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 поз по Объему
	Индекс IMOEX	IMOEX		2565.61	-0.71%	38 980	19:00:11	-1.3%	-3.5%	-7.3%	-9.3%	51 001.79	718.11	—	—	—
1	ВТБ ао	VTBR		78.975	-0.03%	5 584	23:44:55	-9.1%	-13.2%	+9.3%	-15.6%	1 020.97	14.38		+	+
2	Сбербанк	SBER		320.63	-0.52%	5 497	23:44:49	0	+0.4%	+6.8%	+3.8%	7 241.00	101.95		+	+
3	Самолет ао	SMLT		398.8	-4.46%	3 885	23:44:54	-13.2%	-30.5%	-59.6%	-66.6%	24.61	0.35		+	+
4	ЛУКОЙЛ	LKOH		4884	-1.88%	3 780	23:44:53	-2.9%	-10.7%	-16.9%	-27.5%	3 383.61	47.64		+	+
5	Система ао	AFKS		12.052	+4.09%	3 597	23:44:53	+6.7%	+5.5%	-9.7%	-23.1%	116.37	1.64		+	+
6	Аэрофлот	AFLT		48.33	-0.33%	3 593	23:44:53	-0.8%	+2.7%	-16.2%	-29.5%	192.15	2.71		+	+
7	ГАЗПРОМ ао	GAZP		115.4	-0.26%	3 574	23:44:53	-1.1%	-4.1%	-8.1%	-12.8%	2 734.76	38.51		+	+
8	Т-Техно ао	T		300.94	-0.4%	2 309	23:44:53	-1.0%	-1.4%	-8.2%	-5.7%	807.88	11.38		+	+
9	iВУШХолднг	WUSH		59.93	-2.06%	1 652	23:44:54	-9.8%	-22.9%	-35.3%	-63.0%	6.66	0.09		+	+
10	Русагро	RAGR		101.4	+4.77%	1 637	23:44:50	-0.2%	+0.4%	-9.2%	-8.1%	97.14	1.37		+	+
11	ММК	MAGN		22.82	-1.55%	1 636	23:44:42	-7.6%	-8.6%	-20.3%	-26.2%	254.77	3.59		+	+
12	Роснефть	ROSN		388.95	-0.04%	1 564	23:44:54	+0.1%	-9.1%	-4.8%	-8.9%	4 126.40	58.10		+	+
13	ГМКНорНик	GMKN		125.96	+0.27%	1 408	23:44:15	-1.3%	-2.0%	-15.5%	+19.4%	1 924.24	27.09		+	+
14	Озон	OZON		3990	-0.87%	1 330	23:44:45	-3.7%	-4.0%	-11.2%	+7.5%	863.27	12.15		+	+
15	Новатэк ао	NVTK		1069.7	+0.2%	1 280	23:44:50	+0.1%	-5.9%	-10.0%	-2.8%	3 251.88	45.79		+	+
3 лучшие акции — смотрите в Tg-боте!
16	ЯНДЕКС	YDEX		4001	-0.29%	1 235	23:44:25	-0.2%	-0.9%	-12.7%	-4.3%	1 580.66	22.26		+	+
17	Мечел ао	MTLR		47.89	+0.82%	1 170	23:44:42	-9.2%	-17.9%	-35.0%	-43.3%	26.31	0.37		+	+
18	АЛРОСА ао	ALRS		24.45	-4.38%	1 057	23:44:57	-8.9%	-12.9%	-41.0%	-47.2%	179.34	2.53		+	+
19	МосБиржа	MOEX		174.81	-0.18%	945	23:44:50	+0.7%	+4.3%	+0.5%	-6.8%	397.96	5.60		+	+
20	МКПАО "ВК"	VKCO		238.25	-0.94%	919	23:44:04	-1.6%	-1.0%	-21.2%	-8.2%	136.24	1.92		+	+
21	ЮГК	UGLD		0.5858	+5.93%	917	23:44:55	-10.0%	-21.7%	+7.0%	-5.9%	130.68	1.84		+	+
22	Татнфт 3ао	TATN		602.3	-1.12%	833	23:44:37	-0.4%	+4.0%	+3.7%	-14.7%	1 394.98	19.64		+	+
23	Полюс	PLZL		2089.8	-0.58%	786	23:44:45	-2.0%	+0.4%	-13.0%	+24.2%	2 840.04	39.99		+	+
24	КЦ ИКС 5	X5		2447	0%	771	23:44:57	-1.3%	+4.9%	-18.7%	-24.8%	664.54	9.36		+	+
25	НЛМК ао	NLMK		78.6	-1.63%	717	23:44:02	-4.1%	-9.2%	-26.3%	-32.8%	471.31	6.64		+	+
26	Магнит ао	MGNT		2298	-0.15%	716	23:44:51	-3.8%	-9.0%	-23.7%	-39.5%	234.40	3.30		+	+
27	РУСАЛ ао	RUAL		34.565	+1.47%	707	23:44:33	+2.8%	-11.2%	+1.9%	+11.5%	525.07	7.39		+	+
28	СевСт-ао	CHMF		688.2	-0.41%	646	23:44:51	-4.6%	-9.0%	-28.8%	-31.5%	575.85	8.11		+	+
29	Транснф ап	TRNFP		1423.2	-0.53%	635	23:44:38	+0.9%	+3.7%	+3.0%	+10.0%	221.29	3.12		+	+
