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		2644.37	+0.9%	46 073	19:00:13	-1.9%	-4.2%	-4.4%	-3.4%	52 786.76	700.60	+12%	—	—	—
1	Сбербанк	SBER		321.81	+0.01%	6 951	19:14:56	+0.6%	+2.1%	+7.2%	+9.9%	7 268.84	96.47	+4%		+	+
2	ВТБ ао	VTBR		91.615	+1.9%	3 905	19:14:59	-1.0%	+0.0%	+26.8%	-4.5%	1 184.32	15.72	-6%	+1	+	+
3	ГМКНорНик	GMKN		126.78	+1.67%	3 566	19:14:59	-6.0%	-6.2%	-14.9%	+18.0%	1 937.08	25.71	+19%	+3	+	+
4	ГАЗПРОМ ао	GAZP		120.12	+0.97%	3 541	19:14:58	-0.1%	-9.8%	-4.3%	-10.0%	2 841.53	37.71	-13%		+	+
5	Т-Техно ао	T		309.74	+1.69%	3 097	19:14:57	-0.7%	-3.6%	-5.5%	+5.1%	830.04	11.02	+4%	+2	+	+
6	ЛУКОЙЛ	LKOH		5224	+0.13%	3 061	19:14:36	-5.9%	-5.1%	-11.2%	-17.3%	3 621.96	48.07	-52%	-4	+	+
7	Новатэк ао	NVTK		1159.2	+2.98%	2 720	19:14:48	-1.2%	-7.9%	-2.4%	+7.4%	3 521.51	46.74	+40%	+3	+	+
8	ЯНДЕКС	YDEX		4070	+0.87%	2 357	19:14:58	+0.3%	-2.2%	-11.2%	+6.1%	1 607.72	21.34	+7%	+1	+	+
9	Роснефть	ROSN		423.2	+0.43%	2 169	19:14:51	-3.4%	-9.4%	+3.6%	-0.2%	4 484.62	59.52	-21%	-1	+	+
10	Самолет ао	SMLT		576.2	+1.69%	2 032	19:14:57	+1.0%	-13.1%	-41.6%	-46.4%	35.48	0.47	+48%	+3	+	+
11	Русагро	RAGR		109.2	+3.41%	1 597	19:14:58	+5.6%	-5.6%	-2.2%	-13.3%	104.27	1.38	-59%	-6	+	+
12	Система ао	AFKS		11.05	-0.01%	1 421	19:14:26	-4.6%	-10.8%	-17.2%	-22.0%	106.79	1.42	+121%	+17	+	+
13	Полюс	PLZL		2069.6	+0.61%	1 204	19:14:52	-4.3%	-3.3%	-13.8%	+19.3%	2 809.83	37.29	-34%	-2	+	+
14	Озон	OZON		4138	+1.16%	1 107	19:14:56	-0.8%	-4.9%	-7.9%	+18.2%	896.28	11.90	-22%	-2	+	+
15	Сургнфгз-п	SNGSP		42.91	+2.41%	1 076	19:14:54	0.0%	+4.2%	+2.7%	-16.4%	1 035.48	13.74	+55%	+8	+	+
3 лучшие акции — смотрите в Tg-боте!
16	АЛРОСА ао	ALRS		28.02	+0.94%	1 070	19:14:57	-2.1%	-15.8%	-32.4%	-40.5%	206.88	2.75	+2%		+	+
17	ММК	MAGN		24.7	+0.9%	1 028	19:14:57	-2.9%	-5.6%	-13.7%	-20.3%	276.01	3.66	+11%		+	+
18	Татнфт 3ао	TATN		582.1	+0.57%	1 022	19:14:56	-2.6%	-10.0%	+0.2%	-14.1%	1 351.52	17.94	-14%	-3	+	+
19	РУСАЛ ао	RUAL		39.48	+2.87%	967	19:14:35	-2.1%	-7.0%	+16.4%	+23.2%	599.29	7.95	+34%	+2	+	+
20	МКПАО "ВК"	VKCO		238.25	+2.1%	857	19:14:45	-5.2%	-12.8%	-21.2%	-2.0%	137.15	1.82	+41%	+10	+	+
21	КЦ ИКС 5	X5		2324.5	+0.37%	825	19:14:44	-1.8%	-4.6%	-22.8%	-27.8%	631.14	8.38	-34%	-7	+	+
22	СевСт-ао	CHMF		747	+0.59%	752	19:14:59	-4.3%	-10.0%	-22.7%	-23.8%	625.27	8.30	-5%	-3	+	+
23	НЛМК ао	NLMK		86.04	+0.8%	681	19:14:56	-3.1%	-10.9%	-19.3%	-30.0%	515.42	6.84	+43%	+12	+	+
24	Аэрофлот	AFLT		46.89	+1.19%	629	19:14:23	-2.2%	-1.3%	-18.7%	-30.2%	186.46	2.47	-5%	+1	+	+
25	ФосАгро ао	PHOR		6754	+1.34%	546	19:14:39	-1.0%	-6.6%	+6.0%	+13.7%	874.90	11.61	+2%	+7	+	+
26	Магнит ао	MGNT		2550.5	+1.31%	545	19:14:40	-1.0%	-13.5%	-15.3%	-39.3%	260.13	3.45	-21%	-2	+	+
27	МТС-ао	MTSS		218.55	-0.36%	535	19:14:29	-1.3%	-2.4%	+2.3%	+5.7%	437.05	5.80	+6%	+7	+	+
28	Сургнфгз	SNGS		19.72	+0.72%	533	19:13:04	-2.1%	-6.9%	-9.5%	-11.2%	1 035.48	13.74	+46%	+11	+	+
29	ДВМП ао	FESH		69.55	+0.43%	437	19:14:50	+0.6%	+5.0%	+31.8%	+16.0%	205.64	2.73	-33%	-1	+	+
30	Мечел ао	MTLR		57.6	+1.68%	415	19:14:58	-1.8%	-12.5%	-21.8%	-33.4%	31.35	0.42	-7%	+8	+	+
