% +47.0% 4.32 0.05 -58% -25 + +
    166 ЧЗПСН ао PRFN 6.18 -1.37% 5.13 18:45:13 -1.4% -1.5% +4.9% +63.4% 5.18 0.06 +93% +25 + +
    167 НКНХ ао NKNC 104.9 +0.72% 5.01 18:39:25 +0.9% -3.4% +2.0% -11.3% 186.54 2.04 -4% -1 + +
    168 Телеграф CNTL 17.84 -1.22% 4.93 18:34:00 +1.5% +3.6% +19.4% +14.4% 3.61 0.04 -48% -17 + +
    169 ЧМК ао CHMK 8575 -1.27% 4.92 18:45:21 -0.3% -3.4% -7.9% +43.0% 27.11 0.30 -76% -41 + +
    170 Славн-ЯНОС JNOS 26.8 -3.07% 4.19 18:45:10 -3.2% -5.8% -11.4% +17.0% 30.28 0.33 +789% +64 + +
    171 ДЭК ао DVEC 3.392 +0.03% 4.15 18:45:23 +0.5% -5.8% +6.1% +111.2% 58.42 0.64 -67% -32 + +
    172 Авангрд-ао AVAN 956 -0.42% 4.01 18:38:32 +0.2% -2.4% -4.2% -11.5% 77.47 0.85 +145% +30 + +
    173 Сахэнер ао SLEN 4.945 -1.49% 3.96 18:37:03 -3.2% -0.1% -1.9% +24.4% 6.12 0.07 +28% +11 + +
    174 НЕФАЗ NFAZ 526 -1.22% 3.94 18:25:57 -0.9% -4.9% +5.7% +29.7% 4.23 0.05 +353% +45 + +
    175 ГазпРнД ао RTGZ 41400 -5.48% 3.90 18:45:20 +11.0% +9.8% +31.4% +36.2% 4.98 0.05 -48% -21 + +
    176 ЦМТ ап WTCMP 11.18 -1.41% 3.80 18:45:06 -1.6% -14.9% +19.2% +38.0% 19.57 0.21 +52% +16 + +
    177 Химпром ап HIMCP 30.72 -2.6% 3.74 18:45:26 -2.9% -5.1% +4.5% +39.2% 7.05 0.08 +426% +47 + +
    178 ЗИЛ ао ZILL 3640 -1.62% 3.70 18:23:15 -4.0% -2.2% +19.7% -5.8% 9.68 0.11 +35% +11 + +
    179 СтаврЭнСб STSB 3.48 0% 3.66 18:45:04 +5.5% +3.6% +64.9% +148.9% 3.88 0.04 -80% -45 + +
    180 ТНСэнЯр YRSB 1148 -3.37% 3.55 18:38:32 -6.1% -3.2% +6.9% +256.5% 20.90 0.23 +602% +53 + +
    181 БСП ап BSPBP 53.55 -1.38% 3.46 18:45:43 +1.1% -9.9% +10.3% +91.3% 156.73 1.72 +8% +2 + +
    182 КузнецкийБ KUZB 0.0601 -0.74% 3.46 18:45:13 0 -4.5% +26.8% +46.4% 1.35 0.01 +132% +22 + +
    183 СаратНПЗ-п KRKNP 11640 -0.17% 3.40 18:45:28 +0.2% -3.3% +0.2% -19.3% 12.48 0.14 -17% -9 + +
    184 Якутскэнрг YKEN 0.76 -1.81% 3.33 18:45:13 +0.5% -5.0% +24.8% +108.2% 8.51 0.09 +25% +6 + +
    185 СамарЭн-ао SAGO 4.06 -0.98% 3.29 18:34:23 +0.2% -14.8% +34.9% +85.4% 16.50 0.18 +110% +18 + +
    186 Телеграф-п CNTLP 11.62 -1.02% 3.26 18:39:34 0 -0.5% +8.6% -13.2% 3.61 0.04 +62% +9 + +
    187 ЗВЕЗДА ао ZVEZ 12.66 -1.63% 3.25 18:45:21 -0.9% -3.6% +28.3% +129.6% 7.12 0.08 -36% -19 + +