30	МТС-ао	MTSS		227.5	-0.5%	621	23:44:38	-1.4%	+3.7%	+6.5%	+5.3%	454.43	6.40		+	+
31	МКБ ао	CBOM		7.34	-0.07%	601	23:40:03	+17.3%	+14.3%	+20.5%	+17.6%	245.34	3.45		+	+
32	ДОМ.РФ	DOMRF		2423	+0.7%	601	23:44:54	+3.6%	+8.4%	+30.4%		435.87	6.14		+	+
33	ФосАгро ао	PHOR		6246	-2.15%	564	23:44:55	-3.3%	-6.9%	-2.0%	-1.9%	809.50	11.40		+	+
34	iПозитив	POSI		859.8	-2.41%	541	23:44:33	-6.4%	-14.2%	-13.8%	-22.7%	61.19	0.86		+	+
35	Хэдхантер	HEAD		2835	-1.05%	528	23:44:16	-2.2%	-2.9%	-2.5%	-7.6%	133.77	1.88		+	+
36	iАстра ао	ASTR		277.5	-1.67%	522	23:44:44	-2.6%	-2.2%	+8.5%	-29.2%	58.31	0.82		+	+
37	Сургнфгз-п	SNGSP		39.995	-1.25%	508	23:44:37	-2.6%	-4.0%	-4.3%	-22.1%	979.70	13.79		+	+
38	СПБ Биржа	SPBE	>	195.8	-0.05%	449	23:44:08	-1.1%	-1.6%	-23.3%	-22.1%	26.00	0.37		+	+
39	Совкомфлот	FLOT		83.08	+1.33%	445	23:44:10	+0.2%	+4.6%	+9.5%	+8.0%	197.27	2.78		+	+
Рейтинг брокеров
40	РуссНфт ао	RNFT		93.25	-4.16%	395	23:44:48	-6.8%	-15.8%	-4.4%	-22.7%	27.26	0.38		+	+
41	Сбербанк-п	SBERP		320.75	-0.57%	383	23:44:42	-0.1%	+0.5%	+7.0%	+4.6%	7 241.00	101.95		+	+
42	Совкомбанк	SVCB		11.925	+0.34%	358	23:44:51	+0.7%	+0.0%	-5.8%	-23.2%	269.07	3.79		+	+
43	iИВА	IVAT		96.75	-7.86%	358	23:44:51	-20.1%	-21.3%	-42.9%	-21.5%	9.67	0.14		+	+
44	ЕвроТранс	EUTR		66.6	-2.13%	317	23:44:42	-0.4%	-19.8%	-54.7%	-44.7%	10.60	0.15		+	+
45	Сургнфгз	SNGS		18.785	-0.16%	274	23:44:39	-1.5%	-4.5%	-13.8%	-14.7%	979.70	13.79		+	+
46	Газпрнефть	SIBN		501.85	-0.84%	267	23:44:48	-1.6%	-2.2%	+2.4%	-4.9%	2 379.66	33.51		+	+
47	ЭсЭфАй ао	SFIN		694	-0.29%	234	23:44:45	-9.3%	-30.1%	-24.8%	-47.1%	33.68	0.47		+	+
48	Фикс Прайс	FIXR		0.4782	+2.07%	217	23:40:40	-5.1%	-26.8%	-14.7%		47.77	0.67		+	+
49	ИнтерРАОао	IRAO		3.1765	+0.25%	213	23:44:54	-1.2%	+1.5%	+2.1%	-10.3%	331.63	4.67		+	+
50	М.видео	MVID		61.35	+3.9%	205	23:44:51	-4.7%	-1.9%	-24.3%	-34.4%	11.15	0.16		+	+
51	Россети	FEES		0.05822	-0.68%	204	23:44:08	-10.0%	-12.0%	-18.2%	-11.0%	122.88	1.73		+	+
52	ГЛОРАКС	GLRX		51.78	+11.04%	173	23:44:45	+6.5%	-10.0%	-11.2%		14.62	0.21		+	+
53	НоваБев ао	BELU		310	+0.52%	166	23:44:13	-4.8%	-13.5%	-24.5%	-32.5%	39.18	0.55		+	+
54	Ростел -ао	RTKM		50.67	-1.02%	162	23:44:15	-2.6%	-5.5%	-20.8%	-11.6%	177.12	2.49		+	+
55	ДВМП ао	FESH		67.98	+1.45%	149	23:42:13	+0.6%	-4.6%	+28.8%	+14.8%	199.89	2.81		+	+
56	ПИК ао	PIKK		542.9	+0.17%	140	23:43:43	+0.2%	+1.3%	+10.8%	+1.6%	358.58	5.05		+	+
57	iЦиан	CNRU		634	-0.5%	133	23:44:50	-0.4%	+5.9%	+4.5%	+17.2%	49.18	0.69		+	+
58	ЕВРАЗ	EVRZ		46.74	-4.55%	132	18:57:40	-7.4%				188.92	2.66		+	+
59	Татнфт 3ап	TATNP		564	-0.76%	126	23:43:54	-0.5%	+3.6%	+4.3%	-16.7%	1 394.98	19.64		+	+
60	Мечел ап	MTLRP		46	-1.08%	122	23:40:14	-9.2%	-17.0%	-29.2%	-44.4%	26.31	0.37		+	+
61	РСетиЛЭ-п	LSNGP		384.5	+4.57%	107	23:44:55	+3.2%	+8.6%	+27.5%	+76.3%	163.64	2.30		+	+