31	Сбербанк-п	SBERP		321.76	+0.07%	409	19:14:55	+0.5%	+2.1%	+7.3%	+10.5%	7 268.84	96.47	-42%	-9	+	+
32	Совкомбанк	SVCB		12.155	+1.8%	364	19:14:53	+0.1%	-5.0%	-4.0%	-16.4%	273.57	3.63	-20%	+5	+	+
33	Транснф ап	TRNFP		1387.8	+0.42%	350	19:14:16	+1.5%	+1.2%	+0.5%	+13.8%	215.79	2.86	-25%	+3	+	+
34	МосБиржа	MOEX		169.55	+1.42%	347	19:14:58	-0.5%	+0.8%	-2.5%	-11.9%	386.12	5.12	-0%	+8	+	+
35	Хэдхантер	HEAD		2923	+0.17%	289	19:14:44	+0.0%	-0.7%	+0.6%	-4.8%	137.83	1.83	-56%	-8	+	+
36	iАстра ао	ASTR		279.1	+0.05%	284	19:14:57	-1.9%	+7.6%	+9.2%	-27.6%	58.74	0.78	-68%	-18	+	+
37	iПозитив	POSI		991.2	+1.2%	271	19:14:53	-2.2%	-9.9%	-0.6%	-17.9%	70.66	0.94	-5%	+10	+	+
38	СПБ Биржа	SPBE	>	197.5	+1.8%	248	19:14:29	+1.4%	-16.5%	-22.6%	-13.7%	26.21	0.35	-24%	+6	+	+
39	ЮГК	UGLD		0.7433	+0.31%	247	19:14:59	-0.7%	+16.5%	+35.7%	+19.5%	165.68	2.20	-62%	-13	+	+
Рейтинг брокеров
40	ДОМ.РФ	DOMRF		2223	+0.14%	239	19:14:49	+1.3%	+0.7%	+19.6%		400.23	5.31	-21%	+6	+	+
41	ИнтерРАОао	IRAO		3.153	+0.06%	219	19:14:58	-0.2%	-1.0%	+1.3%	-8.7%	329.43	4.37	-18%	+7	+	+
42	iВУШХолднг	WUSH		80.78	-0.37%	214	19:14:56	+2.1%	-8.6%	-12.8%	-51.0%	9.02	0.12	-72%	-22	+	+
43	Совкомфлот	FLOT		80.87	-0.68%	200	19:12:53	+1.5%	-4.9%	+6.6%	-0.1%	192.04	2.55	+7%	+13	+	+
44	Газпрнефть	SIBN		511.85	+0.54%	189	19:14:45	-0.3%	-4.2%	+4.4%	-2.2%	2 426.60	32.21	-46%	-1	+	+
45	ИНАРКТИКА	AQUA		402	+2.63%	181	19:14:45	+7.7%	-3.9%	-18.1%	-36.1%	35.37	0.47	-50%	-5	+	+
46	РуссНфт ао	RNFT		111.1	-0.71%	176	19:14:49	-0.4%	-11.0%	+13.9%	-3.9%	32.69	0.43	-43%	-1	+	+
47	Сегежа	SGZH	>	0.8775	+1.45%	149	19:14:48	-2.2%	-26.9%	-26.6%	-36.7%	68.92	0.91	-24%	+5	+	+
48	Татнфт 3ап	TATNP		549.2	+0.6%	147	19:14:53	-3.1%	-6.1%	+1.6%	-14.8%	1 351.52	17.94	-39%	+2	+	+
49	ПИК ао	PIKK		537.2	+0.22%	146	19:14:31	+0.5%	+2.2%	+9.6%	+24.7%	354.82	4.71	-59%	-8	+	+
50	Мечел ап	MTLRP		52.8	0%	139	19:12:49	-5.0%	-16.9%	-18.8%	-39.7%	31.35	0.42	+15%	+12	+	+
51	ЕвроТранс	EUTR		81.5	-0.31%	134	19:14:38	-2.9%	-28.5%	-44.6%	-31.5%	12.95	0.17	-77%	-20	+	+
52	Фикс Прайс	FIXR		0.6699	+0.25%	132	19:14:51	+1.1%	+11.7%	+19.5%		66.97	0.89	-31%	+3	+	+
53	Ростел -ао	RTKM		53.31	+0.49%	128	19:14:09	-1.3%	-6.8%	-16.7%	-2.8%	186.94	2.48	-45%	-2	+	+
54	ЭсЭфАй ао	SFIN		1020	0%	126	19:14:56	+1.5%	+23.7%	+10.6%	-19.9%	49.61	0.66	-76%	-21	+	+
55	Россети	FEES		0.06724	+2.81%	120	19:14:51	-1.6%	-4.3%	-5.5%	+1.1%	142.24	1.89	-38%	-1	+	+
56	Распадская	RASP		131.75	-0.11%	118	19:14:20	-3.6%	-13.7%	-20.0%	-42.1%	87.84	1.17	+57%	+17	+	+
57	РСетиМР ао	MSRS		1.9285	+0.36%	114	19:14:27	-3.1%	+2.7%	+32.9%	+68.4%	93.79	1.24	+18%	+9	+	+
58	Лента ао	LENT		1907	+1.68%	114	19:14:40	-9.8%	-10.5%	-3.8%	+35.5%	221.01	2.93	-57%	-9	+	+
59	НоваБев ао	BELU		359.2	+0.56%	101	19:14:00	-2.1%	-10.6%	-12.5%	-23.1%	45.43	0.60	-48%	-6	+	+
60	ЭН+ГРУП ао	ENPG		410.65	+1.62%	99	19:14:39	-0.8%	-8.8%	-9.6%	+7.1%	262.09	3.48	-25%	-1	+	+
61	РусГидро	HYDR		0.3903	+0.62%	97	19:14:47	-3.6%	-11.5%	-6.4%	-13.5%	173.74	2.31	+24%	+10	+	+
62	ЭталонГруп	ETLN		28.24	-2.42%	92	19:14:46	-8.5%	-21.1%	-27.0%	-49.8%	10.85	0.14	+46%	+16	+	+