    188 Варьеган-п VJGZP 2850 +1.57% 3.25 18:45:19 +1.9% +30.7% +154.5% +272.5% 89.02 0.98 -20% -15 + +
    189 ДонскЗР DZRD 5395 -2.35% 3.07 18:39:01 -1.7% -3.6% +51.8% +64.5% 2.29 0.03 +143% +18 + +
    190 OKEY-гдр OKEY 31.75 -0.13% 3.07 18:45:25 +1.1% -8.4% +6.4% +1.7% 8.55 0.09 -42% -25 + +
    191 МГТС-5ао MGTS 1730 -0.57% 3.06 17:56:46 +1.2% 0 +7.8% -5.2% 160.64 1.76 +1056% +54 + +
    192 Варьеган VJGZ 3994 +3.74% 3.00 18:45:03 +3.0% +26.0% +83.2% +127.8% 89.02 0.98 +67% +6 + +
    193 ВХЗ-ао VLHZ 276.8 +1.32% 2.78 18:33:10 +1.3% -4.8% +18.7% +82.1% 1.39 0.02 +157% +18 + +
    194 ТНСэКубань KBSB 562.5 -4.01% 2.74 18:37:29 -5.1% -9.1% +17.2% +111.5% 10.05 0.11 +266% +29 + +
    195 ТНСэнРст RTSB 4.965 -2.46% 2.43 18:45:27 -2.3% -2.3% +37.7% +219.5% 42.61 0.47 +35% +2 + +
    196 ТамбЭнСб TASB 2.256 -3.42% 2.41 18:45:25 -5.6% -11.3% +31.5% +138.9% 3.72 0.04 +363% +36 + +
    197 РДБанк ао RDRB 210.5 -1.17% 2.38 18:39:14 +1.4% +0.2% +22.4% +10.2% 4.52 0.05 -78% -51 + +
    198 Арсагера ARSA 15.57 -2.2% 2.36 18:38:32 +0.6% +3.1% +41.4% +125.7% 1.93 0.02 -30% -16 + +
    199 ЦМТ ао WTCM 16.4 -1.56% 2.33 18:45:15 -4.3% -13.0% +34.4% +62.4% 19.57 0.21 +109% +11 + +
    200 РГС СК ао RGSS 0.314 -0.06% 2.19 18:45:11 -0.8% +1.6% +16.1% +45.9% 153.70 1.68 -42% -24 + +
    201 Красэсб ап KRSBP 18.6 -0.85% 2.17 18:45:18 -6.0% -11.4% +13.1% +24.7% 14.34 0.16 -42% -24 + +
    202 Слав-ЯНОСп JNOSP 17 -0.23% 2.11 18:45:07 +0.6% -2.3% +9.8% +24.1% 30.28 0.33 +63% +4 + +
    203 ДетскийМир DSKY 45.86 -0.17% 2.09 18:45:20 -0.7% -0.3% -19.4% -32.9% 33.89 0.37 +10% -7 + +
    204 ТНСэнМарЭл MISB 78.7 -1.99% 2.07 18:45:25 -4.3% -9.7% +20.9% +116.8% 10.39 0.11 +26% -3 + +
    205 Нижкамшина NKSH 75.1 -0.53% 1.96 18:45:08 -0.6% -7.7% +2.9% +128.0% 4.79 0.05 -69% -47 + +
    206 КМЗ KMEZ 1632 -0.73% 1.95 18:45:00 -1.0% -11.6% +5.6% +25.2% 6.14 0.07 -11% -12 + +
    207 ВолгЭнСб-п VGSBP 12 -1.8% 1.91 18:32:26 -3.5% -4.6% +16.7% +165.5% 6.95 0.08 -84% -66 + +
    208 КамчатЭ ао KCHE 0.715 -2.05% 1.74 18:32:26 -0.6% -8.1% +18.0% +204.9% 41.93 0.46 +178% +21 + +
    209 iНПОНаука NAUK 729 +0.9% 1.70 18:36:18 +0.9% +1.2% +41.3% +103.1% 8.59 0.09 +66% +4 + +