62	НМТП ао	NMTP		8.69	-1.31%	104	23:42:46	+1.6%	+3.6%	+0.7%	-6.9%	167.46	2.36		+	+
63	РусГидро	HYDR		0.3902	-0.51%	104	23:44:29	+2.1%	-0.3%	-6.4%	-14.7%	173.51	2.44		+	+
64	Юнипро ао	UPRO		1.287	-1.34%	99	23:44:05	-5.0%	-6.1%	-13.3%	-18.3%	80.95	1.14		+	+
65	ТМК ао	TRMK		78.24	-2.2%	94	23:44:56	-7.9%	-7.8%	-23.5%	-22.3%	85.97	1.21		+	+
66	Лента ао	LENT		1716	-2.19%	94	23:44:41	+1.2%	-13.2%	-13.4%	+19.0%	198.97	2.80		+	+
67	РСетиСЗ ао	MRKZ		0.15425	+1.38%	93	23:44:54	+0.4%	+35.5%	+57.5%	+126.0%	14.78	0.21		+	+
68	Сегежа	SGZH	>	0.826	0%	93	23:44:27	-0.7%	-6.2%	-30.9%	-48.5%	64.80	0.91		+	+
69	СОЛЛЕРС	SVAV		445	-0.11%	89	23:44:41	-0.4%	-1.4%	-22.4%	-37.0%	14.01	0.20		+	+
70	РоссЦентр	MRKC		0.6626	+0.91%	85	23:44:51	-6.0%	-22.4%	-23.4%	+4.8%	27.89	0.39		+	+
71	+МосЭнерго	MSNG		1.792	-2.34%	78	23:42:43	-2.7%	-7.2%	-14.2%	-17.5%	71.11	1.00		+	+
72	Ренессанс	RENI		84.28	-0.4%	75	23:44:38	-1.3%	-2.1%	-12.1%	-23.5%	46.94	0.66		+	+
73	ЭН+ГРУП ао	ENPG		371.6	-0.36%	75	23:44:39	-1.7%	-8.8%	-18.2%	+2.6%	237.24	3.34		+	+
74	iДиасофт	DIAS		1083	-2.39%	75	23:37:08	-12.8%	-22.7%	-36.1%	-65.8%	11.36	0.16		+	+
75	Распадская	RASP		117.35	-2.49%	70	23:44:33	-11.2%	-13.7%	-28.7%	-49.3%	77.82	1.10		+	+
76	iСофтлайн	SOFL		55.36	-0.61%	69	23:40:09	-0.4%	-17.8%	-30.1%	-47.0%	22.14	0.31		+	+
77	Селигдар	SELG		42.99	-0.3%	64	23:44:51	-8.1%	-7.4%	-0.3%	-0.7%	44.28	0.62		+	+
78	БСП ао	BSPB		306.72	-0.32%	63	23:44:09	-1.9%	-8.8%	-0.7%	-19.4%	137.57	1.94		+	+
79	ИНАРКТИКА	AQUA		414.8	-0.93%	60	23:40:48	+0.5%	+11.9%	-15.5%	-32.4%	36.49	0.51		+	+
80	ЛСР ао	LSRG		641	-0.99%	56	23:44:01	+8.6%	+2.0%	-0.7%	-16.4%	65.98	0.93		+	+
81	iАвиастКао	UNAC		0.341	-2.43%	51	23:33:36	-9.5%	-15.1%	-30.7%	-37.5%	350.67	4.94		+	+
82	Ростел -ап	RTKMP		52.25	-1.51%	49	23:43:52	-5.1%	-7.4%	-15.4%	-5.5%	177.12	2.49		+	+
83	ОВК ао	UWGN		22.4	-1.67%	48	23:44:55	-5.6%	-10.1%	-25.8%	-42.9%	65.09	0.92		+	+
84	Башнефт ап	BANEP		990.5	+0.46%	48	23:41:09	-2.2%	-0.5%	+12.4%	-12.7%	234.75	3.31		+	+
85	iПРОМОМЕД	PRMD		399.3	-1.19%	46	23:44:03	-1.8%	+0.8%	-1.7%	-2.2%	84.69	1.19		+	+
86	iКаршеринг	DELI		60.45	-4.8%	41	23:42:30	-15.6%	-21.3%	-44.9%	-63.5%	10.67	0.15		+	+
87	MDMG-ао	MDMG		1287.1	-0.87%	39	23:43:34	-0.5%	-2.7%	-14.1%	+32.6%	96.72	1.36		+	+
88	Яковлев-3	IRKT		19.56	+0.62%	34	23:44:34	-5.6%	-9.8%	-24.5%	-31.3%	235.72	3.32		+	+
89	МТС Банк	MBNK		1208.5	0%	34	23:44:48	-2.4%	-5.8%	-8.2%	-1.3%	45.22	0.64		+	+
90	iОзонФарм	OZPH		47.18	-1.01%	32	23:43:49	-2.5%	-1.5%	-8.4%	-5.9%	55.08	0.78		+	+
91	ТГК-14	TGKN		0.00475	-3.65%	32	23:42:40	-9.7%	-9.0%	-11.0%	-20.2%	6.46	0.09		+	+
92	ЭталонГруп	ETLN		25.14	+0.24%	29	23:44:23	-2.9%	-12.6%	-35.0%	-54.3%	19.77	0.28		+	+
93	Русолово	ROLO		0.337	-2.03%	29	23:43:30	-7.7%	-14.7%	-34.8%	-43.5%	10.07	0.14		+	+
94	РСетиЦП ао	MRKP		0.5934	+0.73%	28	23:40:38	-0.7%	-5.1%	+8.1%	+48.2%	66.74	0.94		+	+
