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		2117.15	+2.22%	71 631	19:00:11	-2.6%	-1.1%	-23.5%	-26.6%	42 560.13	503.89	+5%	—	—	—
1	Озон	OZON		2327.5	-0.66%	551	08:23:50	-22.0%	-15.2%	-48.2%	-47.4%	504.79	5.98	-94%		+	+
2	ГАЗПРОМ ао	GAZP		84.22	-0.93%	513	08:23:55	-0.9%	-6.8%	-32.9%	-36.6%	1 997.57	23.65	-90%	+2	+	+
3	ЛУКОЙЛ	LKOH		4203	-1.26%	500	08:23:59	-1.9%	-9.8%	-28.5%	-33.1%	2 916.96	34.54	-89%	+3	+	+
4	Сбербанк	SBER		269.91	-0.66%	452	08:23:56	-2.6%	+2.4%	-10.1%	-13.3%	6 098.55	72.20	-94%	-2	+	+
5	Самолет ао	SMLT		363.6	-1.2%	428	08:23:56	-2.4%	+30.0%	-63.2%	-69.5%	22.41	0.27	-93%	-2	+	+
6	Т-Техно ао	T		251.94	-0.87%	379	08:23:58	-3.7%	+0.7%	-23.1%	-25.3%	676.48	8.01	-92%	-1	+	+
7	Полюс	PLZL		1091	-1.66%	314	08:23:55	-6.3%	-11.8%	-54.6%	-50.3%	1 489.42	17.63	-91%	+1	+	+
8	Роснефть	ROSN		307.25	-0.65%	276	08:23:58	-3.1%	-13.3%	-24.8%	-32.8%	3 264.24	38.65	-86%	+4	+	+
9	ЯНДЕКС	YDEX		3529	-1.15%	190	08:23:47	-5.8%	-4.2%	-23.0%	-19.3%	1 400.10	16.58	-93%	+1	+	+
10	ГМКНорНик	GMKN		121.58	-0.83%	180	08:23:54	-0.7%	+11.1%	-18.4%	-0.5%	1 862.18	22.05	-94%	-1	+	+
11	ММК	MAGN		20.805	-1.12%	176	08:23:50	-2.5%	+22.2%	-27.3%	-38.5%	232.87	2.76	-91%	+2	+	+
12	СПБ Биржа	SPBE	>	123	-3.07%	159	08:23:49	+0.7%	+7.1%	-51.8%	-51.6%	16.45	0.19	-84%	+15	+	+
13	Новатэк ао	NVTK		940.6	-1.27%	148	08:23:57	-1.5%	-6.7%	-20.8%	-19.3%	2 861.11	33.87	-93%	-2	+	+
14	РУСАЛ ао	RUAL		26.17	-1.25%	136	08:23:31	-4.4%	+15.5%	-22.8%	-21.3%	397.91	4.71	-89%	+9	+	+
15	АЛРОСА ао	ALRS		18.64	-1.53%	136	08:23:21	-4.6%	-6.5%	-55.0%	-60.6%	137.80	1.63	-89%	+7	+	+
3 лучшие акции — смотрите в Tg-боте!
16	НЛМК ао	NLMK		65.4	-1.21%	120	08:23:51	-9.1%	+4.2%	-38.6%	-45.6%	392.44	4.65	-89%	+9	+	+
17	ВТБ ао	VTBR		51.14	-0.59%	117	08:23:58	-5.8%	-11.5%	-29.2%	-32.9%	660.68	7.82	-97%	-10	+	+
18	Татнфт 3ао	TATN		522.1	-1.15%	104	08:23:57	-1.9%	+5.4%	-10.1%	-20.6%	1 213.85	14.37	-94%	-1	+	+
19	МосБиржа	MOEX		151.98	-1.51%	97	08:23:56	-2.5%	+2.9%	-12.6%	-16.0%	346.13	4.10	-91%	+5	+	+
20	Магнит ао	MGNT		1510	-1.4%	80	08:23:57	-11.5%	-11.6%	-49.9%	-58.7%	154.40	1.83	-95%	-1	+	+
21	iАстра ао	ASTR		210	-1.08%	75	08:23:56	+2.0%	+21.4%	-17.9%	-47.5%	44.05	0.52	-96%	-6	+	+
22	Система ао	AFKS		7.1	-0.92%	73	08:23:59	-14.4%	-18.5%	-46.8%	-57.8%	68.72	0.81	-96%	-8	+	+
23	СевСт-ао	CHMF		604.2	-0.95%	68	08:23:47	-7.2%	+7.0%	-37.5%	-43.7%	507.66	6.01	-93%	+5	+	+
24	Транснф ап	TRNFP		1028.6	-0.87%	64	08:23:50	-0.2%	-1.2%	-25.5%	-21.4%	160.18	1.90	-93%	+5	+	+
25	МТС-ао	MTSS		184.15	+0.77%	63	08:23:51	-0.5%	+7.7%	-13.8%	-17.5%	368.50	4.36	-94%	+1	+	+
26	КЦ ИКС 5	X5		1832.5	-0.92%	60	08:23:49	-6.8%	-3.7%	-39.1%	-37.7%	497.93	5.90	-96%	-10	+	+
27	Сургнфгз-п	SNGSP		40.945	-0.39%	59	08:23:07	-0.4%	+11.7%	-2.0%	-7.4%	857.05	10.15	-96%	-7	+	+
28	Юнипро ао	UPRO		0.9585	-1.94%	58	08:23:27	-6.4%	+8.0%	-35.5%	-43.4%	60.53	0.72	-84%	+15	+	+
29	Аэрофлот	AFLT		31.55	-0.63%	46	08:23:54	-8.1%	+3.2%	-45.3%	-49.6%	125.59	1.49	-97%	-8	+	+
30	РуссНфт ао	RNFT		77.7	-1.4%	40	08:23:51	-5.8%	-8.7%	-20.3%	-37.5%	22.81	0.27	-75%	+26	+	+