    210 ВолгЭнСб VGSB 18.72 -0.21% 1.65 18:45:26 -3.6% -3.6% +28.7% +213.0% 6.95 0.08 -85% -68 + +
    211 ТКЗКК ап KRKOP 15.2 -2.69% 1.65 18:45:33 -2.4% -1.8% +5.7% -12.4% 1.08 0.01 +369% +30 + +
    212 ЮУНК ао UNKL 7730 +0.52% 1.64 18:36:09 -0.9% -4.7% +0.7% -22.9% 4.64 0.05 -4% -12 + +
    213 СамарЭн-ап SAGOP 4.09 +0.37% 1.54 18:36:15 +0.9% -17.7% +36.3% +87.3% 16.50 0.18 -56% -33 + +
    214 ПавлАвт ао PAZA 13740 -0.87% 1.53 18:15:05 -1.2% -5.9% -3.8% +95.7% 21.54 0.24 +79% +6 + +
    215 ВыбСудЗ ао VSYD 17850 -2.46% 1.52 18:45:09 -2.5% -10.8% +14.8% +163.7% 34.41 0.38 +362% +28 + +
    216 Куйбазот-п KAZTP 673 -0.07% 1.48 18:37:37 -0.4% -1.9% +5.3% -7.5% 149.58 1.64 +28% -7 + +
    217 Мегион-ао MFGS 505.5 -2.03% 1.39 18:38:30 -1.7% +0.8% +21.4% +15.0% 62.52 0.69 +17% -9 + +
    218 БашИнСв ап BISVP 14.2 -0.07% 1.39 18:34:45 -2.0% -1.9% -5.2% +39.5% 0.51 0.01 +98% +7 + +
    219 VEON VEON-RX 38.85 -0.64% 1.37 18:45:05 -1.5% -3.2% +7.9% -25.9% 67.95 0.74 -55% -34 + +
    220 МагадЭн ао MAGE 5.29 +0.19% 1.35 18:45:27 -0.8% -4.2% 0 -8.0% 3.02 0.03 +29% -8 + +
    221 ОМЗ-ап OMZZP 21800 -0.27% 1.34 18:37:16 -0.5% -5.7% +59.1% +113.4% 59.95 0.66 -40% -28 + +
    222 ДонскЗР п DZRDP 3820 -0.52% 1.30 18:45:19 -2.8% -3.0% +3.0% +54.7% 2.29 0.03 -64% -43 + +
    223 ТНСэМаЭл-п MISBP 75.1 -1.57% 1.29 18:28:20 -4.6% -7.3% +35.8% +38.8% 10.39 0.11 +126% +8 + +
    224 ТНСэнрг ао TNSE 3415 -0.73% 1.21 18:14:38 -0.4% +0.6% +1.5% +253.9% 46.68 0.51 +51% -2 + +
    225 Ижсталь ап IGSTP 8360 -0.95% 1.19 18:37:49 -1.6% -1.9% +8.9% +125.5% 11.28 0.12 -78% -61 + +
    226 Ижсталь2ао IGST 11300 -1.05% 1.13 18:37:47 -0.5% -4.1% +1.4% +126.9% 11.28 0.12 -35% -27 + +
    227 Россети СК MRKK 27 0% 1.10 18:26:40 -0.3% -2.0% +11.0% +58.3% 56.52 0.62 +251% +17 + +
    228 КурганГКао KGKC 54.2 -1.45% 1.08 18:45:14 -0.7% -0.4% -1.8% +7.1% 7.45 0.08 +134% +7 + +
    229 Мегион-ап MFGSP 370 -1.2% 1.03 18:45:04 +1.6% +10.1% +27.1% +32.4% 62.52 0.69 -90% -84 + +
    230 МордЭнСб MRSB 0.937 +0.11% 1.03 18:32:26 +1.0% +1.8% +19.7% +73.8% 1.26 0.01 +7% -15 + +
    231 ИКРУСС-ИНВ RUSI 125.7 -0.24% 1.02 18:45:02 -0.3% -0.2% +14.3% +99.8% 13.70 0.15 -75% -59 + +
