Котировки

Котировки акций ММВБ

Объем,
Млн ₽

Кап-я,
Млрд ₽

Повыш.риск (только квал.)

Дивидендный аристократ

Уникальное преимущество

№	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
	Индекс IMOEX	IMOEX		2864.89	-0.14%	59 156	18:51:01	-0.2%	+3.0%	+3.6%	-11.1%	57 844.07	688.63	-40%	—	—	—
1	ГАЗПРОМ ао	GAZP		130.89	+0.11%	7 401	19:47:51	+1.0%	+3.8%	+4.2%	-22.2%	3 099.81	36.90	-45%	+1	+	+
2	Сбербанк	SBER		320.04	-0.23%	6 527	19:47:55	+1.1%	+2.1%	+6.6%	-1.5%	7 229.73	86.07	-6%	+3	+	+
3	ЛУКОЙЛ	LKOH		5778.5	-0.2%	6 253	19:47:39	-0.3%	+11.3%	-1.7%	-20.7%	4 005.11	47.68	-33%	+1	+	+
4	Роснефть	ROSN		509.55	-0.48%	5 924	19:47:58	+1.9%	+28.9%	+24.7%	-5.0%	5 396.59	64.25	-66%	-3	+	+
5	Т-Техно ао	T		3338.2	+0.27%	4 680	19:47:31	-1.6%	-4.9%	+1.8%	-8.3%	895.45	10.66	-22%	+1	+	+
6	Новатэк ао	NVTK		1391.1	-1.48%	4 430	19:47:50	+0.3%	+16.5%	+17.1%	+5.9%	4 223.20	50.28	-64%	-3	+	+
7	КЦ ИКС 5	X5		2451.5	-1.8%	4 334	19:47:57	+0.9%	+1.0%	-18.6%	-33.6%	666.44	7.93	+145%	+9	+	+
8	Полюс	PLZL		2302.8	+0.87%	2 877	19:47:46	-4.8%	-7.5%	-4.1%	+20.8%	3 137.22	37.35	-35%	+1	+	+
9	ВТБ ао	VTBR		86.015	+0.06%	2 875	19:47:59	-0.1%	-2.4%	+19.1%	-5.2%	1 091.05	12.99	+7%	+2	+	+
10	ФосАгро ао	PHOR		7677	-1.15%	2 359	19:47:52	+6.1%	+15.1%	+20.5%	+16.8%	994.04	11.83	-47%	-2	+	+
11	ЯНДЕКС	YDEX		4423	-0.83%	2 141	19:47:59	-1.7%	-7.8%	-3.5%	-5.1%	1 747.34	20.80	-33%	-1	+	+
12	СПБ Биржа	SPBE	>	243.2	+1.93%	1 523	19:47:28	+1.8%	-3.9%	-4.7%	-22.5%	32.33	0.38	+263%	+32	+	+
13	Самолет ао	SMLT		799.4	-2.27%	1 486	19:47:47	-2.8%	-5.9%	-19.0%	-47.6%	49.39	0.59	+116%	+15	+	+
14	Сургнфгз-п	SNGSP		48.75	-1.21%	1 297	19:47:49	+3.3%	+14.9%	+16.6%	-11.2%	1 182.83	14.08	-46%	-1	+	+
15	ГМКНорНик	GMKN		152.92	+0.26%	1 258	19:47:54	-1.3%	-1.0%	+2.6%	+16.5%	2 337.59	27.83	-46%	-1	+	+
3 лучшие акции — смотрите в Tg-боте!
16	Озон	OZON		4491.5	-0.26%	1 225	19:47:10	-2.6%	-6.0%	-0.1%	+12.4%	972.02	11.57	-44%	-1	+	+
17	Система ао	AFKS		13.051	-1.8%	1 210	19:48:00	-2.3%	-8.0%	-2.2%	-32.6%	125.95	1.50	+57%	+8	+	+
18	Татнфт 3ао	TATN		653.6	+0.06%	1 144	19:47:57	+3.1%	+20.4%	+12.5%	-5.4%	1 515.67	18.04	-80%	-11	+	+
19	РУСАЛ ао	RUAL		41.97	+0.38%	1 101	19:47:53	-6.0%	+9.9%	+23.8%	-2.0%	637.04	7.58	-56%	-7	+	+
20	ПИК ао	PIKK		476	+1.17%	865	19:46:42	+1.4%	+2.8%	-2.9%	-24.5%	314.40	3.74	+41%	+13	+	+
21	Совкомбанк	SVCB		13.165	-0.87%	719	19:47:56	-1.8%	-6.6%	+3.9%	-29.6%	296.43	3.53	+19%	+14	+	+
22	iИВА	IVAT		154.6	+2.66%	688	19:46:20	-5.5%	-2.9%	-8.7%	-19.9%	15.57	0.19	+123%	+27	+	+
23	МКПАО "ВК"	VKCO		289.6	-1.75%	668	19:47:30	-2.9%	-9.0%	-4.2%	-5.5%	166.00	1.98	-19%	+1	+	+
24	Совкомфлот	FLOT		90.56	-1.92%	655	19:47:57	+0.2%	+18.9%	+19.3%	-6.6%	215.06	2.56	-48%	-6	+	+
25	Транснф ап	TRNFP		1412.6	+0.74%	606	19:47:48	+1.0%	-2.3%	+2.3%	+13.5%	219.67	2.62	+24%	+16	+	+
26	ЮГК	UGLD		0.682	-0.23%	563	19:47:59	-12.2%	-13.3%	+24.5%	-10.3%	151.87	1.81	+2%	+11	+	+
27	НЛМК ао	NLMK		102.1	-0.84%	554	19:47:57	-3.6%	-8.2%	-4.2%	-36.0%	611.91	7.28	-17%	+3	+	+
28	БСП ао	BSPB		340	+2.24%	493	19:47:36	+1.6%	-0.4%	+10.0%	-16.4%	152.49	1.82	+179%	+27	+	+
