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		2871.72	+0.64%	85 805	18:51:01	+0.6%	+3.3%	+3.8%	-11.8%	58 122.37	699.21	+93%	—	—	—
1	Роснефть	ROSN		509.05	+2.53%	20 758	22:37:58	+5.1%	+31.1%	+24.6%	-5.8%	5 413.02	65.12	+382%	+1	+	+
2	Новатэк ао	NVTK		1403.3	+3.48%	13 268	22:37:59	+2.8%	+20.8%	+18.1%	+6.5%	4 293.64	51.65	+302%	+3	+	+
3	Сбербанк	SBER		320.82	+0.35%	11 653	22:37:56	+2.0%	+2.2%	+6.8%	-2.0%	7 247.30	87.18	+77%	-2	+	+
4	ГАЗПРОМ ао	GAZP		129.17	+1.2%	8 975	22:37:59	-0.6%	+2.3%	+2.9%	-25.0%	3 067.61	36.90	+109%	-1	+	+
5	ЛУКОЙЛ	LKOH		5807	+1.19%	7 826	22:37:57	+2.2%	+12.0%	-1.2%	-19.8%	4 030.75	48.49	+180%	+3	+	+
6	Т-Техно ао	T		3344	-0.38%	3 844	22:37:55	-0.8%	-5.2%	+2.0%	-7.4%	897.06	10.79	+11%	-2	+	+
7	РУСАЛ ао	RUAL		42.975	-2.57%	3 795	22:37:59	-3.6%	+10.9%	+26.7%	+0.1%	652.77	7.85	+207%	+6	+	+
8	Татнфт 3ао	TATN		642.3	+1.92%	3 481	22:37:54	+2.0%	+17.8%	+10.6%	-9.9%	1 490.08	17.93	+317%	+7	+	+
9	ВТБ ао	VTBR		86.45	+0.01%	3 449	22:37:59	+0.8%	-0.8%	+19.7%	-6.2%	1 093.76	13.16	+19%	-3	+	+
10	Полюс	PLZL		2331	-2.31%	3 092	22:37:54	-3.7%	-6.2%	-2.9%	+21.2%	3 164.43	38.07	+307%	+7	+	+
11	ЯНДЕКС	YDEX		4502.5	-0.25%	2 937	22:37:55	-0.1%	-7.5%	-1.7%	-4.2%	1 773.61	21.34	+88%	-1	+	+
12	Сургнфгз-п	SNGSP		48.975	+0.78%	2 472	22:37:59	+6.2%	+15.8%	+17.2%	-9.8%	1 193.68	14.36	+90%		+	+
13	ФосАгро ао	PHOR		7583	+0.26%	2 470	22:37:59	+3.4%	+16.1%	+19.0%	+13.3%	982.13	11.81	+26%	-4	+	+
14	Озон	OZON		4593	+1.01%	2 263	22:37:34	+1.6%	-2.3%	+2.2%	+14.7%	994.10	11.96	+252%	+6	+	+
15	ГМКНорНик	GMKN		152.78	-0.78%	2 227	22:37:47	-2.1%	-2.0%	+2.5%	+12.9%	2 332.70	28.06	+151%	-1	+	+
3 лучшие акции — смотрите в Tg-боте!