31	Газпрнефть	SIBN		471.25	-1.04%	37	08:23:49	-1.3%	+11.6%	-3.9%	-10.7%	2 241.21	26.53	-95%	+1	+	+
32	МКПАО "ВК"	VKCO		120.25	-0.99%	37	08:23:48	-11.5%	-10.7%	-60.2%	-64.2%	68.98	0.82	-98%	-14	+	+
33	Сегежа	SGZH	>	0.6	-0.66%	33	08:23:59	-17.5%	+27.4%	-49.8%	-63.9%	47.11	0.56	-91%	+9	+	+
34	iВУШХолднг	WUSH		44.3	-0.63%	32	08:23:48	-3.9%	+14.9%	-52.2%	-66.7%	4.94	0.06	-91%	+7	+	+
35	Сургнфгз	SNGS		15.1	-0.66%	31	08:23:18	-3.8%	+4.5%	-30.7%	-34.0%	857.05	10.15	-95%	-2	+	+
36	Мечел ао	MTLR		35.98	-1.13%	31	08:23:51	-5.6%	+1.0%	-51.2%	-58.6%	20.01	0.24	-95%		+	+
37	Совкомбанк	SVCB		9.75	-1.02%	29	08:23:59	-4.6%	+2.7%	-23.0%	-36.0%	219.87	2.60	-95%	-3	+	+
38	ДВМП ао	FESH		61.07	-0.72%	28	08:23:31	-1.0%	-1.6%	+15.7%	-4.1%	180.32	2.13	-73%	+28	+	+
39	iПозитив	POSI		944.4	-0.78%	25	08:23:44	-0.9%	+9.7%	-5.3%	-34.1%	67.40	0.80	-96%	-1	+	+
Рейтинг брокеров
40	КамчатЭ ап	KCHEP		0.68	0%	20	08:22:48	+3.8%	+25.9%	-13.9%	-20.0%	19.54	0.23	+1%	+54	+	+
41	Татнфт 3ап	TATNP		507.1	-0.94%	20	08:23:02	-2.0%	+7.8%	-6.2%	-18.7%	1 213.85	14.37	-97%	-4	+	+
42	Сбербанк-п	SBERP		270.51	-0.7%	19	08:23:42	-2.6%	+2.2%	-9.8%	-12.5%	6 098.55	72.20	-97%	-11	+	+
43	ФосАгро ао	PHOR		5090	-0.76%	17	08:23:48	-7.0%	-2.0%	-20.1%	-27.4%	661.36	7.83	-97%	-4	+	+
44	ДОМ.РФ	DOMRF		2120.1	-0.41%	16	08:23:41	-1.2%	+5.2%	+14.1%		381.76	4.52	-98%	-14	+	+
45	ИнтерРАОао	IRAO		2.304	-0.43%	16	08:23:55	-7.6%	-3.4%	-26.0%	-27.2%	240.96	2.85	-96%	-5	+	+
46	ЮГК	UGLD		0.7107	+0.2%	14	08:22:58	+1.6%	+19.7%	+29.8%	+22.7%	158.28	1.87	-94%	+2	+	+
47	ЭсЭфАй ао	SFIN		607.2	-1.11%	14	08:23:47	-2.5%	+41.3%	-34.2%	-51.3%	29.62	0.35	-93%	+3	+	+
48	Ростел -ао	RTKM		40.58	-0.83%	13	08:23:49	-4.7%	+1.5%	-36.6%	-45.1%	142.26	1.68	-94%	-1	+	+
49	МТС Банк	MBNK		922	-1.34%	13	08:23:51	+1.2%	+7.9%	-30.0%	-34.4%	34.71	0.41	-92%	+8	+	+
50	Совкомфлот	FLOT		74.07	-0.6%	13	08:23:14	+0.0%	-0.6%	-2.4%	-16.8%	176.22	2.09	-96%	-5	+	+
51	Хэдхантер	HEAD		2706	-0.73%	12	08:23:54	-1.5%	+7.0%	-6.9%	-23.8%	127.82	1.51	-98%	-16	+	+
52	iЦиан	CNRU		643.4	-1.02%	11	08:23:07	-1.8%	+15.8%	+6.0%	+2.5%	50.04	0.59	-89%	+13	+	+
53	iОзонФарм	OZPH		42.84	-0.09%	11	08:23:18	-0.3%	0.0%	-16.8%	-24.1%	50.09	0.59	-95%	-4	+	+
54	iАвиастКао	UNAC		0.3505	-1.41%	9	08:22:43	-4.2%	+50.1%	-28.8%	-38.6%	363.58	4.30	-82%	+24	+	+
55	Селигдар	SELG		38.4	-1.23%	9	08:23:12	-2.7%	+18.7%	-10.9%	-21.7%	39.81	0.47	-95%		+	+
56	Русагро	RAGR		75.66	-0.81%	9	08:23:59	-5.4%	+5.8%	-32.2%	-43.0%	72.73	0.86	-97%	-10	+	+
57	РусГидро	HYDR		0.3323	-0.03%	8	08:16:35	-2.1%	+15.0%	-20.3%	-26.5%	147.94	1.75	-93%	+2	+	+
58	СаратНПЗ	KRKN		10450	+1.46%	8	08:07:26	-4.6%	+13.6%	+5.6%	+22.2%	9.40	0.11	-40%	+44	+	+
59	Россети	FEES		0.0478	+0.13%	8	08:23:01	-8.9%	+2.4%	-32.8%	-35.0%	109.99	1.30	-96%	-6	+	+
60	ХЭНДЕРСОН	HNFG		321.2	+1.58%	8	08:23:41	-0.2%	+5.0%	-38.0%	-42.9%	12.97	0.15	+155%	+69	+	+
61	Лента ао	LENT		1913	-1.14%	8	08:21:27	-2.4%	+8.0%	-3.5%	+9.4%	222.34	2.63	-91%	+9	+	+
62	БСП ао	BSPB		234.62	-0.5%	8	08:22:14	-4.5%	-4.3%	-24.1%	-35.4%	105.29	1.25	-98%	-18	+	+