29	Сургнфгз	SNGS		22.63	-0.48%	493	19:47:47	-1.5%	+3.9%	+3.9%	-13.4%	1 182.83	14.08	-68%	-12	+	+
30	МосБиржа	MOEX		174.83	+0.43%	488	19:47:31	+0.0%	-3.7%	+0.5%	-18.8%	397.96	4.74	-8%	+8	+	+
31	ММК	MAGN		28.98	-0.72%	486	19:47:45	-2.8%	-10.1%	+1.2%	-27.6%	323.33	3.85	-36%	-4	+	+
32	МТС-ао	MTSS		227.65	-0.02%	476	19:47:33	+0.3%	-3.1%	+6.6%	-5.9%	454.93	5.42	-25%	-1	+	+
33	Мечел ао	MTLR		72.02	-2.28%	467	19:47:05	-2.0%	-3.7%	-2.3%	-44.1%	39.44	0.47	+239%	+30	+	+
34	Аэрофлот	AFLT		50.19	-0.02%	456	19:47:49	-2.0%	-9.9%	-13.0%	-33.7%	199.27	2.37	-46%	-12	+	+
35	ИнтерРАОао	IRAO		3.218	+0.34%	455	19:47:12	+1.6%	-2.9%	+3.4%	-14.5%	335.75	4.00	+31%	+13	+	+
36	Татнфт 3ап	TATNP		608.3	+1.05%	445	19:47:58	+3.0%	+17.5%	+12.5%	-7.2%	1 515.67	18.04	-47%	-13	+	+
37	АЛРОСА ао	ALRS		37.81	-1.61%	433	19:47:53	-1.0%	-5.7%	-8.7%	-36.5%	278.32	3.31	-37%	-8	+	+
38	Сбербанк-п	SBERP		320.19	-0.09%	432	19:47:47	+1.1%	+2.1%	+6.8%	-0.3%	7 229.73	86.07	-29%	-4	+	+
39	Газпрнефть	SIBN		549.95	-0.64%	403	19:47:45	+1.0%	+7.9%	+12.2%	-12.3%	2 607.24	31.04	-56%	-18	+	+
Рейтинг брокеров
40	РуссНфт ао	RNFT		136.45	-1.12%	364	19:47:47	-3.1%	+17.1%	+39.9%	-15.5%	40.10	0.48	-71%	-21	+	+
41	ДОМ.РФ	DOMRF		2183.3	-0.13%	358	19:47:45	+0.1%	-0.4%	+17.5%		392.81	4.68	-21%	+2	+	+
42	ЕвроТранс	EUTR		114.4	-0.39%	318	19:47:45	-4.6%	-17.1%	-22.2%	-15.6%	18.22	0.22	-74%	-22	+	+
43	Магнит ао	MGNT		3220	-0.53%	314	19:46:42	+0.9%	-3.0%	+6.9%	-33.6%	327.80	3.90	-43%	-7	+	+
44	Лента ао	LENT		2239	+0.07%	242	19:47:48	+1.5%	+9.4%	+13.0%	+59.2%	259.81	3.09	-38%	+2	+	+
45	iСофтлайн	SOFL		76.6	+0.31%	238	19:47:38	-1.5%	-4.1%	-3.3%	-37.8%	30.59	0.36	+132%	+20	+	+
46	СевСт-ао	CHMF		908.2	-0.22%	235	19:46:57	-1.6%	-5.4%	-6.0%	-31.4%	760.15	9.05	-69%	-20	+	+
47	Славн-ЯНОС	JNOS		61	-7.66%	223	19:44:38	+34.5%	+180.8%	+280.1%	+214.4%	64.59	0.77	+2129%	+71	+	+
48	Хэдхантер	HEAD		3011	-0.26%	213	19:47:17	+0.1%	+3.3%	+3.6%	-11.6%	142.07	1.69	-66%	-16	+	+
49	Ростел -ао	RTKM		58.71	+0.2%	193	19:47:48	-3.0%	-8.3%	-8.3%	-16.9%	205.11	2.44	-58%	-7	+	+
50	ЭН+ГРУП ао	ENPG		466.15	-1.23%	186	19:47:56	-8.9%	-3.1%	+2.6%	-15.8%	297.06	3.54	-49%	-3	+	+
51	Селигдар	SELG		53.54	-0.63%	181	19:47:04	-7.5%	-5.2%	+24.2%	+3.1%	55.18	0.66	-4%	+3	+	+
52	iВУШХолднг	WUSH		94.32	-0.04%	167	19:47:53	-1.0%	-7.0%	+1.8%	-59.6%	10.54	0.13	-22%		+	+
53	Варьеган-п	VJGZP		2200	-14.26%	162	19:47:30	+24.7%	+93.0%	+92.1%	+11.4%	101.46	1.21	+2866%	+85	+	+
54	iПозитив	POSI		1109.4	-0.88%	152	19:47:33	-6.9%	-6.5%	+11.3%	-30.1%	79.03	0.94	-63%	-9	+	+
55	iДиасофт	DIAS		1871	+0.92%	151	19:47:39	+2.2%	+2.3%	+10.4%	-51.3%	19.67	0.23	+100%	+19	+	+
56	Варьеган	VJGZ		4645	-11.44%	128	19:44:24	+28.8%	+115.5%	+107.4%	+52.5%	101.46	1.21	+5175%	+104	+	+
57	РН-ЗапСиб	CHGZ		150.2	+1.76%	116	19:40:25	+41.7%	+87.3%	+104.1%	+35.1%	4.06	0.05	+2491%	+85	+	+
58	Юнипро ао	UPRO		1.5	+0.54%	116	19:47:33	-2.8%	-7.3%	+1.0%	-26.1%	94.57	1.13	-28%	-2	+	+
59	ОВК ао	UWGN		28.42	+1.21%	113	19:46:15	-1.7%	-7.5%	-5.9%	-48.8%	82.53	0.98	+230%	+35	+	+
60	Слав-ЯНОСп	JNOSP		24.1	-6.88%	107	19:43:50	+34.2%	+80.9%	+160.3%	+97.9%	64.59	0.77	+3046%	+91	+	+