63	БСП ао	BSPB		339.98	+0.11%	88	19:14:04	+0.9%	+0.9%	+10.0%	-9.9%	152.40	2.02	-45%	-6	+	+
64	Башнефт ап	BANEP		998.5	-0.3%	79	19:14:09	-0.6%	-0.2%	+13.3%	-10.1%	242.21	3.21	-16%	+3	+	+
65	iПРОМОМЕД	PRMD		399.55	-0.1%	73	19:14:47	-1.3%	-1.3%	-1.6%	+1.8%	84.90	1.13	-38%	-2	+	+
66	MDMG-ао	MDMG		1308.8	+0.24%	71	19:14:47	-2.7%	-5.4%	-12.6%	+34.2%	98.41	1.31	+14%	+13	+	+
67	Ренессанс	RENI		85.36	0%	70	19:14:52	-1.7%	-4.0%	-11.0%	-21.7%	47.55	0.63	-1%	+9	+	+
68	КАМАЗ	KMAZ		70.3	-1.82%	67	19:13:22	-1.8%	-9.9%	-16.9%	-30.8%	49.58	0.66	+518%	+56	+	+
69	Юнипро ао	UPRO		1.385	-0.22%	64	19:14:44	+0.5%	-2.7%	-6.7%	-15.0%	87.39	1.16	-51%	-9	+	+
70	iАренадата	DATA		95.48	-1.59%	60	19:14:57	-3.6%	-6.2%	+19.7%	-24.0%	20.86	0.28	+13%	+14	+	+
71	РН-ЗапСиб	CHGZ		124.2	-5.48%	59	19:14:26	-9.3%	-56.8%	+68.8%	+45.4%	3.37	0.04	+37%	+18	+	+
72	Таттел. ао	TTLK		0.61	-15.34%	52	19:14:01	-16.2%	-9.9%	+0.2%	-23.4%	12.71	0.17	-9%	+9	+	+
73	РоссЦентр	MRKC		0.8568	+0.89%	52	19:07:43	-4.9%	-5.7%	-1.0%	+58.4%	36.17	0.48	+19%	+15	+	+
74	МТС Банк	MBNK		1298	+1.25%	51	19:13:52	+0.5%	-3.1%	-1.4%	+8.9%	48.80	0.65	+95%	+23	+	+
75	ОВК ао	UWGN		23.92	+1.18%	42	19:14:22	-2.8%	-10.9%	-20.8%	-39.4%	69.51	0.92	-19%	+10	+	+
76	ТМК ао	TRMK		87.16	+1.63%	41	19:13:04	-0.7%	-4.1%	-14.8%	-15.1%	91.73	1.22	-45%	-2	+	+
77	РСетиЦП ао	MRKP		0.6176	-0.69%	40	19:13:35	-0.1%	-1.6%	+12.5%	+67.5%	69.56	0.92	-52%	-8	+	+
78	iИВА	IVAT		122	-0.69%	38	19:14:09	-6.4%	-15.9%	-28.0%	-13.1%	12.22	0.16	-62%	-14	+	+
79	Россети Ур	MRKU		0.629	-0.79%	38	19:13:53	+5.9%	+2.3%	+30.6%	+60.9%	55.13	0.73	-53%	-9	+	+
80	iЦиан	CNRU		619.8	+0.68%	37	19:14:21	+1.7%	-1.7%	+2.1%	+16.8%	48.11	0.64	-75%	-22	+	+
81	РСетиСЗ ао	MRKZ		0.10315	-2.64%	37	19:14:56	-18.5%	-11.1%	+5.3%	+67.5%	10.14	0.13	-70%	-20	+	+
82	ОГК-2 ао	OGKB		0.2968	-1.03%	36	19:14:52	-1.6%	-7.0%	-10.8%	-10.3%	40.44	0.54	+43%	+16	+	+
83	Селигдар	SELG		46.37	+0.76%	35	19:14:17	-2.4%	-5.1%	+7.5%	-1.3%	47.72	0.63	-62%	-15	+	+
84	МКБ ао	CBOM		6.27	+0.4%	33	19:14:00	-2.9%	+15.5%	+3.0%	-13.0%	210.04	2.79	-41%	-2	+	+
85	РСетиЛЭ-п	LSNGP		358.4	+0.28%	33	19:13:19	+1.2%	+9.3%	+18.9%	+75.6%	159.61	2.12	-66%	-20	+	+
86	+МосЭнерго	MSNG		1.9465	-0.15%	31	19:14:38	+2.1%	-4.8%	-6.8%	-6.5%	77.47	1.03	-58%	-11	+	+
87	iОзонФарм	OZPH		47.95	+2.06%	30	19:13:16	0	-4.8%	-6.9%	-4.2%	56.05	0.74	-44%	-4	+	+
88	Лензол. ап	LNZLP		184	0%	29	19:01:04	0	0	-75.6%	-89.3%	1.50	0.02	0%	+8	+	+
89	НКХП ао	NKHP		479	-1.44%	28	19:07:53	-0.2%	-16.8%	-2.7%	-33.0%	32.38	0.43	+53%	+15	+	+
90	Русолово	ROLO		0.3938	-1.06%	22	19:10:35	-3.5%	-20.4%	-23.8%	-33.9%	11.81	0.16	-7%	+12	+	+
91	iСофтлайн	SOFL		66.36	+0.18%	22	19:14:45	-2.2%	-9.1%	-16.2%	-33.7%	26.52	0.35	-41%	+1	+	+
92	НМТП ао	NMTP		8.47	+0.36%	22	19:12:17	+2.0%	-2.0%	-1.9%	-5.9%	163.03	2.16	-56%	-6	+	+
93	ПермьЭнСб	PMSB		539.6	-4.34%	22	19:14:02	-5.4%	-2.3%	+22.3%	+78.7%	26.02	0.35	+22%	+13	+	+
94	РсетВол ао	MRKV		0.1876	-0.95%	21	19:14:51	-0.4%	-10.6%	+21.7%	+150.1%	35.33	0.47	-67%	-17	+	+