95	ТГК-1	TGKA		0.00572	+0.18%	27	23:42:54	-4.7%	-5.7%	-12.1%	-11.3%	22.03	0.31		+	+
96	iАренадата	DATA		91.58	-1.04%	26	23:44:43	-1.8%	-6.2%	+14.8%	-26.5%	19.97	0.28		+	+
97	В2В-РТС	BTBR		133.91	+0.08%	26	23:43:08	-0.4%	+4.2%			23.93	0.34		+	+
98	РСетиМР ао	MSRS		1.864	-1.09%	25	23:43:00	+3.9%	-4.1%	+28.4%	+51.5%	90.62	1.28		+	+
99	ОГК-2 ао	OGKB		0.2599	-2.33%	24	23:44:13	-5.0%	-13.6%	-21.9%	-34.6%	35.28	0.50		+	+
100	Европлан	LEAS		663.7	+0.11%	23	23:43:00	+0.0%	+7.6%	+20.9%	+10.6%	79.60	1.12		+	+
101	РсетВол ао	MRKV		0.1857	-0.96%	23	23:42:03	-2.3%	-0.3%	+20.5%	+106.8%	34.97	0.49		+	+
102	Башнефт ао	BANE		1388	+0.54%	18	23:40:51	-2.2%	-3.6%	-4.5%	-23.7%	234.75	3.31		+	+
103	iБАЗИС	BAZA		118.52	+0.34%	17	23:42:27	+0.1%	+1.1%	+12.0%		19.56	0.28		+	+
104	ПермьЭнСб	PMSB		493.1	+0.43%	16	23:34:49	+2.1%	-12.6%	+11.8%	+56.1%	23.59	0.33		+	+
105	ВИ.ру	VSEH		71.5	-0.27%	15	23:44:37	+0.4%	-1.2%	-2.9%	-9.8%	35.71	0.50		+	+
106	РН-ЗапСиб	CHGZ		91	+4.6%	14	23:41:02	+0.4%	-12.8%	+23.6%	+11.2%	2.44	0.03		+	+
107	ЧеркизГ-ао	GCHE		3321	-1.8%	14	23:32:22	-1.4%	-1.9%	0.0%	-5.9%	140.51	1.98		+	+
108	Акрон	AKRN		18322	-0.04%	13	23:35:09	-1.7%	-6.3%	+1.2%	+13.5%	673.46	9.48		+	+
109	КАМАЗ	KMAZ		59.3	-0.84%	12	23:35:53	-8.8%	-17.8%	-29.9%	-40.5%	42.01	0.59		+	+
110	Россети Ур	MRKU		0.5878	-0.07%	12	23:36:24	-0.7%	-4.4%	+22.1%	+59.3%	51.39	0.72		+	+
111	МГТС-4ап	MGTSP		1292	-0.31%	11	23:42:58	-0.6%	+73.7%	+62.3%	+69.1%	123.98	1.75		+	+
112	ГК РБК ао	RBCM		7.84	-1.82%	10	23:44:42	-11.0%	-14.1%	-31.3%	-38.7%	2.86	0.04		+	+
113	ВСМПО-АВСМ	VSMO		24900	-0.64%	10	23:41:05	-0.3%	+0.6%	-20.7%	-19.7%	286.85	4.04		+	+
114	ГТМ ао	GTRK		58.4	-3.79%	9	23:39:16	-5.5%	-22.8%	-66.3%	-72.6%	3.41	0.05		+	+
115	Займер ао	ZAYM		146.5	0%	8	23:34:45	-0.3%	+6.2%	-4.8%	-3.7%	14.65	0.21		+	+
116	ПермьЭнС-п	PMSBP		498.6	-2.24%	8	22:57:22	+1.1%	-15.1%	+11.0%	+56.4%	23.59	0.33		+	+
117	ТГК-2	TGKB		0.00564	-4.08%	8	23:44:06	-7.3%	-3.7%	-12.8%	-7.8%	8.37	0.12		+	+
118	iЭлемент	ELMT		0.11325	-2.58%	8	23:43:57	-8.0%	-21.3%	-1.0%	-11.0%	53.20	0.75		+	+
119	Ламбумиз	LMBZ		530.5	-0.47%	7	23:32:56	+6.8%	+29.7%	+19.9%	+7.4%	11.01	0.16		+	+
120	ВолгЭнСб-п	VGSBP		12.5	-1.96%	6	21:11:54	+1.6%	-3.5%	+2.0%	+34.4%	5.38	0.08		+	+
121	ХЭНДЕРСОН	HNFG		384	-0.36%	6	23:44:21	-3.0%	-4.1%	-25.9%	-36.9%	15.55	0.22		+	+
122	iАРТГЕН ао	ABIO		47.74	-0.08%	6	23:44:45	-12.1%	-16.8%	-30.1%	-40.1%	4.42	0.06		+	+
123	ВолгЭнСб	VGSB		13.65	+2.63%	6	23:44:21	-6.8%	-9.0%	+1.9%	+33.2%	5.38	0.08		+	+
124	Славн-ЯНОС	JNOS		24.82	-5.41%	6	23:27:45	-7.8%	-40.6%	+54.6%	+54.2%	26.82	0.38		+	+
125	ВыбСудЗ ао	VSYD		8050	-6.94%	5	23:43:31	-9.6%	-16.6%	-13.0%	-23.3%	23.43	0.33		+	+
126	СтаврЭнСбп	STSBP		4.435	+0.8%	5	23:44:16	-1.1%	-19.3%	-17.4%	-9.7%	4.08	0.06		+	+
127	НКНХ ап	NKNCP		48.26	-0.98%	4	23:36:04	-2.5%	-5.1%	-20.2%	-31.4%	119.05	1.68		+	+