    232 ГАЗ ао GAZA 809 -2.06% 0.92 18:45:47 -1.9% -4.1% -0.7% +15.2% 15.73 0.17 +44% -5 + +
    233 ТамбЭнСб-п TASBP 1.27 -2.31% 0.73 17:00:21 -0.6% -6.3% +35.1% +100.8% 3.72 0.04 +63% +3 + +
    234 ВыбСудЗ ап VSYDP 12500 -1.73% 0.71 17:48:18 -3.1% -5.7% -3.3% +87.7% 34.41 0.38 +299% +12 + +
    235 Приморье PRMB 36600 -1.08% 0.59 17:50:32 -0.5% -18.7% +8.3% -3.2% 9.15 0.10 -1% -5 + +
    236 МагадЭн ап MAGEP 3.86 -0.26% 0.57 18:45:03 -2.0% -5.9% -7.0% -13.8% 3.02 0.03 +41% +3 + +
    237 КурганГКап KGKCP 56.8 -0.7% 0.52 18:28:29 +1.4% +5.2% +31.5% +16.9% 7.45 0.08 -19% -9 + +
    238 ТНСэнВор-п VRSBP 194.6 -0.31% 0.51 18:32:36 -2.2% -7.5% +29.7% +91.9% 40.42 0.44 -37% -17 + +
    239 ГАЗ ап GAZAP 513 -1.35% 0.46 18:34:59 -0.9% -0.7% -0.4% +15.8% 15.73 0.17 -47% -21 + +
    240 ИНГРАД ао INGR 1772 0% 0.45 18:45:21 -1.6% -4.0% -6.8% +18.9% 73.04 0.80 -84% -53 + +
    241 УрКузница URKZ 29500 +0.17% 0.41 17:22:28 +3.5% -5.4% +8.1% +33.2% 16.16 0.18 +1309% +9 + +
    242 ТНСэнЯр-п YRSBP 271 -1.28% 0.36 18:45:25 -1.8% -5.6% +5.9% +97.1% 20.90 0.23 -4% -2 + +
    243 ТНСэнРст-п RTSBP 2.434 +0.25% 0.34 18:19:07 -1.8% -6.2% +81.4% +105.2% 42.61 0.47 -64% -27 + +
    244 Якутскэн-п YKENP 0.575 -0.86% 0.33 18:45:20 -0.3% -6.4% -5.7% +58.8% 8.51 0.09 +280% +4 + +
    245 СаратНПЗ KRKN 12800 +0.39% 0.32 14:43:00 +2.0% 0 +12.8% +13.8% 12.48 0.14 -26% -8 + +
    246 ТНСэнНН ап NNSBP 1844 +1.32% 0.31 18:39:27 -1.0% -2.6% +19.1% +100.2% 21.52 0.24 +144% +1 + +
    247 ТНСэнНН ао NNSB 4990 -0.99% 0.27 18:05:48 -2.3% -2.5% +8.7% +82.4% 21.52 0.24 -23% -5 + +
    248 КоршГОК ао KOGK 53000 -1.12% 0.27 18:45:27 +0.4% -1.9% -1.5% +15.7% 13.26 0.15 -38% -10 + +
    249 ЮжКузб. ао UKUZ 1606 +0.63% 0.18 18:38:27 -2.7% -3.4% 0 +9.0% 58.06 0.64 -75% -23 + +
    250 КамчатЭ ап KCHEP 1.39 -1.07% 0.13 15:48:38 -0.4% -6.1% +13.9% +204.2% 41.93 0.46 +48% -1 + +
    251 АСКО ао ACKO 0% 10:00:12 1.92 0.02 + +
    252 Электрцинк ELTZ 0% 18:40:05 0.36 0.00 + +
    253 FIVE-гдр FIVE 0% 18:40:05 592.30 6.49 + +
    254 ГАЗКОН-ао GAZC 0% 10:00:12 148.53 1.63 + +
    255 ГАЗ-сервис GAZS 0% 10:00:12 173.26 1.90 + +
    256 ГАЗ-Тек ао GAZT 0% 10:00:12 819.81 8.98 + +
    257 СМЗ-ао MGNZ 0% 18:40:05 2.96 0.03 + +