16	КЦ ИКС 5	X5		2484.5	+0.55%	2 173	22:37:59	+2.8%	+1.3%	-17.5%	-31.6%	673.77	8.11	+53%	-5	+	+
17	РуссНфт ао	RNFT		137.45	+2.27%	1 812	22:37:57	-1.9%	+19.4%	+41.0%	-10.5%	40.62	0.49	+270%	+8	+	+
18	Совкомфлот	FLOT		92.48	+3.19%	1 350	22:37:59	+3.3%	+21.5%	+21.9%	-6.8%	218.97	2.63	+93%	+1	+	+
19	Сбербанк-п	SBERP		320.87	+0.46%	1 093	22:37:54	+2.1%	+2.4%	+7.0%	-1.2%	7 247.30	87.18	+115%	+5	+	+
20	Газпрнефть	SIBN		555.15	+1.79%	981	22:37:39	+2.7%	+10.9%	+13.2%	-11.9%	2 635.21	31.70	+200%	+16	+	+
21	ЮГК	UGLD		0.6948	-1.12%	880	22:37:49	-11.8%	-12.1%	+26.9%	-8.7%	154.41	1.86	-69%	-14	+	+
22	Сургнфгз	SNGS		22.77	+0.98%	867	22:37:58	-0.4%	+4.9%	+4.5%	-13.0%	1 193.68	14.36	+107%	+8	+	+
23	МТС-ао	MTSS		227.85	-0.5%	853	22:37:14	+0.9%	-0.2%	+6.6%	-7.5%	455.23	5.48	+6%	-7	+	+
24	НЛМК ао	NLMK		103.1	-0.94%	832	22:37:19	-3.4%	-7.7%	-3.3%	-35.5%	617.66	7.43	+112%	+7	+	+
25	МКПАО "ВК"	VKCO		303.1	-2.32%	819	22:37:57	+0.7%	-5.3%	+0.3%	-9.1%	173.70	2.09	+31%	-4	+	+
26	Совкомбанк	SVCB		13.36	0%	781	22:37:47	-1.1%	-5.0%	+5.5%	-28.8%	300.59	3.62	+130%	+8	+	+
27	ММК	MAGN		29.065	-0.27%	778	22:37:35	-4.1%	-10.1%	+1.5%	-28.6%	324.84	3.91	+40%	-5	+	+
28	СевСт-ао	CHMF		908.4	-1.17%	768	22:37:55	-2.3%	-5.1%	-6.0%	-32.0%	761.32	9.16	+132%	+7	+	+
29	АЛРОСА ао	ALRS		38.53	+1.66%	750	22:37:57	+0.0%	-4.2%	-7.0%	-37.3%	283.11	3.41	+68%	-1	+	+
30	Система ао	AFKS		13.401	-0.88%	726	22:37:41	+0.4%	-4.4%	+0.5%	-31.1%	129.26	1.56	-0%	-12	+	+
31	ИнтерРАОао	IRAO		3.2165	+1.1%	673	22:37:30	+1.3%	-3.0%	+3.3%	-14.3%	335.33	4.03	+285%	+14	+	+
32	Транснф ап	TRNFP		1394.2	-0.34%	650	22:37:58	+0.4%	-3.7%	+0.9%	+15.5%	216.69	2.61	+25%	-9	+	+
33	Аэрофлот	AFLT		50.46	-0.26%	623	22:37:58	-1.5%	-10.3%	-12.5%	-34.3%	200.66	2.41	+37%	-6	+	+
34	ДОМ.РФ	DOMRF		2207.2	-0.21%	557	22:37:55	+1.0%	+1.6%	+18.8%		397.10	4.78	+75%	+3	+	+
35	Самолет ао	SMLT		823.2	-0.82%	555	22:37:43	-0.4%	-1.2%	-16.6%	-43.8%	50.58	0.61	+62%	-2	+	+
36	МосБиржа	MOEX		175.03	-0.21%	527	22:37:39	+0.9%	-3.0%	+0.7%	-19.4%	398.37	4.79	+123%	+5	+	+