95	М.видео	MVID		60.55	+0.08%	21	19:14:54	-6.4%	-6.1%	-25.3%	-38.7%	10.88	0.14	-55%	-8	+	+
96	iАвиастКао	UNAC		0.3955	-1.37%	20	19:14:29	+2.2%	-4.6%	-19.6%	-31.3%	398.20	5.28	-65%	-16	+	+
97	Ростел -ап	RTKMP		56.1	+0.45%	20	19:13:49	-0.7%	-4.9%	-9.1%	+5.5%	186.94	2.48	-41%	-4	+	+
98	ТГК-1	TGKA		0.005988	+0.88%	19	19:14:08	-3.4%	-6.6%	-7.9%	-4.6%	23.08	0.31	-53%	-7	+	+
99	Яковлев-3	IRKT		22.14	-0.72%	19	19:12:05	+1.1%	-7.7%	-14.6%	-26.4%	266.33	3.53	-76%	-27	+	+
100	iКаршеринг	DELI		76.35	-1.8%	16	19:12:20	-3.5%	-14.3%	-30.4%	-51.4%	13.45	0.18	+125%	+33	+	+
101	ВСМПО-АВСМ	VSMO		24400	-0.41%	15	19:03:40	-3.2%	-13.8%	-22.2%	-19.2%	281.32	3.73	-22%	+2	+	+
102	Лензолото	LNZL		1260	0%	15	19:01:04	0	0	-80.2%	-89.8%	1.50	0.02	0%	+9	+	+
103	В2В-РТС	BTBR		130.07	+0.57%	14	18:54:33	-0.1%				23.02	0.31	-59%	-9	+	+
104	Мегион-ап	MFGSP		295.5	-6.78%	14	18:44:06	-5.0%	-25.5%	+36.2%	+27.6%	50.37	0.67	+89%	+28	+	+
105	ГЛОРАКС	GLRX		57.56	+0.45%	13	19:14:16	+0.5%	-1.2%	-1.3%		16.29	0.22	-49%	-6	+	+
106	Мегион-ао	MFGS		409	-5.1%	12	19:14:32	-7.5%	-31.6%	+17.9%	+16.9%	50.37	0.67	+57%	+24	+	+
107	СОЛЛЕРС	SVAV		458	+0.66%	12	19:13:55	0	-6.1%	-20.1%	-33.5%	14.40	0.19	-21%	+5	+	+
108	iБАЗИС	BAZA		119.3	+1.51%	11	19:13:48	+2.5%	-1.9%	+12.8%		19.72	0.26	-54%	-8	+	+
109	ЛСР ао	LSRG		626.6	+0.1%	11	19:08:13	-2.3%	-7.5%	-3.0%	-11.0%	64.58	0.86	-12%	+7	+	+
110	ХЭНДЕРСОН	HNFG		396.2	-1.15%	11	19:14:48	-2.0%	-11.2%	-23.5%	-35.2%	16.05	0.21	-1%	+10	+	+
111	Европлан	LEAS		617.9	+0.21%	11	19:08:16	+2.3%	+10.1%	+12.6%	+4.6%	74.09	0.98	-63%	-16	+	+
112	ПермьЭнС-п	PMSBP		569.8	-3.46%	11	19:08:14	-5.3%	-8.5%	+26.9%	+91.2%	26.02	0.35	-4%	+9	+	+
113	iДиасофт	DIAS		1394	0%	11	19:12:42	-0.3%	-11.1%	-17.7%	-56.2%	14.64	0.19	-15%	+4	+	+
114	СтаврЭнСбп	STSBP		4.7	-7.57%	11	19:07:58	-19.7%	-18.2%	-12.5%	-2.3%	4.39	0.06	-30%	-5	+	+
115	ВИ.ру	VSEH		72.14	-0.21%	10	19:13:44	+1.2%	-2.9%	-2.0%	-20.1%	36.02	0.48	-59%	-14	+	+
116	Башнефт ао	BANE		1437	+0.95%	9	19:14:18	-3.4%	-3.6%	-1.1%	-24.3%	242.21	3.21	-47%	-9	+	+
117	Акрон	AKRN		19902	-0.22%	8	18:41:19	+0.5%	-4.2%	+10.0%	+25.2%	727.35	9.65	-17%	+8	+	+
118	iАРТГЕН ао	ABIO		55.32	-1.25%	8	19:14:50	-6.8%	-9.4%	-19.0%	-31.1%	5.13	0.07	-52%	-10	+	+
119	ЭЛ5Энер ао	ELFV		0.4686	+0.82%	8	19:08:19	-3.6%	-5.2%	-5.1%	-3.9%	16.58	0.22	-31%	+3	+	+
120	Славн-ЯНОС	JNOS		40.3	-6.67%	8	19:04:00	-16.4%	-32.4%	+151.1%	+146.5%	42.87	0.57	-82%	-30	+	+
121	iЭлемент	ELMT		0.1437	-0.28%	7	19:14:39	+0.2%	+1.2%	+25.7%	+9.7%	67.48	0.90	+10%	+14	+	+
122	ТГК-14	TGKN		0.00526	+0.57%	7	19:14:40	-3.3%	-15.0%	-1.5%	-34.7%	7.14	0.09	-48%	-8	+	+
123	РоссЮг ао	MRKY		0.0721	+1.84%	7	19:07:57	-1.0%	+2.6%	-10.4%	+5.5%	49.91	0.66	+85%	+25	+	+
124	Варьеган	VJGZ		3685	-7.18%	7	19:14:31	-14.8%	-28.7%	+64.5%	+48.3%	75.91	1.01	-64%	-19	+	+
125	ТНСэКубань	KBSB		976	+5.74%	6	19:10:18	+6.2%	+9.5%	+24.6%	+121.8%	17.44	0.23	+757%	+85	+	+
126	НКНХ ап	NKNCP		50.52	+0.24%	5	19:14:36	-0.6%	-9.6%	-16.4%	-26.0%	126.99	1.69	+81%	+29	+	+
127	ВолгЭнСб	VGSB		17.6	+6.67%	5	19:09:47	+17.7%	+14.3%	+31.3%	+69.2%	6.69	0.09	+121%	+34	+	+