128	iГЕНЕТИКО	GECO		17.22	-0.81%	4	23:34:22	-9.7%	-14.0%	-29.8%	-35.0%	1.55	0.02		+	+
129	СтаврЭнСб	STSB		3.405	+8.61%	4	23:42:35	-1.9%	-10.7%	-11.1%	+11.3%	4.08	0.06		+	+
130	СаратНПЗ-п	KRKNP		6500	-3.27%	4	23:27:54	-4.7%	-5.0%	-8.5%	-19.6%	9.47	0.13		+	+
131	МКПАО ЮМГ	GEMC		762	-0.65%	4	23:43:50	+0.8%	-5.0%	-9.7%	+10.6%	68.58	0.97		+	+
132	ТЗА ао	TUZA		103	+2.39%	4	23:28:33	-1.5%	-5.0%	-17.3%	-29.7%	0.85	0.01		+	+
133	Варьеган-п	VJGZP		1202	-0.83%	4	22:27:58	-6.7%	-22.5%	+5.0%	-7.2%	61.88	0.87		+	+
134	ЭЛ5Энер ао	ELFV		0.4328	-1.68%	4	23:41:23	-2.7%	-9.5%	-12.4%	-10.9%	15.35	0.22		+	+
135	Мостотрест	MSTT		96.2	-2.93%	3	23:31:48	-5.6%	-8.6%	-18.5%	-25.5%	27.15	0.38		+	+
136	РсетСиб ао	MRKS		0.467	-2.71%	3	23:38:00	-5.8%	-0.8%	-11.4%	-13.0%	44.28	0.62		+	+
137	РоссЮг ао	MRKY		0.07705	-2.1%	3	23:39:25	-4.9%	+7.0%	-4.3%	+10.5%	53.34	0.75		+	+
138	АстрЭнСб	ASSB		2.7	-6.41%	3	23:38:10	-7.1%	-13.5%	+3.4%	+81.2%	2.09	0.03		+	+
139	РСетиЛЭ	LSNG		14.99	+0.2%	3	23:42:08	-4.5%	+5.2%	-1.5%	+13.0%	163.64	2.30		+	+
140	УралСиб ао	USBN		0.1428	+0.35%	3	23:38:31	-6.7%	+15.1%	+25.6%	+22.1%	51.43	0.72		+	+
141	ТГК-2 ап	TGKBP		0.0086	-4.55%	3	23:35:29	-6.6%	-3.8%	-2.5%	-4.8%	8.37	0.12		+	+
142	НКХП ао	NKHP		493	0%	3	23:38:39	-1.2%	+3.6%	+0.1%	-34.8%	33.29	0.47		+	+
143	Варьеган	VJGZ		3030	-3.5%	3	23:44:24	-1.0%	-20.6%	+35.3%	+35.6%	61.88	0.87		+	+
144	НЕФАЗ	NFAZ		206	+0.24%	3	23:03:59	-4.2%	-20.8%	-25.2%	-34.3%	1.66	0.02		+	+
145	АбрауДюрсо	ABRD		137	0%	3	23:34:11	-1.4%	-6.0%	-16.8%	-24.0%	14.94	0.21		+	+
146	ЕвроЭлтех	EELT		7.74	-2.27%	2	23:42:26	-6.5%	-9.2%	-12.6%	-21.8%	4.29	0.06		+	+
147	СаратНПЗ	KRKN		10500	0%	2	21:28:34	-0.5%	-5.0%	+6.1%	+21.4%	9.47	0.13		+	+
148	Слав-ЯНОСп	JNOSP		11.8	-5.9%	2	23:40:35	-8.1%	-30.4%	+27.4%	+21.4%	26.82	0.38		+	+
149	МГКЛ	MGKL		2.4735	+0.32%	2	23:44:02	-2.4%	+1.2%	-6.0%	+4.2%	3.14	0.04		+	+
150	Белон ао	BLNG		9.7	-4.34%	2	23:41:13	-6.8%	-7.8%	-17.8%	-32.2%	11.16	0.16		+	+
151	Фармсинтез	LIFE		2.615	+0.19%	2	23:44:09	-4.2%	-7.9%	-21.2%	-23.6%	1.15	0.02		+	+
152	Аптеки36и6	APTK		6.342	-1.15%	2	23:43:50	-9.8%	-10.0%	-25.3%	-34.8%	48.39	0.68		+	+
153	ТНСэнВор-п	VRSBP		153.6	-2.41%	2	23:26:32	-5.8%	+5.2%	+9.6%	+22.9%	21.57	0.30		+	+
154	Россети СК	MRKK		19.22	+0.52%	2	23:32:36	+0.2%	+3.2%	+18.3%	+27.3%	40.23	0.57		+	+
155	ЮУНК ао	UNKL		3780	-2.07%	2	23:32:04	-4.3%	-10.4%	-14.1%	-26.3%	2.27	0.03		+	+
156	Куйбазот	KAZT		373.8	-1.68%	2	23:35:47	-3.4%	-3.0%	-10.8%	-19.4%	69.03	0.97		+	+
157	Таттел. ао	TTLK		0.5955	0%	2	23:40:16	-1.1%	-14.8%	-2.1%	-2.4%	12.41	0.17		+	+
158	РОСИНТЕРао	ROST		84.2	+1.45%	2	22:53:10	-8.3%	-0.9%	-16.5%	-25.4%	1.37	0.02		+	+
159	Химпром ап	HIMCP		16.12	-4.28%	2	23:42:40	-11.9%	-9.9%	-18.5%	-20.7%	3.70	0.05		+	+