37	Магнит ао	MGNT		3216.5	-0.88%	522	22:37:48	-0.4%	-4.3%	+6.8%	-35.5%	327.85	3.94	+22%	-8	+	+
38	Хэдхантер	HEAD		3031	+0.7%	516	22:37:51	+2.0%	+4.9%	+4.3%	-11.1%	143.02	1.72	+94%	+2	+	+
39	ПИК ао	PIKK		469.9	+0.04%	500	22:37:35	0.0%	+1.6%	-4.1%	-26.5%	310.43	3.73	+185%	+5	+	+
Рейтинг брокеров
40	Циан	CNRU		633	+0.32%	494	22:37:45	+5.1%	+8.8%	+4.3%		49.18	0.59	+71%	-2	+	+
41	ЕвроТранс	EUTR		116.85	-2.79%	474	22:37:59	-3.4%	-15.9%	-20.5%	-6.7%	18.76	0.23	+715%	+28	+	+
42	Татнфт 3ап	TATNP		594.5	+1.28%	429	22:37:27	+1.1%	+13.8%	+10.0%	-10.8%	1 490.08	17.93	+198%	+8	+	+
43	iПозитив	POSI		1136.6	-2.35%	405	22:36:50	-4.5%	-1.1%	+14.0%	-29.3%	81.00	0.97	+136%	+3	+	+
44	ТГК-14	TGKN		0.0066	+2.96%	392	22:37:38	+4.9%	-3.8%	+23.6%	-27.3%	8.96	0.11	+2408%	+61	+	+
45	РусГидро	HYDR		0.4552	+1.93%	388	22:37:57	+0.8%	+4.6%	+9.2%	-14.5%	201.98	2.43	+343%	+10	+	+
46	Селигдар	SELG		54.56	-3.31%	381	22:37:58	-5.9%	-3.1%	+26.5%	+3.2%	56.09	0.67	+555%	+22	+	+
47	СПБ Биржа	SPBE	>	237.7	+0.51%	329	22:37:47	-0.4%	-6.0%	-6.9%	-26.5%	31.62	0.38	-30%	-21	+	+
48	Ростел -ао	RTKM		59.45	-0.97%	289	22:37:31	-1.8%	-6.7%	-7.1%	-15.9%	207.77	2.50	+101%	+1	+	+
49	iВУШХолднг	WUSH		95.81	-1%	285	22:37:13	+0.9%	-7.2%	+3.4%	-58.2%	10.67	0.13	+0%	-10	+	+
50	ЭН+ГРУП ао	ENPG		488.3	-3.59%	283	22:37:57	-3.1%	-0.8%	+7.5%	-7.1%	312.59	3.76	+260%	+9	+	+
51	iИВА	IVAT		152.35	-2.68%	257	22:37:27	+6.6%	-5.7%	-10.0%	-21.9%	15.20	0.18	-27%	-19	+	+
52	Русагро	RAGR		116.98	+0.88%	186	22:37:58	-0.1%	-4.2%	+4.8%	-49.5%	112.00	1.35	+150%	+10	+	+
53	РСетиМР ао	MSRS		1.77	+4.64%	185	22:37:43	+6.9%	+5.6%	+21.9%	+39.3%	86.46	1.04	+729%	+40	+	+
54	Мечел ао	MTLR		73.14	-0.16%	162	22:37:43	+0.1%	-2.2%	-0.8%	-41.0%	40.02	0.48	+74%	-1	+	+
55	Башнефт ап	BANEP		1005	+1.41%	153	22:37:25	+2.1%	+9.4%	+14.1%	-21.3%	280.95	3.38	+321%	+24	+	+
56	MDMG-ао	MDMG		1400.9	-0.26%	145	22:37:55	-1.6%	-6.7%	-6.5%	+36.4%	105.21	1.27	+208%	+18	+	+