128	Займер ао	ZAYM		138.65	-0.32%	5	19:12:04	+0.1%	-1.1%	-9.9%	-3.2%	13.87	0.18	-60%	-9	+	+
129	Варьеган-п	VJGZP		1572	-5.87%	5	19:08:43	-12.7%	-30.0%	+37.3%	+2.7%	75.91	1.01	-68%	-19	+	+
130	Куйбазот	KAZT		410.4	+0.1%	5	18:44:11	+5.0%	-2.1%	-2.1%	-10.1%	73.76	0.98	-46%	-4	+	+
131	ЧеркизГ-ао	GCHE		3440	+0.23%	4	19:12:51	+2.0%	-14.9%	+3.6%	-7.8%	145.24	1.93	-51%	-4	+	+
132	OKEY-гдр	OKEY		44.36	+5.54%	4	19:11:48	+16.0%	+12.7%	+30.6%	+55.8%	11.94	0.16	-33%	+5	+	+
133	ИКРУСС-ИНВ	RUSI		69	-4.56%	4	19:01:47	-2.1%	-40.1%	+3.4%	-5.0%	7.52	0.10	+10%	+19	+	+
134	ВолгЭнСб-п	VGSBP		13.25	+1.53%	4	19:02:01	+10.0%	+2.3%	+8.2%	+22.5%	6.69	0.09	+310%	+63	+	+
135	Слав-ЯНОСп	JNOSP		17	-4.92%	4	19:08:14	-14.9%	-31.5%	+83.6%	+61.6%	42.87	0.57	-71%	-17	+	+
136	Мостотрест	MSTT		103.65	-0.14%	4	19:12:07	+3.3%	-4.1%	-12.2%	-16.1%	29.25	0.39	-73%	-23	+	+
137	Куйбазот-п	KAZTP		414	+0.98%	3	19:03:41	+2.7%	-6.4%	-6.3%	-11.5%	73.76	0.98	-7%	+10	+	+
138	ДонскЗР	DZRD		1900	+2.43%	3	19:00:43	+3.8%	-34.3%	-54.5%	-50.0%	0.86	0.01	-37%	+2	+	+
139	Фармсинтез	LIFE		2.86	-0.17%	3	19:14:17	-1.7%	-4.0%	-13.9%	-15.9%	1.26	0.02	+28%	+19	+	+
140	Красэсб ао	KRSB		22.94	+0.26%	3	18:37:51	-0.6%	+0.7%	+5.4%	+35.9%	17.65	0.23	+268%	+61	+	+
141	МКПАО ЮМГ	GEMC		802.6	+1.07%	3	19:11:27	+0.7%	-8.5%	-4.9%	+9.8%	72.27	0.96	-60%	-13	+	+
142	СаратЭн-ао	SARE		0.733	-2.4%	3	19:01:07	-6.9%	+10.1%	+33.3%	+78.8%	4.19	0.06	-46%	-3	+	+
143	РСетиЛЭ	LSNG		14.83	+0.14%	3	19:03:18	-2.0%	-0.3%	-2.6%	+9.4%	159.61	2.12	-79%	-28	+	+
144	БСП ап	BSPBP		49.5	-0.2%	3	18:38:27	-3.8%	-9.4%	-4.3%	-16.2%	152.40	2.02	-62%	-13	+	+
145	ЭнергияРКК	RKKE		13970	-0.78%	3	19:06:17	+0.3%	-21.6%	-14.1%	-17.9%	25.73	0.34	-56%	-9	+	+
146	ГТМ ао	GTRK		75.8	+1.2%	3	19:00:05	+2.0%	-12.8%	-56.2%	-64.5%	4.43	0.06	-21%	+7	+	+
147	Красэсб ап	KRSBP		23.36	-5.58%	2	19:04:15	-4.5%	+1.0%	+6.0%	+39.2%	17.65	0.23	+15%	+21	+	+
148	МГКЛ	MGKL		2.434	-0.57%	2	19:13:10	-1.1%	-7.1%	-7.5%	+0.7%	3.10	0.04	-64%	-10	+	+
149	ГК РБК ао	RBCM		9.22	+0.49%	2	19:02:41	-1.5%	-6.4%	-19.3%	-22.9%	3.38	0.04	-26%	+7	+	+
150	ЕвроЭлтех	EELT		8.32	-1.42%	2	19:13:18	-2.1%	-3.5%	-6.1%	-24.1%	4.59	0.06	+309%	+70	+	+
151	ТНСэнрг ао	TNSE		3935	+4.38%	2	19:11:03	+6.6%	+19.2%	+8.6%	+80.5%	53.78	0.71	+5%	+24	+	+
152	СТГ	CARM		1.1315	-1.61%	2	19:11:10	+1.3%	-11.5%	-28.2%	-21.4%	3.30	0.04	-77%	-23	+	+
153	ТамбЭнСб	TASB		2.096	+2.54%	2	19:08:47	-5.9%	+37.9%	+60.0%	+57.1%	3.41	0.05	-64%	-11	+	+
154	СтаврЭнСб	STSB		3.665	+1.38%	2	18:49:04	-22.1%	-22.8%	-4.3%	-6.1%	4.39	0.06	-84%	-31	+	+
155	ТНСэнВор-п	VRSBP		155.6	+1.97%	1	18:43:40	+13.9%	+11.1%	+11.0%	+23.9%	22.71	0.30	-74%	-14	+	+
156	Аптеки36и6	APTK		7.064	-0.06%	1	19:14:45	-3.5%	-5.9%	-16.8%	-28.5%	53.84	0.71	-68%	-11	+	+
157	СаратЭн-ап	SAREP		0.4195	+2.19%	1	18:53:38	+4.6%	+4.7%	+7.6%	+79.3%	4.19	0.06	-52%	+2	+	+
158	ПавлАвт ао	PAZA		8040	-1.95%	1	19:02:10	-13.4%	-15.5%	-15.5%	-25.1%	12.61	0.17	+222%	+72	+	+
159	ОргСинт ао	KZOS		56.9	+1.43%	1	19:12:20	-6.6%	-11.4%	-14.4%	-27.4%	103.29	1.37	-63%	-5	+	+