160	ТНСэнРст-п	RTSBP		1.408	-2.63%	2	22:59:23	-5.2%	-3.6%	-7.6%	+9.1%	25.20	0.35		+	+
161	БСП ап	BSPBP		47.75	-0.1%	2	23:12:06	-3.3%	-4.3%	-7.7%	-23.8%	137.57	1.94		+	+
162	ЧМК ао	CHMK		3715	-2.11%	2	22:20:48	-5.0%	-5.2%	-15.4%	-24.3%	11.75	0.17		+	+
163	OKEY-гдр	OKEY		43.51	-5.52%	2	23:36:24	-9.6%	+2.3%	+28.1%	+55.3%	11.71	0.16		+	+
164	VEON	VEON-RX		57.9	-1.53%	2	23:32:55	-5.1%	-11.5%	-22.7%	-25.9%	101.27	1.43		+	+
165	ТНСэнрг ао	TNSE		3490	-2.92%	2	23:22:56	-2.0%	-12.0%	-3.7%	+49.8%	47.70	0.67		+	+
166	БашИнСв ап	BISVP		11.56	+5.09%	1	23:23:46	+3.4%	+9.7%	+1.9%	+29.7%	0.42	0.01		+	+
167	iММЦБ ао	GEMA		124.1	-2.13%	1	23:30:35	-1.6%	+1.4%	+8.1%	+7.0%	1.85	0.03		+	+
168	ВХЗ-ао	VLHZ		141.8	-3.01%	1	23:31:15	-9.2%	-16.0%	-30.0%	-17.5%	0.71	0.01		+	+
169	ЭнергияРКК	RKKE		13390	-0.45%	1	23:20:04	-3.5%	-3.8%	-17.7%	-17.8%	24.61	0.35		+	+
170	Ижсталь2ао	IGST		4060	-0.98%	1	23:40:04	+3.6%	-2.4%	-4.2%	-24.3%	4.07	0.06		+	+
171	РСТомск ап	TORSP		0.603	+1.17%	1	18:52:34	+5.8%	+20.4%	+28.0%	+57.4%	3.31	0.05		+	+
172	Левенгук	LVHK		22.65	-1.09%	1	23:29:21	-0.2%	-2.4%	-3.4%	-20.4%	1.20	0.02		+	+
173	Светофор п	SVETP		19.25	-0.77%	1	23:44:15	-12.7%	-15.4%	-37.1%	-11.3%	0.29	0.00		+	+
174	ЗВЕЗДА ао	ZVEZ		5.93	-1.5%	1	22:56:10	+2.8%	-9.0%	-11.6%	-17.1%	3.33	0.05		+	+
175	НКНХ ао	NKNC		67.15	-0.74%	1	23:27:22	-1.0%	-6.4%	-14.7%	-21.6%	119.05	1.68		+	+
176	РязЭнСб	RZSB		38.52	-0.36%	1	22:35:46	-0.3%	+0.6%	+11.7%	+13.2%	7.97	0.11		+	+
177	ДЭК ао	DVEC		1.71	+0.71%	1	22:48:31	+0.5%	+2.4%	-5.4%	-19.3%	29.55	0.42		+	+
178	ОргСинт ап	KZOSP		13.06	-0.08%	1	23:42:30	-6.6%	-8.6%	-24.3%	-32.5%	106.71	1.50		+	+
179	МГТС-5ао	MGTS		1304	+0.93%	1	21:16:50	-11.3%	+24.0%	+8.2%	+25.4%	123.98	1.75		+	+
180	РДБанк ао	RDRB		117.4	+2.62%	1	23:29:17	-0.7%	+0.2%	-4.6%	-18.8%	3.23	0.05		+	+
181	ТНСэнНН ао	NNSB		3900	+1.56%	1	23:41:13	+3.2%	+1.3%	-7.1%	+13.4%	16.70	0.24		+	+
182	СаратЭн-ао	SARE		0.701	+0.57%	1	22:19:54	-5.1%	+2.8%	+27.5%	+74.8%	4.05	0.06		+	+
183	Нижкамшина	NKSH		30	-2.6%	1	23:39:54	-10.8%	-18.0%	-24.5%	-30.1%	1.91	0.03		+	+
184	ДонскЗР	DZRD		2060	-0.96%	1	23:42:44	-1.0%	+19.1%	-50.7%	-45.6%	0.93	0.01		+	+
185	Приморье	PRMB		22600	+0.89%	1	20:27:17	-8.9%	-9.6%	-13.7%	-22.1%	5.65	0.08		+	+
186	МагадЭн ао	MAGE		2.49	-3.11%	1	23:13:48	-7.9%	-10.4%	-15.9%	-18.6%	1.47	0.02		+	+
187	ВыбСудЗ ап	VSYDP		7150	+2.88%	1	22:13:14	+1.4%	-3.4%	-8.9%	-10.6%	23.43	0.33		+	+
188	Куйбазот-п	KAZTP		378.5	+0.53%	1	23:36:03	-1.9%	-3.9%	-14.4%	-19.1%	69.03	0.97		+	+
189	Сахэнер ао	SLEN		3.14	-1.41%	1	23:03:13	-8.6%	-7.2%	-1.6%	-6.3%	7.02	0.10		+	+
190	ТНСэМаЭл-п	MISBP		56.7	-0.35%	1	22:33:59	-3.2%	+0.5%	+11.0%	+16.9%	6.77	0.10		+	+
191	ИКРУСС-ИНВ	RUSI		62.5	0%	1	23:00:51	-2.6%	-6.3%	-6.3%	-9.6%	6.81	0.10		+	+
192	ЗИЛ ао	ZILL		4475	+0.11%	1	23:42:16	+3.1%	+4.6%	+8.5%	+13.0%	11.90	0.17		+	+