61	Русагро	RAGR		117.08	+0.48%	104	19:47:39	+0.3%	-4.8%	+4.9%	-49.1%	112.10	1.33	-56%	-10	+	+
62	Сегежа	SGZH	>	1.2105	-0.53%	104	19:47:57	-3.0%	-8.7%	+1.2%	-36.1%	95.00	1.13	+29%	+11	+	+
63	РусГидро	HYDR		0.452	-0.11%	99	19:47:42	+1.8%	+4.7%	+8.4%	-12.8%	201.05	2.39	-80%	-24	+	+
64	Россети	FEES		0.07116	-0.03%	97	19:47:24	-3.2%	-4.7%	0.0%	-12.8%	150.27	1.79	+0%	+3	+	+
65	Ренессанс	RENI		91.12	-0.81%	91	19:47:30	-1.6%	-4.9%	-5.0%	-34.0%	50.76	0.60	-37%	-4	+	+
66	MDMG-ао	MDMG		1390	-0.2%	87	19:47:05	-0.7%	-7.8%	-7.2%	+27.0%	104.30	1.24	-44%	-8	+	+
67	Мегион-ао	MFGS		656	-10.01%	84	19:39:48	+18.2%	+81.7%	+89.0%	+62.0%	79.04	0.94	+28%	+10	+	+
68	Мегион-ап	MFGSP		414	-14.2%	83	19:42:58	+29.8%	+71.8%	+90.8%	+59.2%	79.04	0.94	+384%	+40	+	+
69	Мечел ап	MTLRP		68.4	-0.29%	80	19:45:46	-0.6%	-4.5%	+5.2%	-47.9%	39.44	0.47	+116%	+22	+	+
70	Распадская	RASP		169.85	-0.64%	79	19:46:14	+0.9%	-0.8%	+3.2%	-41.5%	113.07	1.35	-49%	-13	+	+
71	+МосЭнерго	MSNG		2.17	+1.07%	73	19:43:50	-3.0%	-4.6%	+3.9%	-13.4%	86.26	1.03	-17%		+	+
72	РСетиЛЭ-п	LSNGP		322.55	+1.34%	72	19:47:37	+0.8%	+4.1%	+7.0%	+53.4%	161.86	1.93	+62%	+11	+	+
73	Башнефт ап	BANEP		1015.5	+0.4%	72	19:46:40	+2.2%	+10.3%	+15.3%	-22.0%	275.87	3.28	-62%	-20	+	+
74	Европлан	LEAS		658.1	-0.47%	69	19:47:57	-1.5%	-0.2%	+19.9%	-12.3%	78.97	0.94	+84%	+16	+	+
75	ДВМП ао	FESH		59.75	-0.17%	69	19:47:39	+0.4%	+8.7%	+13.2%	-12.1%	176.07	2.10	+4%	+1	+	+
76	НКХП ао	NKHP		599	+2.31%	69	19:47:43	+10.7%	+6.7%	+21.6%	-21.7%	40.42	0.48	-16%	-4	+	+
77	НоваБев ао	BELU		434.2	-0.18%	63	19:47:48	+1.7%	+0.0%	+5.7%	-24.1%	54.86	0.65	-56%	-15	+	+
78	ТГК-14	TGKN		0.00644	-0.77%	62	19:47:15	+2.2%	-5.0%	+20.6%	-29.0%	8.72	0.10	-32%	-8	+	+
79	Циан	CNRU		629.6	-0.44%	58	19:47:09	+4.9%	+6.2%	+3.8%		48.87	0.58	-61%	-19	+	+
80	iБАЗИС	BAZA		123.24	-0.39%	57	19:46:57	-1.7%	-14.3%	+16.5%		20.31	0.24	-80%	-30	+	+
81	НМТП ао	NMTP		8.59	+0.06%	56	19:47:17	-0.9%	-2.2%	-0.5%	-15.0%	165.44	1.97	+43%	+6	+	+
82	iАстра ао	ASTR		252.45	-0.18%	53	19:47:29	0.0%	-3.3%	-1.3%	-42.5%	52.99	0.63	-89%	-42	+	+
83	Яковлев-3	IRKT		24.56	+1.32%	53	19:43:45	-2.8%	-5.7%	-5.2%	-36.3%	295.50	3.52	+69%	+13	+	+
84	РСетиМР ао	MSRS		1.801	-1.45%	51	19:44:50	+9.0%	+5.9%	+24.1%	+42.8%	87.79	1.05	-66%	-25	+	+
85	МТС Банк	MBNK		1382.5	+0.22%	49	19:45:14	-0.7%	-1.1%	+5.0%	-17.2%	51.94	0.62	+111%	+14	+	+
86	МКБ ао	CBOM		5.644	+0.53%	48	19:45:19	-0.7%	-7.4%	-7.3%	-43.9%	188.88	2.25	-49%	-17	+	+
87	ЭсЭфАй ао	SFIN		853	-0.35%	46	19:48:00	-2.9%	-7.3%	-7.5%	-45.2%	42.85	0.51	-38%	-12	+	+
88	БурЗолото	BRZL		1616	+7.45%	46	19:45:59	+1.0%	-7.7%	+1.8%	-22.0%	11.34	0.14	+1854%	+73	+	+
89	Фикс Прайс	FIXR		0.598	-0.32%	46	19:47:54	-0.3%	+6.3%	+6.7%		59.94	0.71	-13%	-11	+	+
90	АПРИ	APRI		16.6	-10.85%	45	19:44:18	+9.7%	+4.2%	+12.0%	+17.2%	18.26	0.22	+152%	+16	+	+
91	iОзонФарм	OZPH		51.09	+0.37%	43	19:47:43	-0.1%	-2.0%	-0.8%	-10.2%	59.61	0.71	-63%	-27	+	+
92	iАренадата	DATA		106.2	-0.04%	41	19:47:57	-2.1%	-2.6%	+33.1%	-28.4%	23.13	0.28	-21%	-13	+	+