160	НЕФАЗ	NFAZ		251	+0.6%	1	18:41:19	-2.5%	+0.4%	-8.9%	-20.3%	2.02	0.03	-67%	-10	+	+
161	РязЭнСб	RZSB		38.12	-0.16%	1	18:42:43	-1.2%	+0.2%	+10.5%	+17.4%	7.89	0.10	-54%	+1	+	+
162	АбрауДюрсо	ABRD		145.2	-0.55%	1	19:12:42	-1.4%	-5.5%	-11.8%	-16.9%	15.79	0.21	-46%	+5	+	+
163	КрасОкт-ао	KROT		1161	+0.17%	1	19:14:21	+0.5%	-9.1%	-27.5%	-23.4%	11.40	0.15	+39%	+43	+	+
164	ВыбСудЗ ао	VSYD		9350	0%	1	19:11:13	-6.0%	-9.7%	+1.1%	-16.5%	26.83	0.36	0%	+30	+	+
165	НКНХ ао	NKNC		71.95	+1.41%	1	18:58:26	+0.8%	-5.3%	-8.6%	-16.8%	126.99	1.69	-43%	+9	+	+
166	ТЕПЛАНТ ао	PRFN		3.754	+0.59%	1	18:53:01	-5.6%	-13.9%	-4.1%	-4.5%	3.14	0.04	-78%	-22	+	+
167	ЛЭСК ао	LPSB		58.75	-1.51%	1	18:44:29	-5.8%	-14.7%	-11.1%	+0.9%	9.14	0.12	+117%	+59	+	+
168	РОСИНТЕРао	ROST		81.2	-3.1%	1	19:04:54	-7.1%	-16.1%	-19.4%	-31.6%	1.32	0.02	+108%	+57	+	+
169	Белон ао	BLNG		10.85	+0.74%	1	19:14:27	-0.4%	-9.8%	-8.1%	-20.9%	12.48	0.17	-80%	-26	+	+
170	Сахэнер ао	SLEN		3.31	+0.76%	1	18:40:04	-3.8%	-0.7%	+3.8%	+2.5%	7.40	0.10	-43%	+11	+	+
171	iГЕНЕТИКО	GECO		19.99	-0.2%	1	18:40:57	-0.9%	-11.0%	-18.5%	-25.9%	1.79	0.02	-44%	+12	+	+
172	УралСиб ао	USBN		0.1215	+1.08%	1	19:14:33	-6.3%	-10.9%	+6.9%	-21.5%	43.76	0.58	-51%	+4	+	+
173	ДЭК ао	DVEC		1.688	-0.71%	1	18:32:12	+2.8%	-0.4%	-6.6%	-22.2%	29.04	0.39	-59%	-8	+	+
174	Якутскэнрг	YKEN		0.372	-3.38%	1	19:08:20	-4.9%	-9.3%	-10.4%	-20.9%	4.19	0.06	-51%	+3	+	+
175	ТНСэнРст-п	RTSBP		1.476	+0.54%	1	17:22:42	+1.5%	+0.8%	-3.1%	+10.1%	26.65	0.35	-32%	+16	+	+
176	КалужскСК	KLSB		18.87	+0.37%	1	18:35:47	-9.0%	-0.5%	-7.3%	-16.2%	1.73	0.02	-82%	-27	+	+
177	Левенгук	LVHK		23.6	+1.51%	1	18:35:24	+2.6%	-26.4%	+0.6%	-19.0%	1.25	0.02	-28%	+22	+	+
178	Ижсталь2ао	IGST		4060	-1.46%	1	18:31:20	-1.0%	-5.6%	-4.2%	-27.5%	4.07	0.05	+141%	+59	+	+
179	Авангрд-ао	AVAN		652	+0.46%	1	19:06:57	+0.2%	-3.6%	-1.7%	-6.9%	52.62	0.70	-69%	-15	+	+
180	ЗаводДИОД	DIOD		9.3	+1.31%	1	19:08:48	-3.4%	-8.2%	-10.3%	-13.7%	0.85	0.01	-67%	-9	+	+
181	iНаукаСвяз	NSVZ		231	-0.86%	1	18:45:17	-6.1%	-13.6%	-8.9%	-18.7%	3.63	0.05	-76%	-21	+	+
182	ЧМК ао	CHMK		3960	-0.38%	1	19:11:23	-0.4%	-5.7%	-9.8%	-22.9%	12.52	0.17	-36%	+14	+	+
183	Телеграф	CNTL		9.06	0%	1	19:05:02	0	-1.1%	-2.4%	-9.9%	1.81	0.02	+33%	+45	+	+
184	Светофор	SVET		12.08	+0.33%	1	19:11:35	+0.3%	-12.1%	-20.8%	-23.5%	0.33	0.00	+11%	+39	+	+
185	ТЗА ао	TUZA		107.4	+0.94%	1	18:26:37	-2.2%	-8.4%	-13.7%	-32.5%	0.88	0.01	-77%	-22	+	+
186	ТНСэнВорон	VRSB		352.5	-0.42%	0	18:10:14	-1.0%	-1.8%	+3.1%	-6.6%	22.71	0.30	-73%	-14	+	+
187	ЦМТ ао	WTCM		14.2	0%	0	18:51:22	+1.4%	-15.1%	-0.6%	+10.6%	17.15	0.23	-70%	-7	+	+
188	ДонскЗР п	DZRDP		1920	0%	0	19:12:37	-1.0%	-18.3%	-20.3%	-23.2%	0.86	0.01	-59%	+2	+	+
189	Ижсталь ап	IGSTP		3130	-2.19%	0	18:03:43	-4.6%	-11.6%	-7.1%	-26.0%	4.07	0.05	+60%	+45	+	+
190	ВХЗ-ао	VLHZ		165.2	+1.23%	0	19:12:06	-1.5%	-14.4%	-18.5%	-2.0%	0.83	0.01	-65%	-3	+	+
191	ЯТЭК ао	YAKG		43.15	+0.23%	0	19:08:34	+0.6%	-14.6%	+0.3%	-25.0%	35.72	0.47	-65%	-5	+	+
192	ТГК-2	TGKB		0.005885	-0.84%	0	17:33:01	-3.3%	-14.1%	-9.0%	-5.3%	8.73	0.12	-93%	-58	+	+