63	ВолгЭнСб-п	VGSBP		11.1	+0.91%	7	08:16:45	+9.4%	+15.6%	-9.4%	-2.2%	5.63	0.07	+195%	+78	+	+
64	iЭлемент	ELMT		0.1062	+3.41%	7	08:23:34	+0.5%	+14.6%	-7.1%	-26.1%	49.91	0.59	+276%	+87	+	+
65	ПИК ао	PIKK		580.4	-0.74%	7	08:23:27	-1.6%	+1.5%	+18.4%	-13.1%	384.21	4.55	-97%	-13	+	+
66	MDMG-ао	MDMG		1300.7	-0.47%	6	08:23:39	-2.1%	+11.4%	-13.2%	+3.1%	97.78	1.16	-94%	-2	+	+
67	НоваБев ао	BELU		245.4	-0.57%	6	08:23:23	-9.4%	+5.2%	-40.2%	-45.7%	31.02	0.37	-96%	-9	+	+
68	Башнефт ап	BANEP		760	-1.11%	5	08:22:22	-4.2%	-16.5%	-13.7%	-26.5%	194.38	2.30	-95%	-7	+	+
69	ДонскЗР	DZRD		1330	+9.92%	5	08:23:58	+5.1%	+24.9%	-68.1%	-72.3%	0.68	0.01	+287%	+97	+	+
70	ЭН+ГРУП ао	ENPG		295.55	-0.76%	5	08:23:49	-3.7%	+7.6%	-35.0%	-33.1%	188.81	2.24	-97%	-16	+	+
71	ГЛОРАКС	GLRX		39.12	+0.59%	4	08:23:52	+11.4%	+12.3%	-32.9%		11.05	0.13	-83%	+20	+	+
72	М.видео	MVID		44.1	-1.56%	4	08:23:55	-0.8%	+1.6%	-45.6%	-53.4%	7.95	0.09	-95%	-4	+	+
73	РСетиЛЭ	LSNG		13.67	+2.47%	4	08:23:39	-0.4%	+14.4%	-10.2%	-14.8%	148.68	1.76	+289%	+100	+	+
74	ТМК ао	TRMK		57.2	-1.04%	4	08:20:05	-4.0%	+6.2%	-44.1%	-45.6%	63.00	0.75	-96%	-11	+	+
75	iСофтлайн	SOFL		55.02	-0.86%	4	08:23:26	+0.0%	+11.4%	-30.5%	-49.2%	22.00	0.26	-97%	-15	+	+
76	ИНАРКТИКА	AQUA		341.8	-0.15%	3	08:23:36	+0.8%	+18.1%	-30.4%	-45.9%	30.05	0.36	-88%	+12	+	+
77	Распадская	RASP		119.55	-0.38%	3	08:21:35	-3.7%	+2.1%	-27.4%	-45.2%	79.59	0.94	-90%	+7	+	+
78	ВИ.ру	VSEH		72.35	-1.36%	3	08:23:33	-5.8%	+23.1%	-1.7%	-8.9%	36.25	0.43	-97%	-11	+	+
79	РГС СК ао	RGSS		0.195	+9.92%	3	08:23:59	+9.4%	+30.7%	-6.1%	-15.4%	95.45	1.13	+757%	+131	+	+
80	ГР Ростов	RTGZ		32800	0%	3	08:12:43	-0.6%	+1.9%	-23.4%	-35.7%	3.94	0.05	+117%	+79	+	+
81	КалужскСК	KLSB		18.25	0%	3	08:23:52	+0.6%	-3.0%	-10.4%	-12.0%	1.67	0.02	+10%	+53	+	+
82	Фикс Прайс	FIXR		0.4081	-0.92%	3	08:23:54	-0.3%	+9.4%	-27.2%	-52.0%	40.84	0.48	-94%	-2	+	+
83	ТГК-14	TGKN		0.00367	+0.27%	3	08:19:30	-1.9%	+10.9%	-31.3%	-43.1%	4.96	0.06	-87%	+9	+	+
84	ТКЗКК ап	KRKOP		13.1	+1.87%	3	07:58:51	+4.5%	+19.5%	-5.2%	-2.2%	0.93	0.01	-3%	+46	+	+
85	Русолово	ROLO		0.3396	-0.24%	3	08:19:54	-3.5%	+31.1%	-34.3%	-46.7%	10.19	0.12	-90%	+1	+	+
86	КМЗ	KMEZ		1074	+1.51%	3	07:56:56	+3.9%	+30.3%	-10.1%	-14.6%	4.04	0.05	+9%	+53	+	+
87	ОВК ао	UWGN		19.5	-1.12%	3	08:23:15	+0.1%	+21.6%	-35.4%	-49.9%	56.72	0.67	-94%	-8	+	+
88	ЛЭСК ао	LPSB		51	0%	3	08:23:48	-1.3%	+8.6%	-22.8%	-26.4%	7.93	0.09	+15%	+55	+	+
89	OKEY-гдр	OKEY		46.37	-1.05%	3	08:23:48	+14.5%	+12.6%	+36.5%	+60.5%	12.43	0.15	+118%	+79	+	+
90	СаратЭн-ао	SARE		0.788	0%	3	08:21:20	-3.3%	+8.7%	+43.3%	+52.1%	4.50	0.05	+1%	+50	+	+
91	ЕвроТранс	EUTR		30.65	-0.65%	2	08:23:55	-5.7%	-18.6%	-79.2%	-75.7%	4.88	0.06	-98%	-29	+	+
92	МКБ ао	CBOM		10.578	-0.05%	2	08:23:02	-19.1%	+23.0%	+73.7%	+33.8%	354.19	4.19	-99%	-41	+	+
93	ЧКПЗ ао	CHKZ		16400	-2.38%	2	08:11:08	-4.7%	+10.8%	0	-11.8%	9.84	0.12	-44%	+31	+	+
94	Светофор	SVET		10.18	+4.52%	2	08:23:58	+1.8%	+4.1%	-33.3%	-43.8%	0.27	0.00	+537%	+114	+	+
95	iИВА	IVAT		65.65	-0.61%	2	08:22:50	-8.0%	+22.6%	-61.2%	-61.3%	6.57	0.08	-96%	-23	+	+