57	МТС Банк	MBNK		1390.5	+1.72%	142	22:37:41	+0.1%	+0.1%	+5.6%	-16.4%	52.20	0.63	+67%	-1	+	+
58	Лента ао	LENT		2244.5	-0.09%	132	22:37:16	+2.4%	+7.3%	+13.2%	+60.7%	260.15	3.13	-27%	-15	+	+
59	Ренессанс	RENI		91.56	+0.46%	128	22:37:21	-1.1%	-4.4%	-4.5%	-32.4%	50.95	0.61	-31%	-17	+	+
60	ЭсЭфАй ао	SFIN		855.8	+0.71%	128	22:36:44	+3.9%	-9.0%	-7.2%	-45.3%	42.99	0.52	-12%	-12	+	+
61	Юнипро ао	UPRO		1.501	-0.6%	127	22:37:57	-2.8%	-8.4%	+1.1%	-27.3%	94.67	1.14	+188%	+15	+	+
62	Сегежа	SGZH	>	1.2125	-1.26%	118	22:37:33	-1.4%	-8.5%	+1.4%	-36.5%	95.12	1.14	+85%	+3	+	+
63	Россети	FEES		0.0731	+0.99%	117	22:26:35	-0.2%	-2.0%	+2.7%	-11.0%	154.28	1.86	+21%	-11	+	+
64	Европлан	LEAS		663.6	-0.51%	115	22:37:34	-0.5%	+1.3%	+20.9%	-12.9%	79.69	0.96	+52%	-4	+	+
65	БСП ао	BSPB		332.36	+0.41%	103	22:36:18	-3.0%	-1.6%	+7.6%	-17.3%	149.18	1.79	-32%	-18	+	+
66	МКБ ао	CBOM		5.683	-0.89%	92	22:35:53	-0.9%	-8.1%	-6.7%	-47.0%	189.71	2.28	+71%	+5	+	+
67	iАренадата	DATA		107.46	-0.52%	83	22:37:49	+2.0%	+0.8%	+34.7%	-26.0%	23.44	0.28	+47%	+3	+	+
68	ВИ.ру	VSEH		82.06	+0.5%	81	22:37:53	+4.0%	+8.8%	+11.5%	-24.0%	41.01	0.49	-12%	-14	+	+
69	НоваБев ао	BELU		433.6	+0.23%	80	22:37:57	+1.0%	-0.6%	+5.6%	-21.3%	54.81	0.66	+33%	-3	+	+
70	РСетиЦП ао	MRKP		0.5811	+0.78%	79	22:34:25	+1.9%	+2.7%	+5.9%	+57.8%	65.48	0.79	+537%	+39	+	+
71	iЭлемент	ELMT		0.14025	+0.11%	78	22:33:35	+0.2%	+7.8%	+22.6%	-5.1%	65.88	0.79	+20%	-7	+	+
72	Башнефт ао	BANE		1697.5	+1.37%	78	22:34:29	-0.5%	+13.0%	+16.8%	-34.2%	280.95	3.38	+156%	+12	+	+
73	iОзонФарм	OZPH		51.36	+0.71%	75	22:37:09	+2.3%	-1.9%	-0.2%	-9.2%	59.97	0.72	+113%	+7	+	+
74	ТГК-1	TGKA		0.006758	+0.72%	73	22:35:04	-1.4%	-9.1%	+3.9%	-14.5%	26.06	0.31	+558%	+39	+	+
75	ДВМП ао	FESH		60.23	-0.94%	73	22:36:32	+1.5%	+11.3%	+14.1%	-13.1%	177.96	2.14	-13%	-18	+	+
76	iДиасофт	DIAS		1852	+0.14%	67	22:34:19	0	+0.9%	+9.3%	-51.7%	19.44	0.23	+116%	+7	+	+
77	РоссЦентр	MRKC		0.821	+0.17%	67	22:36:11	-1.2%	-1.6%	-5.1%	+26.9%	34.64	0.42	+216%	+17	+	+