193	ТНСэМаЭл-п	MISBP		55.9	-0.89%	0	19:12:52	+4.9%	+4.3%	+9.4%	+27.0%	6.82	0.09	-84%	-36	+	+
194	БурЗолото	BRZL		1608	+0.75%	0	19:13:37	-1.7%	-5.1%	+1.3%	-10.5%	11.30	0.15	-51%	+9	+	+
195	ГАЗ ао	GAZA		447	-1.97%	0	19:06:44	-8.0%	-16.6%	-15.2%	-30.2%	8.79	0.12	+2%	+34	+	+
196	АПРИ	APRI		15.81	+2.4%	0	18:17:01	+2.1%	+0.8%	+6.7%	+21.0%	17.64	0.23	-78%	-26	+	+
197	СамарЭн-ао	SAGO		2.625	-0.76%	0	19:07:03	-1.9%	-2.8%	-3.8%	-5.9%	10.05	0.13	-43%	+14	+	+
198	РДБанк ао	RDRB		116.2	-0.68%	0	18:51:23	-2.0%	-3.6%	-5.5%	-14.2%	3.19	0.04	-90%	-52	+	+
199	Арсагера	ARSA		7.93	+0.13%	0	19:04:15	-0.8%	-26.3%	-6.0%	-27.0%	0.98	0.01	-29%	+19	+	+
200	РГС СК ао	RGSS		0.1896	-0.63%	0	19:09:24	-2.7%	-5.7%	-8.7%	-22.4%	93.30	1.24	+47%	+40	+	+
201	ЮУНК ао	UNKL		4210	-0.47%	0	18:46:19	-0.5%	-3.0%	-4.3%	-17.9%	2.52	0.03	-69%	-8	+	+
202	ЧКПЗ ао	CHKZ		16550	0%	0	19:10:51	-4.1%	-5.2%	+0.9%	-3.2%	9.93	0.13	+5%	+31	+	+
203	ЗИЛ ао	ZILL		4390	-0.68%	0	16:42:55	+2.7%	-2.9%	+6.4%	+7.2%	11.68	0.15	-76%	-18	+	+
204	КамчатЭ ао	KCHE		0.358	-1.38%	0	19:03:45	-4.0%	-0.8%	-17.1%	-14.8%	20.99	0.28	-71%	-12	+	+
205	Кристалл	KLVZ		2.758	+1.1%	0	19:14:24	-3.6%	-10.3%	-10.9%	-25.4%	2.53	0.03	-54%	+7	+	+
206	ОргСинт ап	KZOSP		14.26	-0.35%	0	18:50:23	-4.0%	-9.5%	-17.3%	-27.1%	103.29	1.37	-49%	+7	+	+
207	ТНСэнНН ап	NNSBP		1346	-0.3%	0	16:56:23	+3.2%	+4.3%	-3.3%	+11.6%	16.40	0.22	-42%	+12	+	+
208	АстрЭнСб	ASSB		3.025	+0.33%	0	18:33:43	-4.7%	-0.5%	+15.9%	+68.1%	2.34	0.03	-81%	-26	+	+
209	РсетСиб ао	MRKS		0.476	-0.1%	0	18:57:31	+0.2%	-7.0%	-9.7%	-14.7%	45.23	0.60	-92%	-58	+	+
210	КМЗ	KMEZ		1062	-0.19%	0	19:05:05	-11.9%	-16.0%	-11.1%	-4.3%	4.00	0.05	-80%	-26	+	+
211	iММЦБ ао	GEMA		124.5	+0.97%	0	19:13:47	-1.7%	-0.1%	+8.4%	+2.2%	1.86	0.02	+36%	+33	+	+
212	ГР Ростов	RTGZ		40200	0%	0	19:10:51	-2.4%	-5.2%	-6.1%	-23.9%	4.83	0.06	0%	+23	+	+
213	СаратНПЗ-п	KRKNP		6820	+1.19%	0	18:28:36	-1.2%	-3.9%	-3.9%	-11.4%	9.48	0.13	-77%	-24	+	+
214	Светофор п	SVETP		22.95	+0.44%	0	19:13:47	-1.9%	-5.6%	-25.0%	+4.8%	0.33	0.00	-69%	-14	+	+
215	ЦМТ ап	WTCMP		12.28	+0.33%	0	18:30:36	-1.8%	-13.6%	-1.3%	+27.7%	17.15	0.23	-86%	-49	+	+
216	ТНСэнЯр-п	YRSBP		193	-0.26%	0	18:49:53	+1.3%	-1.3%	+4.3%	+2.9%	13.76	0.18	-0%	+20	+	+
217	Якутскэн-п	YKENP		0.304	-1.3%	0	14:53:35	-1.6%	-7.9%	-10.6%	-17.6%	4.19	0.06	-84%	-39	+	+
218	ЮТэйр ао	UTAR		10.96	-0.81%	0	19:14:10	-0.5%	-7.9%	-0.3%	-13.0%	86.54	1.15	-70%	-11	+	+
219	ТКЗКК ап	KRKOP		15.02	-0.27%	0	17:52:33	+2.7%	+0.1%	+8.7%	+15.5%	1.07	0.01	-16%	+22	+	+
220	Россети СК	MRKK		18.56	+0.32%	0	17:09:20	-2.7%	+1.3%	+14.3%	+14.3%	38.85	0.52	-44%	+11	+	+
221	МГТС-4ап	MGTSP		740	-0.54%	0	19:00:24	+1.1%	-0.8%	-7.0%	-8.6%	96.93	1.29	-89%	-48	+	+
222	КоршГОК ао	KOGK		294	+0.68%	0	16:54:17	-2.0%	-7.3%	-6.4%	-99.2%	7.52	0.10	-22%	+20	+	+
223	Телеграф-п	CNTLP		5.5	-0.18%	0	19:02:04	-0.2%	-5.0%	-8.0%	-23.4%	1.81	0.02	-81%	-28	+	+
224	ЮжКузб. ао	UKUZ		726	-1.63%	0	18:31:35	-0.3%	-15.2%	-17.5%	-29.4%	26.24	0.35	-86%	-36	+	+
225	Нижкамшина	NKSH		36.9	+0.27%	0	18:28:09	-4.4%	-5.5%	-7.2%	-16.7%	2.35	0.03	-80%	-23	+	+