96	iАренадата	DATA		80.68	-0.98%	2	08:23:47	-4.1%	+17.4%	+1.2%	-28.7%	18.78	0.22	-95%	-15	+	+
97	ТНСэнНН ап	NNSBP		1368	+0.74%	2	08:05:34	-0.6%	+21.9%	-1.7%	+14.6%	15.80	0.19	+52%	+68	+	+
98	ОГК-2 ао	OGKB		0.2131	+0.57%	2	08:23:28	-0.1%	+12.2%	-35.9%	-45.6%	29.07	0.34	-83%	+7	+	+
99	ДонскЗР п	DZRDP		1910	+9.77%	2	08:21:41	-3.0%	+55.3%	-20.7%	-37.2%	0.68	0.01	+370%	+104	+	+
100	РСетиЛЭ-п	LSNGP		335.55	-0.59%	2	08:15:10	-0.9%	+2.3%	+11.3%	+24.9%	148.68	1.76	-94%	-17	+	+
101	РсетВол ао	MRKV		0.1987	-0.48%	2	08:21:59	-4.0%	+6.6%	+28.9%	+51.4%	37.40	0.44	-89%	-5	+	+
102	Яковлев-3	IRKT		17.9	-1.43%	2	08:23:18	-6.8%	+24.3%	-30.9%	-37.5%	216.44	2.56	-98%	-33	+	+
103	ПавлАвт ао	PAZA		7960	+1.53%	2	07:56:15	-4.3%	-0.5%	-16.4%	-24.0%	12.48	0.15	-30%	+39	+	+
104	Ижсталь ап	IGSTP		2910	0%	2	08:21:40	-5.5%	+5.8%	-13.6%	-28.0%	3.88	0.05	+1%	+50	+	+
105	ЛСР ао	LSRG		509.6	-0.86%	2	08:21:19	-4.0%	-0.9%	-21.1%	-36.0%	52.44	0.62	-95%	-20	+	+
106	НМТП ао	NMTP		6.935	-0.5%	2	08:16:15	-1.8%	-3.2%	-19.6%	-20.8%	133.66	1.58	-97%	-30	+	+
107	КАМАЗ	KMAZ		52.9	-0.94%	2	08:21:05	+3.9%	+12.1%	-37.5%	-43.4%	37.55	0.44	-90%	-7	+	+
108	Светофор п	SVETP		15.7	+1.62%	2	08:23:29	-2.8%	+11.3%	-48.7%	-56.5%	0.27	0.00	+667%	+122	+	+
109	ТамбЭнСб-п	TASBP		0.8	+2.3%	1	08:00:02	-1.7%	+7.2%	-13.4%	-9.9%	2.13	0.03	+554%	+117	+	+
110	ТНСэнЯр	YRSB		562	-2.09%	1	07:58:33	+5.6%	+5.6%	-29.8%	-19.0%	10.45	0.12	-51%	+22	+	+
111	ВХЗ-ао	VLHZ		139	+0.72%	1	07:53:56	+4.5%	+22.6%	-31.4%	-10.6%	0.70	0.01	-79%	+3	+	+
112	ЕВРАЗ	EVRZ		47.65	0%	1	06:28:15	-2.1%	-7.2%			192.60	2.28	+0%	+51	+	+
113	Якутскэнрг	YKEN		0.366	+1.67%	1	07:42:11	+2.5%	+37.6%	-11.8%	-22.1%	4.06	0.05	-72%	+9	+	+
114	ЗИЛ ао	ZILL		4500	0%	1	08:23:15	+0.2%	+0.1%	+9.1%	+10.8%	11.97	0.14	+3%	+53	+	+
115	БашИнСв ап	BISVP		9.69	-1.22%	1	08:12:13	-3.0%	+8.0%	-14.6%	+2.0%	0.35	0.00	-51%	+22	+	+
116	ТНСэнНН ао	NNSB		3660	0%	1	08:23:50	+0.8%	+7.6%	-12.9%	+8.0%	15.80	0.19	+1%	+53	+	+
117	СаратНПЗ-п	KRKNP		6120	0%	1	08:23:57	+3.0%	+12.5%	-13.8%	-20.5%	9.40	0.11	+5%	+54	+	+
118	ВыбСудЗ ап	VSYDP		6600	0%	1	08:18:28	+0.8%	+22.2%	-15.9%	-21.9%	24.82	0.29	-81%	-1	+	+
119	МГКЛ	MGKL		2.154	-1.12%	1	08:19:49	-3.2%	-6.7%	-18.1%	-21.0%	2.73	0.03	+27%	+59	+	+
120	Мегион-ап	MFGSP		178	+2.59%	1	08:20:50	-6.1%	-19.6%	-18.0%	-17.4%	34.80	0.41	+307%	+104	+	+
121	КрасОкт-ао	KROT		917	0%	1	08:23:12	-1.4%	-1.6%	-42.7%	-32.2%	9.11	0.11	+3%	+55	+	+
122	СОЛЛЕРС	SVAV		361	-0.41%	1	08:19:38	-4.7%	+0.8%	-37.1%	-42.7%	11.37	0.13	-93%	-18	+	+
123	+МосЭнерго	MSNG		1.413	-0.53%	1	08:18:43	-7.3%	-7.9%	-32.3%	-36.2%	56.27	0.67	-98%	-50	+	+
124	Башнефт ао	BANE		1161	-0.39%	1	08:23:27	-5.1%	+8.5%	-20.1%	-36.0%	194.38	2.30	-98%	-47	+	+
125	МКПАО ЮМГ	GEMC		603.8	+0.22%	1	08:17:35	-5.0%	+1.0%	-28.4%	-20.6%	54.28	0.64	-97%	-38	+	+
126	РДБанк ао	RDRB		103.8	0%	1	08:23:58	+1.4%	-7.3%	-15.6%	-25.1%	2.85	0.03	+80%	+73	+	+
127	Ростел -ап	RTKMP		41.2	-1.2%	1	08:23:24	-6.0%	-2.0%	-33.3%	-38.3%	142.26	1.68	-99%	-52	+	+
128	МГТС-4ап	MGTSP		1428	+0.14%	1	07:56:11	+0.4%	+3.8%	+79.4%	+66.8%	156.64	1.85	-94%	-25	+	+