193	Авангрд-ао	AVAN		597	-0.83%	1	23:27:54	-2.9%	-7.6%	-10.0%	-10.4%	48.18	0.68		+	+
194	Телеграф	CNTL		8.74	-0.91%	1	22:43:27	-1.6%	-3.7%	-5.8%	-13.3%	1.73	0.02		+	+
195	ТамбЭнСб-п	TASBP		0.954	+0.63%	1	22:20:40	+1.3%	-2.9%	+3.2%	+26.2%	2.67	0.04		+	+
196	ОргСинт ао	KZOS		58.9	+0.34%	1	23:12:10	-1.0%	+2.4%	-11.4%	-23.2%	106.71	1.50		+	+
197	ЛЭСК ао	LPSB		55.8	-1.06%	1	18:31:49	-3.0%	-8.4%	-15.5%	-1.2%	8.68	0.12		+	+
198	КрасОкт-ао	KROT		1053	-2.14%	1	20:59:57	-6.6%	-7.2%	-34.2%	-28.0%	10.40	0.15		+	+
199	iНаукаСвяз	NSVZ		225	-0.22%	1	22:30:26	-1.7%	-4.5%	-11.2%	-15.3%	3.53	0.05		+	+
200	ТНСэКубань	KBSB		814	0%	1	22:44:27	+1.4%	-14.9%	+4.0%	+63.1%	14.55	0.20		+	+
201	Красэсб ао	KRSB		22	+0.64%	1	22:42:48	+0.5%	-2.1%	+1.1%	+12.4%	16.80	0.24		+	+
202	ТНСэнНН ап	NNSBP		1326	-0.3%	0	21:07:36	-2.1%	-2.2%	-4.7%	+9.8%	16.70	0.24		+	+
203	ГР Ростов	RTGZ		37400	+2.19%	0	21:47:49	-1.1%	-8.3%	-12.6%	-28.6%	4.50	0.06		+	+
204	Кристалл	KLVZ		2.504	-0.95%	0	22:53:59	-3.5%	-9.7%	-19.1%	-30.9%	2.31	0.03		+	+
205	Мегион-ап	MFGSP		244	-1.01%	0	18:53:50	-0.4%	-13.2%	+12.4%	-1.2%	42.78	0.60		+	+
206	ЧКПЗ ао	CHKZ		16150	-1.22%	0	20:49:23	-4.4%	-3.6%	-1.5%	-3.0%	9.69	0.14		+	+
207	ТНСэнВорон	VRSB		331.5	-0.15%	0	22:11:54	-3.2%	-6.4%	-3.1%	-7.5%	21.57	0.30		+	+
208	СТГ	CARM		1.065	+0.14%	0	23:31:29	-4.1%	-9.7%	-32.4%	-25.0%	3.11	0.04		+	+
209	Мегион-ао	MFGS		349	-1.41%	0	23:39:12	-2.8%	-11.0%	+0.6%	+3.9%	42.78	0.60		+	+
210	ТНСэнМарЭл	MISB		50.6	-2.5%	0	21:12:56	-0.2%	-1.6%	-11.2%	+4.1%	6.77	0.10		+	+
211	КМЗ	KMEZ		860	-3.59%	0	23:29:14	-10.6%	-21.7%	-28.0%	-28.2%	3.28	0.05		+	+
212	Красэсб ап	KRSBP		21.82	0%	0	23:07:00	-0.8%	-9.5%	-1.0%	+11.3%	16.80	0.24		+	+
213	ТНСэнЯр-п	YRSBP		191.5	-1.54%	0	23:21:00	-4.0%	-1.3%	+3.5%	-1.5%	13.79	0.19		+	+
214	ТЕПЛАНТ ао	PRFN		3.494	-0.46%	0	23:43:11	-3.9%	-10.4%	-10.7%	-10.8%	2.94	0.04		+	+
215	ЮТэйр ао	UTAR		9.85	-2.18%	0	23:31:29	-4.4%	-9.9%	-10.4%	-13.4%	77.78	1.10		+	+
216	ЦМТ ао	WTCM		13.82	+1.47%	0	21:55:16	-0.4%	-0.7%	-3.2%	+11.6%	16.95	0.24		+	+
217	Якутскэнрг	YKEN		0.352	-1.95%	0	23:03:04	-6.4%	-10.0%	-15.2%	-20.0%	3.97	0.06		+	+
218	Светофор	SVET		11.1	-1.42%	0	23:39:35	-3.3%	-7.2%	-27.3%	-24.0%	0.29	0.00		+	+
219	КалужскСК	KLSB		18	-1.69%	0	23:41:35	-4.1%	-10.4%	-11.6%	-21.7%	1.66	0.02		+	+
220	БурЗолото	BRZL		1420	+0.71%	0	23:10:44	-3.7%	-12.3%	-10.6%	-18.5%	9.96	0.14		+	+
221	iНПОНаука	NAUK		498	-1.09%	0	23:41:54	-1.3%	-1.7%	+7.4%	+9.9%	5.83	0.08		+	+
222	ТКЗКК ап	KRKOP		13.32	-0.89%	0	23:29:00	+1.7%	-11.3%	-3.6%	+4.7%	0.95	0.01		+	+
223	РСТомск ао	TORS		0.776	+1.31%	0	23:07:45	-2.3%	+9.9%	+17.9%	+37.6%	3.31	0.05		+	+
224	КоршГОК ао	KOGK		288.2	-1.5%	0	23:43:19	-7.9%	-2.6%	-8.2%	-99.2%	7.21	0.10		+	+
225	КузнецкийБ	KUZB		0.02725	-4.05%	0	23:31:29	-8.9%	-12.1%	-17.4%	-20.7%	0.62	0.01		+	+