93	ВИ.ру	VSEH		79.38	+0.21%	41	19:47:29	+0.2%	+5.7%	+7.9%	-24.4%	39.71	0.47	-57%	-25	+	+
94	РСетиЦП ао	MRKP		0.5791	+0.17%	33	19:44:56	+0.5%	-0.5%	+5.5%	+53.2%	65.35	0.78	-22%	-10	+	+
95	iПРОМОМЕД	PRMD		412.45	+0.1%	32	19:47:08	-1.0%	-1.2%	+1.6%	-5.3%	87.75	1.04	-38%	-14	+	+
96	iАвиастКао	UNAC		0.436	+0.69%	32	19:47:33	-2.6%	-4.5%	-11.4%	-32.8%	440.08	5.24	+82%	+11	+	+
97	iЭлемент	ELMT		0.1411	+0.32%	31	19:44:48	+0.8%	+7.2%	+23.4%	-4.6%	66.28	0.79	+408%	+37	+	+
98	ТГК-1	TGKA		0.006822	+0.68%	29	19:46:33	+1.1%	-7.5%	+4.9%	-13.2%	26.25	0.31	+59%	+7	+	+
99	Башнефт ао	BANE		1659.5	-0.72%	29	19:46:51	-3.5%	+11.6%	+14.2%	-35.2%	275.87	3.28	-44%	-19	+	+
100	ЛСР ао	LSRG		714.2	-0.08%	29	19:45:35	+1.2%	+1.0%	+10.6%	-20.4%	73.52	0.88	-29%	-14	+	+
101	Акрон	AKRN		20806	-0.84%	28	19:31:11	+3.3%	+10.2%	+15.0%	+22.3%	766.17	9.12	-71%	-35	+	+
102	ЭталонГруп	ETLN		39.66	-0.8%	25	19:46:25	-1.1%	-6.6%	+2.5%	-47.7%	15.22	0.18	-32%	-10	+	+
103	ИНАРКТИКА	AQUA		477.1	-0.15%	25	19:47:59	-1.3%	-2.6%	-2.8%	-33.2%	41.88	0.50	-35%	-14	+	+
104	Куйбазот	KAZT		461.8	-0.69%	25	19:47:37	+8.8%	+13.1%	+10.2%	-16.0%	82.90	0.99	-36%	-16	+	+
105	ТМК ао	TRMK		100.6	-0.4%	24	19:44:57	-1.0%	-5.7%	-1.6%	-25.7%	105.73	1.26	-43%	-20	+	+
106	М.видео	MVID		72.8	-1.36%	23	19:46:55	-1.9%	-1.7%	-10.2%	-42.3%	13.09	0.16	+13%	-3	+	+
107	ВСМПО-АВСМ	VSMO		29640	-0.74%	22	19:43:35	-1.2%	-3.2%	-5.5%	-25.3%	341.74	4.07	+61%	+5	+	+
108	Ростел -ап	RTKMP		59.85	-0.08%	21	19:47:06	-1.2%	-4.0%	-3.1%	-3.4%	205.11	2.44	-56%	-26	+	+
109	Русолово	ROLO		0.5156	-0.54%	19	19:47:26	-1.7%	-9.7%	-0.3%	-35.4%	15.47	0.18	-43%	-14	+	+
110	ГТМ ао	GTRK		93.3	-1.17%	19	19:46:50	+5.8%	-40.2%	-46.1%	-70.3%	5.41	0.06	-14%	-10	+	+
111	РоссЦентр	MRKC		0.825	+0.17%	18	19:47:43	-0.1%	-0.9%	-4.7%	+29.7%	34.85	0.41	+26%		+	+
112	ХЭНДЕРСОН	HNFG		470.8	-0.47%	17	19:47:14	-1.5%	-5.2%	-9.1%	-28.2%	19.04	0.23	+59%	+5	+	+
113	СОЛЛЕРС	SVAV		499	-0.8%	15	19:47:52	-2.4%	-10.0%	-13.0%	-36.7%	15.73	0.19	-3%	-3	+	+
114	ГЛОРАКС	GLRX		60.07	-0.6%	15	19:47:12	-1.7%	-4.5%	+3.0%		16.99	0.20	+11%	-1	+	+
115	ОГК-2 ао	OGKB		0.3317	-0.69%	12	19:45:07	-2.4%	-6.6%	-0.3%	-15.0%	45.23	0.54	-55%	-18	+	+
116	ЕвроЭлтех	EELT		9.42	-7.47%	12	19:44:55	+9.5%	+7.5%	+6.3%	-36.3%	5.20	0.06	-53%	-18	+	+
117	ЛЭСК ао	LPSB		71.55	+3.7%	11	19:01:01	-0.5%	-4.3%	+8.3%	-0.5%	11.17	0.13	+125%	+24	+	+
118	ЧеркизГ-ао	GCHE		4038	-0.47%	11	19:45:24	+3.0%	+14.1%	+21.6%	-2.3%	170.58	2.03	-50%	-17	+	+
119	Лензол. ап	LNZLP		230	-2.54%	10	19:42:16	-35.8%	-60.8%	-69.5%	-88.5%	1.77	0.02	+33%	+7	+	+
120	ЭнергияРКК	RKKE		19330	+0.05%	10	19:22:46	+4.8%	+13.5%	+18.8%	-22.7%	35.44	0.42	+194%	+32	+	+
121	РСетиСЗ ао	MRKZ		0.1098	+1.01%	9	19:33:38	+1.6%	-3.6%	+12.1%	+50.4%	10.52	0.13	-74%	-28	+	+
122	iКаршеринг	DELI		97.85	-0.41%	9	19:47:22	-2.4%	-6.4%	-10.8%	-53.0%	17.20	0.20	-34%	-8	+	+
123	БСП ап	BSPBP		56.85	-0.79%	9	19:30:30	-4.7%	-12.3%	+9.9%	-33.6%	152.49	1.82	+29%	+7	+	+
124	ТамбЭнСб-п	TASBP		1.102	-7.08%	8	19:43:16	+14.1%	+4.0%	+19.3%	+7.2%	2.82	0.03	-63%	-22	+	+
125	МКПАО ЮМГ	GEMC		864.4	+0.75%	7	19:45:14	+1.8%	+0.3%	+2.5%	+1.7%	77.80	0.93	+12%	+6	+	+