129	ЭталонГруп	ETLN		20.2	-1.08%	1	08:22:48	-9.5%	-0.1%	-47.8%		15.85	0.19	-95%	-30	+	+
130	ВСМПО-АВСМ	VSMO		22240	-0.98%	1	08:13:00	-3.1%	+3.2%	-29.1%	-37.1%	257.34	3.05	-95%	-32	+	+
131	Ренессанс	RENI		67.66	-0.38%	1	08:15:26	-6.3%	-3.8%	-29.4%	-48.6%	37.61	0.45	-99%	-60	+	+
132	РоссЦентр	MRKC		0.6366	-0.19%	1	08:20:33	-3.8%	+15.9%	-26.4%	-13.4%	26.81	0.32	-96%	-35	+	+
133	ЮжКузб. ао	UKUZ		528	0%	1	08:22:48	-4.7%	-8.3%	-40.0%	-45.6%	19.09	0.23	+344%	+99	+	+
134	Якутскэн-п	YKENP		0.249	0%	1	08:04:24	-0.8%	+20.9%	-26.8%	-34.1%	4.06	0.05	+1689%	+115	+	+
135	Мегион-ао	MFGS		290	+4.32%	1	08:23:30	-1.4%	-16.4%	-16.4%	-11.6%	34.80	0.41	+31%	+59	+	+
136	Европлан	LEAS		669.7	-0.01%	1	08:20:35	-0.2%	+0.2%	+22.0%	+7.4%	80.38	0.95	-84%	-11	+	+
137	Нижкамшина	NKSH		33	+1.54%	1	07:45:46	+2.0%	+8.7%	-17.0%	-25.6%	2.10	0.02	+45%	+64	+	+
138	НЕФАЗ	NFAZ		217.5	0%	1	08:21:59	+1.6%	+34.3%	-21.1%	-35.7%	1.75	0.02	+6%	+53	+	+
139	Мечел ап	MTLRP		36.05	-0.69%	1	08:23:56	-5.4%	+5.3%	-44.5%	-56.1%	20.01	0.24	-99%	-65	+	+
140	УралСиб ао	USBN		0.1134	0%	1	08:21:10	-1.2%	-4.0%	-0.3%	-12.2%	40.84	0.48	+64%	+75	+	+
141	Телеграф-п	CNTLP		4.27	-0.7%	1	07:45:37	-4.0%	+8.4%	-28.6%	-38.5%	1.64	0.02	+173%	+87	+	+
142	СаратЭн-ап	SAREP		0.446	0%	1	08:22:48	+2.4%	+7.2%	+14.4%	+59.3%	4.50	0.05	+1%	+50	+	+
143	Аптеки36и6	APTK		5.852	-1.22%	1	08:22:46	-3.8%	+7.8%	-31.1%	-39.0%	44.64	0.53	-94%	-31	+	+
144	ТГК-1	TGKA		0.004514	-0.88%	1	08:17:42	-6.3%	+8.0%	-30.6%	-31.2%	17.44	0.21	-96%	-43	+	+
145	ЗаводДИОД	DIOD		7.82	+2.49%	1	08:10:54	-7.7%	-3.3%	-24.6%	-22.8%	0.72	0.01	+89%	+76	+	+
146	НКХП ао	NKHP		369.5	-0.81%	1	08:13:39	-1.6%	+6.6%	-25.0%	-37.1%	24.98	0.30	-95%	-40	+	+
147	iВ2В-РТС	BTBR		121.33	-0.78%	0	08:23:50	+0.7%	+2.7%			21.72	0.26	-98%	-54	+	+
148	iПРОМОМЕД	PRMD		375.05	-0.65%	0	08:23:58	+0.5%	+5.8%	-7.6%	-13.3%	79.67	0.94	-99%	-66	+	+
149	iНПОНаука	NAUK		436	0%	0	08:23:32	-0.1%	-0.6%	-5.9%	-10.8%	5.14	0.06	+3%	+49	+	+
150	Акрон	AKRN		18202	-0.3%	0	08:10:37	+2.2%	+13.3%	+0.6%	+12.3%	669.05	7.92	-78%	-1	+	+
151	РСетиСЗ ао	MRKZ		0.12565	-1.02%	0	08:16:15	-4.0%	+3.9%	+28.3%	+35.8%	12.05	0.14	-93%	-35	+	+
152	РязЭнСб	RZSB		34.62	0%	0	08:23:54	-0.7%	+9.2%	+0.3%	-0.5%	7.16	0.08	+12%	+54	+	+
153	ТНСэнМарЭл	MISB		57	0%	0	08:22:48	+4.2%	+34.4%	0	+6.9%	7.40	0.09	+21%	+61	+	+
154	iАРТГЕН ао	ABIO		44.06	-0.94%	0	08:23:18	-2.2%	+2.2%	-35.5%	-42.9%	4.08	0.05	-96%	-46	+	+
155	РСетиЦП ао	MRKP		0.4934	-0.68%	0	08:14:45	-4.8%	+2.1%	-10.1%	-3.5%	55.77	0.66	-96%	-45	+	+
156	Займер ао	ZAYM		135.95	-0.26%	0	08:22:46	+1.1%	+3.9%	-11.6%	-8.9%	13.59	0.16	-99%	-67	+	+
157	ГТМ ао	GTRK		45.9	-0.43%	0	08:18:03	0	-11.9%	-73.5%	-78.7%	2.68	0.03	-92%	-31	+	+
158	iБАЗИС	BAZA		103.64	-0.15%	0	08:21:02	-4.5%	+6.4%	-2.0%		17.10	0.20	-99%	-68	+	+
159	ЮТэйр ао	UTAR		8.95	0%	0	08:23:56	-2.7%	+3.3%	-18.6%	-25.7%	70.51	0.83	+163%	+80	+	+
160	ТНСэнРст	RTSB		2.565	-0.77%	0	08:16:37	-1.2%	+16.1%	-26.5%	-13.8%	21.88	0.26	+79%	+73	+	+
161	VEON	VEON-RX		54.3	0%	0	07:56:57	-1.5%	-7.8%	-27.5%	-45.4%	94.98	1.12	+29%	+64	+	+