78	Фикс Прайс	FIXR		0.6	-1.09%	65	22:37:42	-0.4%	+6.7%	+7.0%		60.03	0.72	+60%		+	+
79	iСофтлайн	SOFL		76.52	-0.21%	65	22:37:50	-1.8%	-7.1%	-3.4%	-37.2%	30.62	0.37	+22%	-7	+	+
80	iПРОМОМЕД	PRMD		418	-0.3%	62	22:37:46	-0.5%	-1.2%	+3.0%	-6.4%	88.93	1.07	+155%	+9	+	+
81	Русолово	ROLO		0.5196	-1.89%	58	22:37:46	-2.2%	-10.9%	+0.5%	-35.9%	15.59	0.19	+268%	+23	+	+
82	ГТМ ао	GTRK		97.9	-3.26%	55	22:37:02	+9.5%	-38.7%	-43.5%	-68.8%	5.74	0.07	-30%	-24	+	+
83	+МосЭнерго	MSNG		2.1795	-1.31%	55	22:31:37	-1.6%	-13.5%	+4.4%	-17.3%	86.63	1.04	-26%	-22	+	+
84	iБАЗИС	BAZA		123.4	-0.72%	53	22:36:38	-2.2%	-6.7%	+16.6%		20.40	0.25	-54%	-33	+	+
85	НМТП ао	NMTP		8.66	-0.29%	49	22:37:56	-0.7%	-1.8%	+0.3%	-14.9%	167.18	2.01	+63%		+	+
86	РСетиСЗ ао	MRKZ		0.10835	-1.86%	49	22:32:36	+1.8%	-7.6%	+10.6%	+49.3%	10.39	0.12	+451%	+33	+	+
87	Мечел ап	MTLRP		68.95	+0.8%	41	22:31:59	0	-4.0%	+6.1%	-46.6%	40.02	0.48	+215%	+20	+	+
88	М.видео	MVID		74.35	+1.09%	35	22:37:51	+2.4%	-3.3%	-8.3%	-41.0%	13.35	0.16	+18%	-2	+	+
89	Куйбазот	KAZT		461.2	-2.58%	34	22:36:41	+8.6%	+12.8%	+10.1%	-16.0%	83.45	1.00	-44%	-22	+	+
90	iАстра ао	ASTR		250.8	+0.1%	34	22:37:51	-0.5%	-2.1%	-1.9%	-43.2%	52.66	0.63	-54%	-27	+	+
91	iАвиастКао	UNAC		0.4375	-1.35%	33	22:37:28	+0.1%	-5.6%	-11.1%	-33.8%	441.09	5.31	+191%	+20	+	+
92	Акрон	AKRN		20586	-0.2%	33	22:21:56	+6.1%	+9.3%	+13.7%	+20.5%	756.68	9.10	+109%	+9	+	+
93	Яковлев-3	IRKT		24.66	-1.28%	33	22:36:39	-2.3%	-5.9%	-4.9%	-37.3%	297.67	3.58	+117%	+13	+	+
94	Ростел -ап	RTKMP		60.4	+0.08%	33	22:37:35	-0.2%	-3.0%	-2.2%	-1.1%	207.77	2.50	+195%	+18	+	+
95	ТамбЭнСб	TASB		1.512	+6.63%	33	22:37:33	+9.6%	-11.0%	+15.4%	-7.8%	2.54	0.03	+3777%	+87	+	+
96	РсетВол ао	MRKV		0.1711	-0.23%	31	22:34:43	+2.8%	+4.4%	+11.0%	+127.4%	32.21	0.39	-38%	-23	+	+
97	ЕвроЭлтех	EELT		8.88	+3.98%	29	22:37:24	+3.7%	+2.5%	+0.2%	-37.6%	4.87	0.06	+22350%	+137	+	+
98	Россети Ур	MRKU		0.5338	-0.74%	28	22:35:52	+2.0%	+2.1%	+10.8%	+20.6%	46.74	0.56	+52%	-2	+	+