126	РсетВол ао	MRKV		0.1709	+0.62%	7	19:46:27	+3.0%	+2.7%	+10.9%	+127.9%	32.18	0.38	-64%	-22	+	+
127	Россети СК	MRKK		19.5	+0.72%	7	18:37:46	+1.2%	-2.6%	+20.1%	+2.6%	40.82	0.49	+1539%	+87	+	+
128	Россети Ур	MRKU		0.5372	+0.07%	7	19:43:04	+1.6%	+1.4%	+11.5%	+19.9%	46.79	0.56	-14%	-5	+	+
129	ПермьЭнС-п	PMSBP		621.6	-0.13%	7	19:40:01	-0.5%	+1.8%	+38.4%	+121.5%	26.71	0.32	-46%	-14	+	+
130	ТНСэнрг ао	TNSE		3460	+0.44%	6	19:29:29	+9.3%	+4.1%	-4.6%	+27.9%	47.29	0.56	-21%	-8	+	+
131	ЭЛ5Энер ао	ELFV		0.4856	-0.78%	6	19:46:21	-3.8%	-3.2%	-1.7%	-11.3%	17.20	0.20	+71%	+14	+	+
132	МГКЛ	MGKL		2.568	+0.73%	6	19:46:45	-1.9%	-7.1%	-2.4%	-4.3%	3.25	0.04	-1%	+1	+	+
133	КАМАЗ	KMAZ		81.7	-0.24%	5	19:45:29	-0.1%	-6.2%	-3.4%	-34.2%	57.99	0.69	-48%	-14	+	+
134	Займер ао	ZAYM		145.9	+0.03%	5	19:41:29	-0.2%	-1.8%	-5.2%	-7.8%	14.59	0.17	-20%	+1	+	+
135	iГЕНЕТИКО	GECO		24.3	-1.38%	5	19:41:42	-0.2%	-2.3%	-0.9%	-26.9%	2.18	0.03	-51%	-15	+	+
136	Куйбазот-п	KAZTP		465.5	-0.43%	5	19:18:41	+7.0%	+8.1%	+5.3%	-16.7%	82.90	0.99	-38%	-8	+	+
137	Лензолото	LNZL		1480	-6.33%	4	19:46:52	-35.7%	-70.3%	-76.7%	-89.4%	1.77	0.02	+15%	+7	+	+
138	НКНХ ап	NKNCP		61.04	0%	4	19:36:00	-0.6%	-1.7%	+1.0%	-22.2%	141.71	1.69	-25%	-2	+	+
139	ВолгЭнСб	VGSB		14.9	-3.56%	4	19:05:52	-6.3%	-11.8%	+11.2%	+15.5%	5.90	0.07	+1923%	+95	+	+
140	ПермьЭнСб	PMSB		542.8	-0.44%	4	19:35:29	-0.7%	+3.8%	+23.1%	+114.5%	26.71	0.32	-18%	-1	+	+
141	ЯТЭК ао	YAKG		50.15	-1.47%	4	19:40:00	-2.0%	+11.3%	+16.6%	-23.0%	41.51	0.49	-44%	-14	+	+
142	ТамбЭнСб	TASB		1.69	-2.54%	4	19:44:39	+23.0%	+1.7%	+29.0%	+5.5%	2.82	0.03	-76%	-33	+	+
143	ГК РБК ао	RBCM		10.41	-0.62%	4	19:46:18	-0.9%	-7.9%	-8.8%	-35.4%	3.80	0.05	-51%	-14	+	+
144	НКНХ ао	NKNC		79.55	+0.57%	3	18:39:06	-1.6%	-0.4%	+1.1%	-17.2%	141.71	1.69	-38%	-7	+	+
145	РСетиЛЭ	LSNG		15.45	-0.77%	3	19:38:32	+2.3%	-0.2%	+1.5%	-8.0%	161.86	1.93	-56%	-20	+	+
146	РСТомск ао	TORS		0.772	+1.05%	3	18:10:02	0	-5.9%	+17.3%	+14.5%	3.24	0.04	+96%	+18	+	+
147	ТНСэнНН ао	NNSB		4210	-4.32%	3	19:30:45	+6.9%	0	+0.2%	+6.0%	18.06	0.21	-72%	-31	+	+
148	ИКРУСС-ИНВ	RUSI		71.9	-2.04%	3	19:11:15	+5.9%	+8.4%	+7.8%	-8.5%	7.84	0.09	-48%	-16	+	+
149	ОргСинт ао	KZOS		68.4	-0.58%	3	19:45:10	+0.1%	+0.4%	+2.9%	-20.7%	124.83	1.49	+184%	+32	+	+
150	iАРТГЕН ао	ABIO		65.76	-0.84%	3	19:45:37	-2.0%	-2.5%	-3.7%	-31.5%	6.09	0.07	-18%	-2	+	+
151	Приморье	PRMB		31000	+3.33%	3	17:45:16	+4.0%	+8.4%	+18.3%	-8.3%	7.75	0.09	+9732%	+100	+	+
152	РСТомск ап	TORSP		0.498	-1.19%	3	19:15:54	+2.7%	-6.2%	+5.7%	+5.7%	3.24	0.04	+14%	+7	+	+
153	Аптеки36и6	APTK		8.15	+0.62%	3	19:45:08	-1.1%	-4.5%	-4.0%	-30.2%	62.17	0.74	-66%	-29	+	+
154	ТЕПЛАНТ ао	PRFN		4.618	+1.05%	2	19:47:29	-2.1%	-4.3%	+18.0%	-7.3%	3.88	0.05	+355%	+55	+	+
155	ТНСэнРст	RTSB		3.24	-3.28%	2	19:15:01	+3.5%	-6.1%	-7.2%	-3.9%	27.74	0.33	+240%	+45	+	+
156	СаратНПЗ-п	KRKNP		7320	-0.27%	2	19:24:03	-0.8%	-0.5%	+3.1%	-18.3%	10.50	0.12	-30%	-3	+	+
157	ТНСэнЯр-п	YRSBP		199.5	+2.57%	2	19:18:51	+2.0%	-2.0%	+7.8%	-7.4%	14.03	0.17	+53%	+19	+	+
158	АстрЭнСб	ASSB		3.13	-1.11%	2	17:51:29	+2.6%	-5.4%	+19.9%	+50.8%	2.42	0.03	+37%	+14	+	+