162	Россети Ур	MRKU		0.603	-0.3%	0	08:17:03	-2.3%	+16.1%	+25.2%	+45.1%	52.76	0.62	-97%	-51	+	+
163	РСТомск ао	TORS		0.728	-1.62%	0	08:09:43	+2.5%	+3.7%	+10.6%	+20.5%	3.10	0.04	+213%	+80	+	+
164	ГК РБК ао	RBCM		7.305	-1.15%	0	08:20:53	-1.3%	+4.1%	-36.0%	-47.8%	2.68	0.03	-91%	-29	+	+
165	Славн-ЯНОС	JNOS		27.88	+1.6%	0	08:20:43	-4.9%	-25.9%	+73.7%	+58.4%	29.65	0.35	-95%	-44	+	+
166	ПермьЭнСб	PMSB		413.3	-1.45%	0	08:14:43	-3.5%	+4.2%	-6.3%	+33.7%	19.92	0.24	-86%	-10	+	+
167	Варьеган-п	VJGZP		1134	0%	0	07:55:52	-1.6%	-16.9%	-1.0%	-20.1%	54.70	0.65	+451%	+83	+	+
168	ВолгЭнСб	VGSB		14.8	+3.5%	0	07:53:53	+15.2%	+33.9%	+10.4%	+11.3%	5.63	0.07	-56%	+48	+	+
169	ОргСинт ао	KZOS		45.4	+0.22%	0	08:19:36	+0.9%	+0.9%	-31.7%	-40.6%	82.88	0.98	-90%	-11	+	+
170	АбрауДюрсо	ABRD		113.8	+0.18%	0	08:21:36	-0.9%	+2.7%	-30.9%	-36.6%	12.39	0.15	-87%		+	+
171	ЧеркизГ-ао	GCHE		3280	-1%	0	08:20:02	-0.7%	+8.2%	-1.3%	-9.1%	138.49	1.64	-97%	-53	+	+
172	ТНСэМаЭл-п	MISBP		42.8	0%	0	08:23:50	+1.4%	+7.8%	-16.2%	-12.7%	7.40	0.09	+15%	+65	+	+
173	МордЭнСб	MRSB		0.95	0%	0	08:23:48	-0.8%	+7.5%	+11.2%	+12.3%	1.28	0.02	+133%	+75	+	+
174	ВыбСудЗ ао	VSYD		8650	+0.58%	0	07:21:08	-0.6%	+12.3%	-6.5%	-21.0%	24.82	0.29	-87%		+	+
175	iКаршеринг	DELI		46.15	+0.11%	0	08:23:10	+0.3%	+3.0%	-57.9%	-68.9%	8.12	0.10	-98%	-60	+	+
176	РСетиМР ао	MSRS		1.58	-0.28%	0	08:19:40	-1.3%	+3.1%	+8.9%	+4.9%	77.01	0.91	-99%	-69	+	+
177	Фармсинтез	LIFE		1.77	-0.84%	0	08:17:18	+5.0%	+28.3%	-46.7%	-48.9%	0.78	0.01	-96%	-39	+	+
178	Варьеган	VJGZ		2655	+1.72%	0	08:09:42	-7.3%	-21.7%	+18.5%	+11.3%	54.70	0.65	-69%	+35	+	+
179	Мостотрест	MSTT		69.85	-0.57%	0	08:19:44	-0.8%	+6.2%	-40.9%	-45.1%	19.71	0.23	-82%	+9	+	+
180	Инкаб	INCB		63.46	+0.51%	0	08:22:51	-4.8%	-3.8%			6.34	0.08	-94%	-23	+	+
181	Приморье	PRMB		18200	0%	0	08:20:43	+1.1%	+12.3%	-30.5%	-28.9%	4.55	0.05	+150%	+70	+	+
182	НКНХ ап	NKNCP		34.88	-0.34%	0	08:18:20	-3.1%	-9.4%	-42.3%	-50.9%	81.67	0.97	-97%	-49	+	+
183	ТНСэнРст-п	RTSBP		1.108	-0.18%	0	07:39:54	-3.7%	+0.5%	-27.3%	-24.1%	21.88	0.26	-19%	+59	+	+
184	ТНСэКубань	KBSB		894	0%	0	08:21:47	+1.4%	+17.8%	+14.2%	+41.9%	15.98	0.19	+29%	+63	+	+
185	ОргСинт ап	KZOSP		15.25	-0.26%	0	08:03:49	-2.2%	+8.2%	-11.6%	-19.7%	82.88	0.98	-93%	-13	+	+
186	РОСИНТЕРао	ROST		66.8	-0.89%	0	08:00:22	-5.9%	+9.9%	-33.7%	-42.3%	1.09	0.01	-97%	-55	+	+
187	СамарЭн-ао	SAGO		2.275	+0.22%	0	08:22:04	-3.6%	+14.3%	-16.7%	-29.5%	8.69	0.10	-97%	-41	+	+
188	ТНСэнрг ао	TNSE		3265	+2.03%	0	07:59:36	-4.9%	+12.0%	-9.9%	+16.6%	44.63	0.53	-75%	+31	+	+
189	Сахэнер ао	SLEN		2.62	+0.96%	0	08:06:38	-4.6%	+6.9%	-17.9%	-28.0%	5.85	0.07	-67%	+38	+	+
190	Ламбумиз	LMBZ		474	0%	0	08:23:28	-1.3%	-0.8%	+7.1%	+1.1%	9.84	0.12	+3%	+55	+	+
191	РсетСиб ао	MRKS		0.3765	-0.92%	0	08:10:11	-5.4%	+9.0%	-28.6%	-28.5%	35.70	0.42	-96%	-39	+	+
192	ИКРУСС-ИНВ	RUSI		56.4	0%	0	08:22:53	-1.2%	+7.4%	-15.4%	-12.8%	6.15	0.07	+1%	+54	+	+
193	iДиасофт	DIAS		1180	-0.25%	0	08:17:17	-2.2%	+16.8%	-30.3%	-56.0%	12.38	0.15	-100%	-98	+	+