99	ЛСР ао	LSRG		712.6	+0.74%	27	22:34:52	+0.8%	+1.0%	+10.3%	-21.2%	73.46	0.88	+245%	+22	+	+
100	ОВК ао	UWGN		28.58	-0.21%	27	22:37:39	-1.1%	-8.2%	-5.4%	-48.6%	82.93	1.00	+149%	+15	+	+
101	НКХП ао	NKHP		554.5	+2.31%	25	22:36:49	+2.0%	+0.8%	+12.6%	-23.6%	37.45	0.45	+276%	+29	+	+
102	РСетиЛЭ-п	LSNGP		321.55	+0.08%	24	22:36:55	0	+4.8%	+6.6%	+55.5%	160.81	1.93	-23%	-21	+	+
103	Мегион-ао	MFGS		664	+6.24%	24	21:00:16	+52.6%	+85.5%	+91.4%	+63.1%	80.56	0.97	+2%	-13	+	+
104	Распадская	RASP		167.6	-0.24%	22	22:29:30	-1.7%	-2.5%	+1.8%	-42.0%	111.41	1.34	-29%	-22	+	+
105	ТамбЭнСб-п	TASBP		1.106	+11.94%	21	22:34:44	+16.7%	+6.1%	+19.7%	+7.2%	2.54	0.03	+11143%	+120	+	+
106	ВСМПО-АВСМ	VSMO		29940	-0.86%	21	22:37:36	-0.1%	-2.9%	-4.6%	-25.0%	344.73	4.15	+208%	+23	+	+
107	ИКРУСС-ИНВ	RUSI		75.4	+11.54%	20	22:35:42	+11.2%	+12.9%	+13.0%	-4.6%	8.26	0.10	+6884%	+108	+	+
108	ЭталонГруп	ETLN		40.22	+0.55%	20	22:37:47	+0.5%	-5.9%	+3.9%	-42.8%	15.42	0.19	+167%	+16	+	+
109	ЧеркизГ-ао	GCHE		4043	-0.35%	19	22:37:29	+4.6%	+13.4%	+21.7%	-3.5%	170.75	2.05	-16%	-18	+	+
110	Лензол. ап	LNZLP		252	-11.89%	19	22:37:23	-33.0%	-47.9%	-66.6%	-87.6%	2.09	0.03	+73%	+4	+	+
111	Мегион-ап	MFGSP		439	+10.44%	18	20:46:42	+69.2%	+81.4%	+102.3%	+62.6%	80.56	0.97	-31%	-24	+	+
112	ТМК ао	TRMK		101.74	-0.22%	18	22:36:44	-0.6%	-2.0%	-0.5%	-23.0%	107.03	1.29	-5%	-15	+	+
113	ПермьЭнС-п	PMSBP		622.2	-1.18%	17	22:29:00	-0.8%	-3.7%	+38.6%	+124.6%	26.90	0.32	+7%	-13	+	+
114	РН-ЗапСиб	CHGZ		134.4	+9.8%	16	22:04:58	+38.8%	+68.4%	+82.6%	+22.0%	3.60	0.04	-62%	-37	+	+
115	ИНАРКТИКА	AQUA		483.5	+0.12%	16	22:37:44	+0.1%	-1.8%	-1.5%	-33.8%	42.49	0.51	-7%	-17	+	+
116	ЭнергияРКК	RKKE		19030	-1.91%	15	22:36:42	+3.1%	+15.9%	+17.0%	-23.0%	35.02	0.42	+23%	-8	+	+
117	Слав-ЯНОСп	JNOSP		23.56	+9.89%	15	21:53:27	+53.6%	+76.9%	+154.4%	+90.6%	63.40	0.76	-35%	-25	+	+
118	КАМАЗ	KMAZ		82.6	+0.24%	14	22:29:35	+1.2%	-5.5%	-2.4%	-33.3%	58.20	0.70	+163%	+17	+	+
119	МКПАО ЮМГ	GEMC		862.4	+1.55%	14	22:29:06	+1.2%	+1.1%	+2.2%	+0.9%	77.58	0.93	+141%	+15	+	+