226	ДонскЗР п	DZRDP		1930	0%	0	22:47:33	-2.0%	+0.5%	-19.9%	-18.9%	0.93	0.01		+	+
227	Телеграф-п	CNTLP		4.99	-0.8%	0	22:52:23	-5.1%	-7.9%	-16.6%	-29.7%	1.73	0.02		+	+
228	ЯТЭК ао	YAKG		39.85	0%	0	23:30:14	-1.6%	-7.5%	-7.3%	-22.3%	32.91	0.46		+	+
229	АПРИ	APRI		15.9	+0.06%	0	23:36:04	+0.6%	+3.8%	+7.3%	+19.1%	17.74	0.25		+	+
230	ЦМТ ап	WTCMP		12.24	+0.33%	0	23:38:32	-1.3%	-2.1%	-1.6%	+20.9%	16.95	0.24		+	+
231	МордЭнСб	MRSB		0.85	-1.16%	0	23:18:29	+0.7%	-1.2%	-0.5%	+20.7%	1.14	0.02		+	+
232	ГАЗ ао	GAZA		412	-0.96%	0	22:00:52	-1.7%	-11.0%	-21.8%	-32.6%	8.15	0.11		+	+
233	ТамбЭнСб	TASB		1.612	-0.86%	0	22:20:26	-4.8%	-20.7%	+23.1%	+27.3%	2.67	0.04		+	+
234	СаратЭн-ап	SAREP		0.4295	+0.47%	0	23:03:42	+5.3%	+8.7%	+10.1%	+89.6%	4.05	0.06		+	+
235	СамарЭн-ао	SAGO		2.39	-0.42%	0	21:45:21	-0.8%	-10.2%	-12.5%	-3.2%	9.15	0.13		+	+
236	СамарЭн-ап	SAGOP		2.28	-0.65%	0	18:16:00	-3.8%	-9.9%	-13.0%	-12.5%	9.15	0.13		+	+
237	ТНСэнРст	RTSB		2.94	-1.34%	0	20:19:41	-9.1%	-4.7%	-15.8%	+5.9%	25.20	0.35		+	+
238	КрасОкт-1п	KROTP		436	0%	0	20:57:13	-4.8%	-7.8%	-29.0%	-3.8%	10.40	0.15		+	+
239	Ижсталь ап	IGSTP		3070	+0.99%	0	22:34:22	-2.5%	-1.6%	-8.9%	-28.1%	4.07	0.06		+	+
240	ОМЗ-ап	OMZZP		10200	+1.39%	0	23:28:33	-0.8%	-4.0%	-13.3%	-0.4%	27.94	0.39		+	+
241	ГАЗ ап	GAZAP		358	-2.05%	0	23:28:56	-2.1%	0	-7.7%	-11.3%	8.15	0.11		+	+
242	Арсагера	ARSA		7.27	+0.41%	0	23:36:53	-4.7%	-4.5%	-13.9%	-32.5%	0.90	0.01		+	+
243	РГС СК ао	RGSS		0.189	+0.21%	0	21:39:56	-2.9%	+0.2%	-9.0%	-17.0%	92.52	1.30		+	+
244	Якутскэн-п	YKENP		0.288	-1.03%	0	17:32:28	-4.6%	-6.2%	-15.3%	-22.2%	3.97	0.06		+	+
245	КамчатЭ ап	KCHEP		0.715	0%	0	23:27:24	-1.4%	+2.1%	-9.5%	+15.3%	20.65	0.29		+	+
246	ЗаводДИОД	DIOD		8.88	-0.34%	0	21:58:08	-1.3%	-4.9%	-14.4%	-20.6%	0.81	0.01		+	+
247	ТНСэнЯр	YRSB		754	-0.53%	0	23:10:11	-1.0%	-0.5%	-5.8%	+2.2%	13.79	0.19		+	+
248	ПавлАвт ао	PAZA		8560	-0.47%	0	23:35:29	+0.5%	-6.1%	-10.1%	-15.1%	13.42	0.19		+	+
249	ИНГРАД ао	KFBA		1770	+0.85%	0	21:24:09	+1.1%	+1.1%	+1.1%		72.96	1.03		+	+
250	МагадЭн ап	MAGEP		2.13	-1.16%	0	20:45:47	-2.7%	-6.6%	-0.9%	-5.8%	1.47	0.02		+	+
251	УрКузница	URKZ		252.6	-0.47%	0	23:27:34	-2.1%	-4.1%	-3.8%	-99.2%	13.84	0.19		+	+
252	КамчатЭ ао	KCHE		0.352	+0.57%	0	12:29:29	-1.4%	-5.9%	-18.5%	-15.4%	20.65	0.29		+	+
253	ЮжКузб. ао	UKUZ		698	-0.29%	0	20:37:21	-1.1%	-4.9%	-20.7%	-28.8%	25.23	0.36		+	+
254	АшинскийМЗ	AMEZ			0%		19:26:12					26.46	0.37		+	+
255	ГАЗКОН-ао	GAZC			0%		19:26:12					148.53	2.09		+	+
256	ГАЗ-сервис	GAZS			0%		19:26:12					173.26	2.44		+	+
257	ГАЗ-Тек ао	GAZT			0%		19:26:12					819.81	11.54		+	+
258	КурганГКао	KGKC			0%		19:26:12					6.03	0.08		+	+
259	КурганГКап	KGKCP			0%		19:26:12					6.03	0.08		+	+
260	Лензолото	LNZL			0%		19:26:12					1.50	0.02		+	+
261	Лензол. ап	LNZLP			0%		19:26:12					1.50	0.02		+	+
262	СМЗ-ао	MGNZ			0%		19:26:12					2.96	0.04		+	+