194	Слав-ЯНОСп	JNOSP		12.26	+2%	0	08:18:50	-4.1%	-18.9%	+32.4%	+10.6%	29.65	0.35	-38%	+47	+	+
195	ГАЗ ао	GAZA		408	-0.73%	0	08:09:51	-1.7%	+4.9%	-22.6%	-32.5%	8.01	0.09	-29%	+49	+	+
196	ТЕПЛАНТ ао	PRFN		3.19	+1.33%	0	08:14:32	+2.8%	+13.4%	-18.5%	-24.1%	2.67	0.03	-87%	+1	+	+
197	ОМЗ-ап	OMZZP		9420	0%	0	07:23:42	-4.5%	+16.6%	-19.9%	-19.1%	25.91	0.31	-99%	-77	+	+
198	КамчатЭ ао	KCHE		0.333	-0.3%	0	08:10:17	-1.2%	+27.1%	-22.9%	-28.4%	19.54	0.23	-97%	-51	+	+
199	РСТомск ап	TORSP		0.552	+0.36%	0	07:10:33	+2.2%	+4.5%	+17.2%	+37.0%	3.10	0.04	-92%	-15	+	+
200	БурЗолото	BRZL		1320	-0.3%	0	08:19:38	-4.3%	+10.4%	-16.9%	-15.7%	9.30	0.11	-98%	-72	+	+
201	ЭЛ5Энер ао	ELFV		0.3424	-0.52%	0	07:52:20	-1.3%	+5.9%	-30.7%	-38.8%	21.30	0.25	-99%	-88	+	+
202	КрасОкт-1п	KROTP		446	-1.33%	0	07:22:47	-1.8%	+3.7%	-27.4%	-0.9%	9.11	0.11	-88%	+5	+	+
203	РоссЮг ао	MRKY		0.06665	-0.52%	0	08:10:24	-7.2%	-5.7%	-17.2%	-25.1%	46.42	0.55	-93%	-13	+	+
204	ТНСэнВорон	VRSB		232	-0.64%	0	07:59:52	-4.3%	-5.3%	-32.2%	-37.0%	15.40	0.18	-86%	+18	+	+
205	ТГК-2	TGKB		0.00452	+0.89%	0	07:08:29	-4.6%	+11.9%	-30.1%	-36.0%	6.71	0.08	-90%	+6	+	+
206	ДЭК ао	DVEC		1.402	+1.37%	0	07:42:32	+0.6%	+12.3%	-22.4%	-34.4%	24.15	0.29	-96%	-29	+	+
207	РН-ЗапСиб	CHGZ		114.4	-1.38%	0	07:20:14	-3.2%	-27.1%	+55.4%	+34.9%	3.08	0.04	-93%	-12	+	+
208	Россети СК	MRKK		14	-0.43%	0	07:58:03	-2.1%	+9.5%	-13.8%	-20.7%	29.31	0.35	-92%	+4	+	+
209	Красэсб ап	KRSBP		20.4	0%	0	07:54:57	-1.6%	+2.0%	-7.4%	+1.5%	15.66	0.19	-93%	-7	+	+
210	АПРИ	APRI		16.33	0%	0	08:23:54	-0.9%	+0.6%	+10.2%	+24.5%	18.22	0.22	+2%	+44	+	+
211	Белон ао	BLNG		7.36	+1.94%	0	08:10:39	-4.3%	+3.1%	-37.6%	-46.3%	8.46	0.10	-100%	-88	+	+
212	АстрЭнСб	ASSB		2.53	-1.75%	0	07:54:56	-1.6%	+0.4%	-3.1%	+17.7%	1.96	0.02	-98%	-52	+	+
213	ЧМК ао	CHMK		3120	-0.79%	0	07:57:28	+1.6%	+6.1%	-28.9%	-38.0%	9.87	0.12	-97%	-31	+	+
214	ЕГП ап	STSBP		3.63	-0.68%	0	07:49:55	-1.6%	+4.9%	-32.4%	-23.9%	3.60	0.04	-99%	-70	+	+
215	ЦМТ ао	WTCM		14.14	-0.56%	0	08:09:44	+4.6%	+13.5%	-1.0%	+8.8%	17.28	0.20	-99%	-88	+	+
216	ТНСэнВор-п	VRSBP		122.2	0%	0	07:52:00	-2.1%	+10.3%	-12.8%	-10.8%	15.40	0.18	-87%	+18	+	+
217	МГТС-5ао	MGTS		1674	-0.12%	0	08:10:07	+16.6%	+40.0%	+38.9%	+48.8%	156.64	1.85	-100%	-108	+	+
218	Куйбазот	KAZT		363	-0.93%	0	07:07:30	-0.8%	+8.4%	-13.4%	-28.9%	65.75	0.78	-97%	-33	+	+
219	iММЦБ ао	GEMA		99.5	+1.02%	0	08:05:58	-0.8%	-3.1%	-13.3%	-21.9%	1.49	0.02	-99%	-69	+	+
220	МагадЭн ао	MAGE		2.04	-0.73%	0	07:42:54	+1.0%	+13.0%	-31.1%	-38.2%	1.22	0.01	-98%	-40	+	+
221	ЮУНК ао	UNKL		3150	+0.64%	0	07:32:07	0	+6.8%	-28.4%	-38.5%	1.89	0.02	-99%	-76	+	+
222	ТЗА ао	TUZA		88.4	-0.23%	0	07:59:33	-2.0%	-0.2%	-29.0%	-40.9%	0.73	0.01	-98%	-33	+	+
223	Красэсб ао	KRSB		20.5	-0.77%	0	07:30:47	-0.4%	+1.9%	-5.8%	+2.2%	15.66	0.19	-90%	+13	+	+
224	ЭнергияРКК	RKKE		11130	-0.36%	0	07:55:43	-0.6%	-1.1%	-31.6%	-37.5%	20.50	0.24	-100%	-105	+	+
225	Левенгук	LVHK		19.95	+0.25%	0	08:11:32	-6.6%	+10.2%	-14.9%	-23.0%	1.06	0.01	-96%	+4	+	+
226	Арсагера	ARSA		6.57	0%	0	07:02:02	-1.8%	+8.4%	-22.2%	-41.4%	0.81	0.01	-99%	-51	+	+