120	ОГК-2 ао	OGKB		0.3398	-0.18%	13	22:37:54	-0.6%	-4.8%	+2.1%	-14.6%	46.24	0.56	+62%		+	+
121	НКНХ ап	NKNCP		61.06	-0.68%	13	22:32:20	-1.1%	-2.4%	+1.0%	-22.1%	146.18	1.76	+113%	+12	+	+
122	СОЛЛЕРС	SVAV		508	-0.49%	12	22:31:47	-1.0%	-8.9%	-11.4%	-34.2%	16.01	0.19	+59%	+3	+	+
123	РсетСиб ао	MRKS		0.521	-0.95%	11	22:34:28	+1.3%	-8.8%	-1.1%	-14.2%	49.54	0.60	-47%	-28	+	+
124	Славн-ЯНОС	JNOS		60.12	+9.91%	11	21:04:25	+60.1%	+174.5%	+274.6%	+208.3%	63.40	0.76	-77%	-49	+	+
125	АстрЭнСб	ASSB		3.26	+5.16%	10	22:23:24	+6.7%	-1.2%	+24.9%	+63.0%	2.52	0.03	+189%	+16	+	+
126	Куйбазот-п	KAZTP		458	-2.24%	9	22:06:35	+4.3%	+5.0%	+3.6%	-17.2%	83.45	1.00	-9%	-10	+	+
127	ЯТЭК ао	YAKG		51.65	+0.68%	9	22:31:38	+1.5%	+13.1%	+20.1%	-19.5%	42.71	0.51	+251%	+23	+	+
128	Лензолото	LNZL		1770	-6.35%	9	22:36:54	-34.9%	-58.1%	-72.1%	-87.4%	2.09	0.03	+23%	-1	+	+
129	ХЭНДЕРСОН	HNFG		477	-0.17%	9	22:27:57	-0.3%	-5.5%	-7.9%	-28.6%	19.29	0.23	-28%	-19	+	+
130	ПермьЭнСб	PMSB		547.6	-1.01%	8	22:29:08	+0.7%	+0.7%	+24.1%	+115.5%	26.90	0.32	+5%	-7	+	+
131	МГКЛ	MGKL		2.581	-0.64%	8	22:32:50	-3.5%	-7.1%	-1.9%	-3.9%	3.28	0.04	+806%	+48	+	+
132	iКаршеринг	DELI		100.25	+0.3%	8	22:36:03	0	-3.7%	-8.6%	-51.8%	17.61	0.21	+188%	+16	+	+
133	ГК РБК ао	RBCM		10.61	+0.24%	8	22:05:52	+0.7%	-4.6%	-7.1%	-35.7%	3.87	0.05	-69%	-45	+	+
134	iАРТГЕН ао	ABIO		66.3	+0.03%	7	22:37:05	-1.3%	-1.8%	-2.9%	-31.0%	6.14	0.07	+165%	+13	+	+
135	ГЛОРАКС	GLRX		60.31	-0.45%	7	22:36:01	-1.2%	-3.2%	+3.4%		17.05	0.21	-20%	-17	+	+
136	Займер ао	ZAYM		145.7	-0.17%	7	22:37:40	-0.4%	-2.8%	-5.3%	-5.8%	14.57	0.18	-6%	-10	+	+
137	iГЕНЕТИКО	GECO		24.3	+0.83%	6	22:36:34	+0.4%	-2.3%	-0.9%	-25.0%	2.19	0.03	+64%	+2	+	+
138	НКНХ ао	NKNC		82.1	+0.67%	6	22:27:49	+1.0%	+1.8%	+4.3%	-15.7%	146.18	1.76	+210%	+15	+	+
139	РСетиЛЭ	LSNG		15.35	+1.86%	6	22:36:37	+1.1%	-0.8%	+0.9%	-9.1%	160.81	1.93	+347%	+21	+	+
140	ТНСэнНН ао	NNSB		4240	-6.19%	6	21:59:58	+7.6%	-1.4%	+1.0%	+5.5%	18.19	0.22	-35%	-23	+	+