226	СамарЭн-ап	SAGOP		2.515	-0.4%	0	18:32:58	-2.7%	-5.1%	-4.0%	-9.7%	10.05	0.13	-49%	+6	+	+
227	КамчатЭ ап	KCHEP		0.68	-1.45%	0	11:18:33	-4.9%	-1.4%	-13.9%	-2.2%	20.99	0.28	-65%	-3	+	+
228	Химпром ап	HIMCP		17.7	+0.45%	0	18:35:18	-2.7%	-12.8%	-10.5%	-14.1%	4.06	0.05	-74%	-11	+	+
229	ТГК-2 ап	TGKBP		0.00909	+0.55%	0	19:08:21	+0.1%	-8.1%	+3.1%	-7.4%	8.73	0.12	-75%	-14	+	+
230	МагадЭн ао	MAGE		2.82	0%	0	17:56:04	0	-0.7%	-4.7%	-6.0%	1.63	0.02	-75%	-9	+	+
231	МордЭнСб	MRSB		0.844	-0.47%	0	18:34:54	-2.1%	-0.2%	-1.2%	+14.7%	1.14	0.02	-84%	-23	+	+
232	ТНСэнРст	RTSB		3.11	-0.8%	0	18:29:36	-2.7%	+0.2%	-10.9%	+13.1%	26.65	0.35	-82%	-16	+	+
233	ЗВЕЗДА ао	ZVEZ		6.39	-0.31%	0	18:59:15	-3.5%	-7.8%	-4.8%	-12.5%	3.59	0.05	-45%	+14	+	+
234	iНПОНаука	NAUK		505	+0.7%	0	18:47:05	-1.7%	-8.5%	+9.0%	+8.4%	5.93	0.08	-94%	-55	+	+
235	VEON	VEON-RX		66.8	+0.45%	0	17:05:05	+1.1%	-5.1%	-10.8%	-14.0%	116.84	1.55	+3%	+16	+	+
236	ИНГРАД ао	KFBA		1765	-0.28%	0	14:40:02	-0.6%	+1.1%	+0.9%		73.37	0.97	-91%	-32	+	+
237	МГТС-5ао	MGTS		1072	0%	0	14:15:20	+1.5%	-2.5%	-11.0%	-5.1%	96.93	1.29	-63%	+9	+	+
238	Приморье	PRMB		24800	-0.8%	0	09:26:40	-5.3%	-16.8%	-5.3%	-16.2%	6.20	0.08	+50%	+15	+	+
239	КрасОкт-1п	KROTP		473	0%	0	18:17:40	-3.7%	-8.5%	-23.0%	+1.7%	11.40	0.15	+16%	+13	+	+
240	ТамбЭнСб-п	TASBP		0.968	-0.21%	0	15:20:23	-7.1%	+2.5%	+4.8%	+18.9%	3.41	0.05	-94%	-42	+	+
241	БашИнСв ап	BISVP		10.36	-0.29%	0	19:13:28	+1.6%	-6.7%	-8.6%	+17.7%	0.37	0.00	-97%	-72	+	+
242	ОМЗ-ап	OMZZP		10240	-2.29%	0	13:47:23	-7.1%	-11.4%	-12.9%	-2.5%	28.16	0.37	-88%	-15	+	+
243	ТНСэнНН ао	NNSB		3820	0%	0	19:11:14	-4.5%	-5.7%	-9.0%	+10.4%	16.40	0.22	-94%	-38	+	+
244	МагадЭн ап	MAGEP		2.22	-0.89%	0	19:10:55	-5.1%	+0.9%	+3.3%	+3.3%	1.63	0.02	-81%	-1	+	+
245	РСТомск ап	TORSP		0.508	+1.6%	0	19:09:26	+4.1%	+0.4%	+7.9%	+25.7%	3.04	0.04	-55%	+5	+	+
246	ТНСэнЯр	YRSB		752	-1.83%	0	15:57:38	-5.3%	+2.5%	-6.0%	+7.1%	13.76	0.18	-67%	+3	+	+
247	ГАЗ ап	GAZAP		353	-0.98%	0	19:06:24	-3.8%	-8.7%	-9.0%	-12.6%	8.79	0.12	-82%	+1	+	+
248	РСТомск ао	TORS		0.72	+4.05%	0	19:12:22	-0.8%	-7.9%	+9.4%	+24.6%	3.04	0.04	-92%	-10	+	+
249	Ламбумиз	LMBZ		407.5	-0.12%	0	19:05:24	+0.6%	+2.9%	-7.9%	-17.3%	8.46	0.11	-97%	-35	+	+
250	КузнецкийБ	KUZB		0.03095	0%	0	18:01:08	-0.3%	-12.1%	-6.2%	-8.0%	0.70	0.01	-91%	-5	+	+
251	СаратНПЗ	KRKN		10400	-0.95%	0	12:08:47	-4.1%	-1.4%	+5.1%	+16.9%	9.48	0.13	-99%	-42	+	+
252	ТНСэнМарЭл	MISB		51.1	-1.35%	0	17:09:01	-2.9%	-3.9%	-10.4%	+8.0%	6.82	0.09	-98%	-30	+	+
253	ВыбСудЗ ап	VSYDP		7200	-1.37%	0	14:51:11	-2.0%	-7.7%	-8.3%	-8.3%	26.83	0.36	-84%	+1	+	+
254	УрКузница	URKZ		264.6	+0.23%	0	19:12:25	+0.1%	-7.7%	+0.8%	-99.2%	14.49	0.19	-98%	-15	+	+
255	АшинскийМЗ	AMEZ			0%		18:59:33					33.92	0.45			+	+
256	ГАЗКОН-ао	GAZC			0%		18:59:33					148.53	1.97			+	+
257	ГАЗ-сервис	GAZS			0%		18:59:33					173.26	2.30			+	+
258	ГАЗ-Тек ао	GAZT			0%		18:59:33					819.81	10.88			+	+
259	КурганГКао	KGKC			0%		19:01:04					6.03	0.08			+	+
260	КурганГКап	KGKCP			0%		19:01:04					6.03	0.08			+	+
261	СМЗ-ао	MGNZ			0%		18:59:33					2.96	0.04			+	+