159	СтаврЭнСб	STSB		5.045	-2.61%	2	19:19:20	+0.1%	+6.1%	+31.7%	+33.1%	5.84	0.07	+356%	+57	+	+
160	Белон ао	BLNG		12.19	-0.89%	2	19:46:36	-0.1%	-3.5%	+3.3%	-32.7%	14.06	0.17	-27%	-3	+	+
161	Якутскэнрг	YKEN		0.411	+3.27%	2	19:44:21	0	-5.9%	-1.0%	-19.7%	4.64	0.06	-33%	-7	+	+
162	РсетСиб ао	MRKS		0.5155	+0.19%	2	19:41:39	+1.5%	-10.5%	-2.2%	-16.5%	48.88	0.58	-53%	-16	+	+
163	ТНСэКубань	KBSB		903	-3.32%	2	19:39:57	-4.9%	-1.4%	+15.3%	+71.3%	16.14	0.19	+81%	+23	+	+
164	АбрауДюрсо	ABRD		156.6	+0.26%	2	19:47:42	-1.6%	-3.8%	-4.9%	-26.3%	17.03	0.20	-80%	-43	+	+
165	OKEY-гдр	OKEY		40.21	-1.49%	2	18:45:25	-0.7%	+3.0%	+18.4%	+19.6%	10.82	0.13	+38%	+17	+	+
166	Авангрд-ао	AVAN		678	+0.74%	1	19:39:30	-0.1%	-1.0%	+2.3%	-17.1%	54.71	0.65	+10%	+9	+	+
167	ДЭК ао	DVEC		1.769	+0.63%	1	19:40:47	+3.0%	-3.1%	-2.1%	-29.5%	30.48	0.36	-47%	-12	+	+
168	Фармсинтез	LIFE		3.07	+0.82%	1	19:39:05	-1.3%	-1.9%	-7.5%	-27.7%	1.35	0.02	-64%	-25	+	+
169	Красэсб ао	KRSB		22.44	+0.72%	1	19:45:31	+0.8%	-3.1%	+3.1%	+34.4%	17.34	0.21	+8%	+8	+	+
170	УралСиб ао	USBN		0.1413	+0.57%	1	19:11:15	+3.1%	+10.0%	+24.3%	-22.1%	50.89	0.61	-11%	-1	+	+
171	iНаукаСвяз	NSVZ		252.5	-1.17%	1	19:29:29	-3.6%	-8.8%	-0.4%	-33.6%	3.96	0.05	-15%	-5	+	+
172	Мостотрест	MSTT		112.85	+0.36%	1	19:45:55	-0.4%	-5.7%	-4.4%	-28.4%	31.85	0.38	-17%	-5	+	+
173	КрасОкт-ао	KROT		1317	0%	1	19:16:38	+0.6%	-9.8%	-17.7%	-26.3%	12.89	0.15	+235%	+44	+	+
174	ВолгЭнСб-п	VGSBP		14.1	-1.4%	1	16:01:54	-3.4%	-3.4%	+15.1%	+21.3%	5.90	0.07	+365%	+56	+	+
175	ЮУНК ао	UNKL		4640	-0.64%	1	19:08:13	-2.3%	-4.1%	+5.5%	-26.3%	2.78	0.03	+268%	+48	+	+
176	ТГК-2	TGKB		0.006785	+0.97%	1	19:10:54	+2.0%	-7.6%	+4.9%	-14.8%	10.04	0.12	-76%	-36	+	+
177	ЧМК ао	CHMK		4510	+0.56%	1	18:21:12	-3.1%	-1.2%	+2.7%	-34.6%	14.26	0.17	+289%	+49	+	+
178	ВХЗ-ао	VLHZ		186	-0.85%	1	19:45:55	+0.5%	-12.3%	-8.2%	-24.2%	0.93	0.01	-69%	-31	+	+
179	СаратЭн-ао	SARE		0.64	-2.44%	1	19:32:58	+0.5%	+22.6%	+16.4%	+23.6%	3.72	0.04	-9%		+	+
180	Светофор	SVET		14.58	+0.14%	1	19:27:04	-0.5%	-2.3%	-4.5%	-17.6%	0.39	0.00	+38%	+14	+	+
181	ТНСэнЯр	YRSB		766	-0.78%	1	18:21:06	+3.2%	-6.1%	-4.3%	-8.8%	14.03	0.17	+26%	+11	+	+
182	ТКЗКК ап	KRKOP		14.32	+3.92%	1	19:17:18	-3.5%	+1.6%	+3.6%	-4.4%	1.02	0.01	+179%	+39	+	+
183	ЦМТ ап	WTCMP		13.94	+1.16%	1	19:46:00	+1.0%	+7.6%	+12.1%	+20.0%	19.07	0.23	+8%	+5	+	+
184	Светофор п	SVETP		25.1	-0.2%	1	19:45:54	-3.8%	-7.7%	-18.0%	+6.6%	0.39	0.00	+2%	+1	+	+
185	Таттел. ао	TTLK		0.6165	-0.48%	1	19:23:26	-0.9%	0	+1.3%	-23.1%	12.87	0.15	-45%	-20	+	+
186	Ижсталь2ао	IGST		4280	0%	1	19:19:14	-1.8%	-1.4%	+0.9%	-41.7%	4.42	0.05	-20%	-3	+	+
187	ОргСинт ап	KZOSP		16.85	-0.12%	1	19:07:13	-0.7%	-4.4%	-2.3%	-31.3%	124.83	1.49	+19%	+14	+	+
188	ТНСэнРст-п	RTSBP		1.514	+0.66%	1	18:45:03	+8.8%	-8.8%	-0.7%	-3.9%	27.74	0.33	-51%	-15	+	+
189	ТНСэнВорон	VRSB		362	-0.41%	1	19:37:55	+2.0%	-3.7%	+5.8%	-23.9%	22.95	0.27	-57%	-21	+	+
190	ТНСэнНН ап	NNSBP		1344	-3.31%	1	19:37:12	+3.4%	-6.1%	-3.4%	-3.4%	18.06	0.21	-81%	-40	+	+
191	Левенгук	LVHK		23.45	-0.21%	1	19:33:40	+0.2%	-3.7%	0	-28.8%	1.24	0.01	+214%	+45	+	+