227	Ижсталь2ао	IGST		3880	0%	0	08:22:08	-5.4%	+7.2%	-8.5%	-24.5%	3.88	0.05	0%	+28	+	+
228	iГЕНЕТИКО	GECO		14.92	+0.34%	0	08:19:11	-2.2%	+4.1%	-39.2%	-47.5%	1.34	0.02	-99%	-64	+	+
229	СТГ	CARM		0.642	+0.47%	0	07:43:34	-3.3%	-2.4%	-59.3%	-64.2%	1.87	0.02	-95%	+6	+	+
230	ЕГП	STSB		3.085	-0.16%	0	07:39:42	-2.4%	-1.3%	-19.5%	-6.5%	3.60	0.04	-98%	-21	+	+
231	ЗВЕЗДА ао	ZVEZ		5.45	+1.11%	0	07:33:11	-2.3%	+30.1%	-18.8%	-30.6%	3.06	0.04	-100%	-76	+	+
232	ТамбЭнСб	TASB		1.282	-0.16%	0	07:33:17	+1.1%	+13.3%	-2.1%	-2.4%	2.13	0.03	-99%	-53	+	+
233	НКНХ ао	NKNC		45.95	-0.43%	0	08:03:48	-2.3%	+4.7%	-41.6%	-47.5%	81.67	0.97	-100%	-71	+	+
234	Телеграф	CNTL		8.42	-0.24%	0	07:13:23	+0.2%	+8.8%	-9.3%	-17.5%	1.64	0.02	-86%	+18	+	+
235	ЦМТ ап	WTCMP		12.14	-0.65%	0	08:11:23	+1.2%	+6.9%	-2.4%	+5.6%	17.28	0.20	-99%	-52	+	+
236	ПермьЭнС-п	PMSBP		439.2	-0.05%	0	08:16:42	-3.0%	+0.5%	-2.2%	+42.3%	19.92	0.24	-100%	-75	+	+
237	ЕвроЭлтех	EELT		7.54	+0.27%	0	07:47:57	+3.6%	+6.8%	-14.9%	-24.8%	4.16	0.05	-100%	-89	+	+
238	Куйбазот-п	KAZTP		370.5	0%	0	07:49:59	+0.5%	+12.1%	-16.2%	-27.4%	65.75	0.78	-99%	-20	+	+
239	БСП ап	BSPBP		36.55	-0.27%	0	07:04:54	-1.6%	+2.2%	-29.4%	-42.9%	105.29	1.25	-99%	-53	+	+
240	ИНГРАД ао	KFBA		1705	0%	0	08:11:48	+0.9%	+1.2%	-2.6%	+5.2%	70.90	0.84	+100%	+16	+	+
241	Таттел. ао	TTLK		0.5605	-0.44%	0	08:07:19	-0.2%	+7.3%	-7.9%	-14.9%	11.68	0.14	-99%	-41	+	+
242	ГАЗ ап	GAZAP		308.5	+0.33%	0	07:54:47	-1.1%	+13.0%	-20.5%	-19.2%	8.01	0.09	-89%	+11	+	+
243	КурганГКап	KGKCP		37.2	0%	0	07:56:47	-2.1%	+8.1%		-30.6%	5.08	0.06	-100%	-47	+	+
244	СамарЭн-ап	SAGOP		2.115	+0.24%	0	07:04:48	0	+15.3%	-19.3%	-33.3%	8.69	0.10	-100%	-108	+	+
245	iНаукаСвяз	NSVZ		192.5	+0.26%	0	08:17:46	-7.0%	-8.3%	-24.1%	-35.5%	3.03	0.04	-100%	-64	+	+
246	ТНСэнЯр-п	YRSBP		181.5	+0.55%	0	07:26:46	+1.1%	+8.4%	-1.9%	+1.7%	10.45	0.12	-99%	-26	+	+
247	Кристалл	KLVZ		1.812	-0.22%	0	08:09:20	-2.9%	+4.4%	-41.5%	-50.2%	1.67	0.02	-99%	-16	+	+
248	Химпром ап	HIMCP		13.6	-0.15%	0	07:10:01	-1.7%	+8.3%	-31.2%	-36.3%	3.12	0.04	-100%	-95	+	+
249	КоршГОК ао	KOGK		224.6	-1.06%	0	07:24:18	-8.3%	-1.0%	-28.5%	-41.4%	5.64	0.07	-100%	-32	+	+
250	КузнецкийБ	KUZB		0.02805	+1.08%	0	08:23:35	-2.6%	-2.4%	-15.0%	-21.5%	0.63	0.01	-100%	-45	+	+
251	Авангрд-ао	AVAN		544	0%	0	07:39:12	-0.2%	+2.3%	-17.9%	-27.5%	43.90	0.52	-100%	-28	+	+
252	ТГК-2 ап	TGKBP		0.00689	+0.15%	0	07:30:34	-0.9%	+15.0%	-21.9%	-32.5%	6.71	0.08	-99%	-14	+	+
253	УрКузница	URKZ		215.8	-0.92%	0	07:30:47	-4.2%	+7.5%	-17.8%	-26.4%	11.82	0.14	-100%	-66	+	+
254	КурганГКао	KGKC		37.2	+0.54%	0	07:13:15	-2.1%	+7.5%		-12.3%	5.08	0.06	-100%	-14	+	+
255	ЯТЭК ао	YAKG		33.6	+0.45%	0	07:46:45	+1.2%	+6.2%	-21.9%	-36.1%	27.78	0.33	-100%	-62	+	+
256	МагадЭн ап	MAGEP		1.91	-0.26%	0	07:11:42	+1.1%	+15.8%	-11.2%	-18.0%	1.22	0.01	-100%	-52	+	+
257	ГАЗКОН-ао	GAZC			0%		06:28:15					148.53	1.76			+	+
258	ГАЗ-сервис	GAZS			0%		06:28:15					173.26	2.05			+	+
259	ГАЗ-Тек ао	GAZT			0%		06:28:15					819.81	9.71			+	+
260	СМЗ-ао	MGNZ			0%		06:28:15					2.96	0.04			+	+