192	РДБанк ао	RDRB		122.6	+0.49%	1	18:28:10	-1.1%	-0.5%	-0.3%	-23.9%	3.37	0.04	+31%	+20	+	+
193	СТГ	CARM		1.415	-0.35%	1	19:42:47	-3.3%	-5.6%	-10.2%	-21.3%	4.13	0.05	-34%	-4	+	+
194	Ижсталь ап	IGSTP		3710	-0.54%	1	18:21:21	-0.5%	-0.5%	+10.1%	-29.3%	4.42	0.05	+287%	+45	+	+
195	КузнецкийБ	KUZB		0.0353	-0.14%	1	19:09:26	-0.3%	-3.0%	+7.0%	-10.6%	0.79	0.01	-77%	-39	+	+
196	СаратНПЗ	KRKN		11600	-1.28%	1	18:13:42	-6.1%	-16.5%	+17.2%	+12.6%	10.50	0.12	-9%	+3	+	+
197	ЗаводДИОД	DIOD		10.1	+0.3%	1	19:17:47	-5.9%	-13.4%	-2.6%	-17.1%	0.93	0.01	+20%	+14	+	+
198	СтаврЭнСбп	STSBP		5.72	+0.88%	1	19:04:14	+0.3%	-12.9%	+6.5%	+37.8%	5.84	0.07	-39%	-7	+	+
199	СамарЭн-ао	SAGO		2.81	-0.53%	1	18:33:17	+3.9%	-1.2%	+2.9%	-10.9%	10.82	0.13	+80%	+26	+	+
200	РоссЮг ао	MRKY		0.082	-0.06%	1	19:37:59	+1.4%	-6.4%	+1.9%	+4.7%	12.43	0.15	-64%	-30	+	+
201	ИНГРАД ао	KFBA		1775	-0.56%	1	17:49:27	+2.6%	+0.6%	+1.4%		73.17	0.87	-18%	+1	+	+
202	КамчатЭ ао	KCHE		0.392	-0.25%	1	19:43:14	+2.3%	-13.7%	-9.3%	-25.2%	22.98	0.27	-2%	+4	+	+
203	КМЗ	KMEZ		1350	-0.88%	1	18:37:34	0	-1.3%	+13.1%	-2.9%	5.08	0.06	-3%	+7	+	+
204	ДонскЗР	DZRD		3770	-0.92%	0	19:46:57	-7.8%	-10.0%	-9.7%	-11.1%	1.57	0.02	+33%	+15	+	+
205	СамарЭн-ап	SAGOP		2.655	-0.93%	0	19:43:33	+0.2%	-3.3%	+1.3%	-17.0%	10.82	0.13	-76%	-43	+	+
206	МордЭнСб	MRSB		0.832	-0.48%	0	19:40:22	-1.2%	-5.0%	-2.6%	+4.3%	1.12	0.01	-49%	-16	+	+
207	БашИнСв ап	BISVP		10.3	+2.59%	0	19:34:54	+1.4%	-1.6%	-9.2%	+2.1%	0.37	0.00	+99%	+26	+	+
208	МагадЭн ао	MAGE		2.82	-0.53%	0	19:32:44	-1.7%	-10.5%	-4.7%	-23.4%	1.64	0.02	-6%	+5	+	+
209	ТНСэМаЭл-п	MISBP		56.5	+0.53%	0	17:36:50	+7.6%	+6.8%	+10.6%	+10.8%	7.30	0.09	+26%	+13	+	+
210	РязЭнСб	RZSB		38.82	-0.1%	0	19:11:32	+0.6%	-3.0%	+12.5%	+18.5%	8.00	0.10	-51%	-15	+	+
211	Сахэнер ао	SLEN		3.35	-2.05%	0	19:39:15	+0.6%	-6.6%	+5.0%	-12.6%	7.49	0.09	+125%	+27	+	+
212	ГАЗ ап	GAZAP		400	-0.5%	0	16:45:14	-1.5%	-14.4%	+3.1%	-21.8%	11.08	0.13	+188%	+29	+	+
213	КамчатЭ ап	KCHEP		0.695	-0.71%	0	18:28:33	+1.5%	-13.1%	-12.0%	-23.2%	22.98	0.27	+177%	+27	+	+
214	ТЗА ао	TUZA		120.8	-0.49%	0	18:23:57	+3.4%	-2.4%	-3.0%	-41.6%	0.98	0.01	-81%	-51	+	+
215	Красэсб ап	KRSBP		23.48	+1.03%	0	19:45:54	0	+0.8%	+6.5%	+41.1%	17.34	0.21	-39%	-11	+	+
216	ЮТэйр ао	UTAR		11.75	-1.43%	0	19:26:34	+1.9%	+1.3%	+6.9%	-16.3%	92.78	1.10	-90%	-67	+	+
217	ВыбСудЗ ап	VSYDP		8700	0%	0	14:22:58	-2.8%	-1.1%	+10.8%	-11.2%	31.44	0.37	+578%	+32	+	+
218	ТГК-2 ап	TGKBP		0.00918	+0.55%	0	19:47:19	+2.0%	-7.5%	+4.1%	-31.8%	10.04	0.12	-39%	-11	+	+
219	ЦМТ ао	WTCM		15.52	-0.13%	0	18:37:17	-1.5%	+0.5%	+8.7%	+7.8%	19.07	0.23	-74%	-39	+	+
220	Якутскэн-п	YKENP		0.337	+1.2%	0	18:20:03	+0.3%	-2.6%	-0.9%	-22.9%	4.64	0.06	+418%	+28	+	+
221	Кристалл	KLVZ		3.132	+0.06%	0	19:47:50	-1.3%	-2.1%	+1.2%	-24.2%	2.89	0.03	-77%	-43	+	+
222	Арсагера	ARSA		8.29	-0.72%	0	17:35:25	+0.2%	-0.8%	-1.8%	-29.4%	1.03	0.01	-70%	-35	+	+
223	Химпром ап	HIMCP		21.46	+0.19%	0	19:28:33	-2.5%	+1.3%	+8.5%	-19.3%	4.93	0.06	-1%	+6	+	+
224	iНПОНаука	NAUK		534	-0.09%	0	18:34:38	+0.9%	-5.5%	+15.2%	-14.6%	6.30	0.07	-65%	-27	+	+
225	РГС СК ао	RGSS		0.209	-1.23%	0	19:47:40	+1.0%	-3.0%	+0.7%	-15.2%	102.31	1.22	-82%	-54	+	+
226	КалужскСК	KLSB		20.22	-0.49%	0	18:11:07	+0.2%	-9.5%	-0.7%	-18.7%	1.85	0.02	-62%	-28	+	+
227	ЗИЛ ао	ZILL		4435	-0.22%	0	18:35:37	+0.6%	+2.3%	+7.5%	+11.4%	11.80	0.14	-90%	-69	+	+
228	НЕФАЗ	NFAZ		263	-1.13%	0	19:44:01	-2.0%	-2.8%	-4.5%	-39.2%	2.11	0.03	-14%		+	+
229	КрасОкт-1п	KROTP		511	+0.2%	0	17:50:42	+0.4%	-11.3%	-16.8%	-2.1%	12.89	0.15	-54%	-21	+	+
230	ЗВЕЗДА ао	ZVEZ		7	-0.43%	0	19:22:43	-0.3%	-3.2%	+4.3%	-20.6%	3.93	0.05	+31%	+7	+	+
231	ЧКПЗ ао	CHKZ		18250	+1.67%	0	19:24:18	0	+3.7%	+11.3%	-4.9%	10.95	0.13	+87%	+11	+	+
232	Нижкамшина	NKSH		38.3	-0.39%	0	18:15:43	+0.1%	-3.0%	-3.6%	-28.1%	2.44	0.03	+143%	+11	+	+
233	ПавлАвт ао	PAZA		9760	-1.01%	0	16:24:45	-1.0%	-2.4%	+2.5%	-35.2%	15.30	0.18	+152%	+13	+	+
234	ВыбСудЗ ао	VSYD		10950	0%	0	12:47:50	+0.9%	+5.3%	+18.4%	-16.4%	31.44	0.37	+1821%	+19	+	+
235	МГТС-5ао	MGTS		1126	-0.35%	0	18:15:35	-1.6%	-6.8%	-6.6%	-19.3%	101.60	1.21	-85%	-61	+	+
236	VEON	VEON-RX		76.7	-1.54%	0	18:45:25	-2.3%	-1.4%	+2.4%	-32.7%	134.16	1.60	-72%	-33	+	+
237	ТНСэнВор-п	VRSBP		144.8	-1.23%	0	18:17:31	+1.7%	-1.6%	+3.3%	-3.2%	22.95	0.27	-29%	-5	+	+
238	ЮжКузб. ао	UKUZ		874	+1.39%	0	18:36:26	-1.8%	-2.0%	-0.7%	-26.1%	31.45	0.37	-53%	-14	+	+
239	СаратЭн-ап	SAREP		0.405	-0.61%	0	18:19:51	-5.2%	-1.2%	+3.8%	+41.9%	3.72	0.04	-61%	-19	+	+
240	ТНСэнМарЭл	MISB		55	-0.9%	0	19:03:48	+5.8%	-4.2%	-3.5%	-5.7%	7.30	0.09	-67%	-25	+	+
241	Ламбумиз	LMBZ		395	-0.63%	0	19:18:02	-2.3%	-10.8%	-10.7%	-21.9%	8.20	0.10	-85%	-57	+	+
242	Телеграф-п	CNTLP		5.94	-0.17%	0	19:12:12	-0.8%	-2.0%	-0.7%	-25.4%	1.87	0.02	-65%	-24	+	+
243	МГТС-4ап	MGTSP		766	0%	0	18:45:06	-0.5%	-2.0%	-3.8%	-17.8%	101.60	1.21	-84%	-50	+	+
244	Телеграф	CNTL		9.3	+0.22%	0	19:46:11	+0.2%	-0.9%	+0.2%	-19.8%	1.87	0.02	-75%	-39	+	+
245	ГАЗ ао	GAZA		567	-0.7%	0	18:05:25	+0.2%	-3.1%	+7.6%	-29.1%	11.08	0.13	-41%	-10	+	+
246	ОМЗ-ап	OMZZP		11340	0%	0	18:11:52	-0.4%	-5.0%	-3.6%	-25.2%	31.19	0.37	+166%	+4	+	+
247	КоршГОК ао	KOGK		347.8	-0.06%	0	19:26:08	+3.0%	+3.1%	+10.7%	-99.1%	8.70	0.10	-67%	-16	+	+
248	ГР Ростов	RTGZ		44600	-0.45%	0	18:14:53	+1.4%	-5.5%	+4.2%	-19.5%	5.36	0.06	-2%	-3	+	+
249	iММЦБ ао	GEMA		117.4	-0.68%	0	19:15:53	-1.6%	-2.8%	+2.3%	-18.7%	1.75	0.02	-20%	-5	+	+
250	РОСИНТЕРао	ROST		101.8	-0.59%	0	18:12:38	-2.1%	-4.3%	+1.0%	-22.4%	1.66	0.02	-36%	-3	+	+
251	МагадЭн ап	MAGEP		2.265	+1.57%	0	19:04:22	-2.2%	-10.7%	+5.3%	-16.7%	1.64	0.02	-81%	-24	+	+
252	ДонскЗР п	DZRDP		2410	-0.41%	0	18:00:18	-0.8%	-0.8%	0	-22.5%	1.57	0.02	+114%		+	+
253	УрКузница	URKZ		276	+0.22%	0	18:45:26	+2.1%	+3.3%	+5.1%	-99.3%	15.12	0.18	-96%	-57	+	+
254	АшинскийМЗ	AMEZ			0%		19:32:38					33.92	0.40			+	+
255	ГАЗКОН-ао	GAZC			0%		19:32:38					148.53	1.77			+	+
256	ГАЗ-сервис	GAZS			0%		19:32:38					173.26	2.06			+	+
257	ГАЗ-Тек ао	GAZT			0%		19:32:38					819.81	9.76			+	+
258	КурганГКао	KGKC			0%		19:32:38					6.03	0.07			+	+
259	КурганГКап	KGKCP			0%		19:32:38					6.03	0.07			+	+
260	СМЗ-ао	MGNZ			0%		19:32:38					2.96	0.04			+	+