141	ТГК-2	TGKB		0.006865	+1.25%	6	21:58:34	+2.3%	-7.0%	+6.2%	-14.2%	10.17	0.12	+56%	-1	+	+
142	Варьеган-п	VJGZP		2336	+9.88%	6	21:37:13	+54.5%	+102.4%	+104.0%	+19.5%	100.13	1.20	-64%	-39	+	+
143	Варьеган	VJGZ		4775	+9.9%	6	17:24:16	+59.2%	+120.0%	+113.2%	+61.3%	100.13	1.20	-28%	-21	+	+
144	РСТомск ап	TORSP		0.506	+2.64%	6	22:25:55	+3.1%	-6.3%	+7.4%	+7.7%	3.42	0.04	+521%	+34	+	+
145	ТНСэнРст-п	RTSBP		1.546	-3.98%	6	22:26:55	+11.1%	-5.7%	+1.4%	-3.3%	28.26	0.34	+98%	+1	+	+
146	ЭЛ5Энер ао	ELFV		0.4918	-0.85%	5	22:35:01	-3.0%	-2.6%	-0.4%	-10.5%	17.40	0.21	-67%	-44	+	+
147	Аптеки36и6	APTK		8.174	-0.02%	5	22:32:09	-0.9%	-4.6%	-3.7%	-29.6%	62.28	0.75	+234%	+11	+	+
148	УралСиб ао	USBN		0.1423	+2.08%	5	22:33:04	+3.9%	+7.4%	+25.2%	-21.3%	51.25	0.62	+399%	+24	+	+
149	ВХЗ-ао	VLHZ		189.4	-3.47%	5	22:29:48	+1.8%	-10.5%	-6.5%	-23.1%	0.94	0.01	+180%	+7	+	+
150	ТЗА ао	TUZA		121.8	-2.56%	5	22:10:53	+4.1%	+0.7%	-2.2%	-42.0%	1.00	0.01	+95%	-1	+	+
151	РГС СК ао	RGSS		0.2164	+2.37%	5	22:33:44	+5.3%	-2.1%	+4.2%	-10.2%	105.54	1.27	+845%	+46	+	+
152	ТНСэнрг ао	TNSE		3415	-4.87%	5	22:36:27	+7.6%	-1.2%	-5.8%	+26.7%	46.75	0.56	-72%	-53	+	+
153	РСТомск ао	TORS		0.82	+7.05%	5	20:57:31	+4.1%	+1.2%	+24.6%	+23.9%	3.42	0.04	+4660%	+87	+	+
154	БСП ап	BSPBP		57.3	-0.17%	5	22:37:32	-0.1%	-2.1%	+10.7%	-34.0%	149.18	1.79	-36%	-26	+	+
155	РоссЮг ао	MRKY		0.08165	0%	4	22:30:20	+1.3%	-7.2%	+1.4%	+6.9%	12.38	0.15	-35%	-24	+	+
156	ТГК-2 ап	TGKBP		0.0093	+2.54%	4	22:20:03	+3.7%	-6.5%	+5.4%	-30.4%	10.17	0.12	+1412%	+62	+	+
157	ОргСинт ао	KZOS		68	-1.45%	4	22:30:50	-1.4%	0	+2.3%	-23.1%	123.41	1.48	+78%	-5	+	+
158	ТНСэнРст	RTSB		3.3	-2.94%	4	22:31:57	+4.6%	-3.9%	-5.4%	-3.1%	28.26	0.34	+18%	-16	+	+
159	ДЭК ао	DVEC		1.775	+1.54%	3	22:15:43	+2.0%	-4.9%	-1.8%	-28.5%	30.57	0.37	+145%	+3	+	+
160	ТНСэнВорон	VRSB		364	-0.68%	3	22:09:35	+1.7%	-1.5%	+6.4%	-23.1%	23.19	0.28	+7%	-16	+	+
161	ТНСэнЯр	YRSB		776	-2.02%	3	21:45:08	+5.4%	-8.1%	-3.0%	-8.1%	14.22	0.17	-49%	-29	+	+
162	ВолгЭнСб	VGSB		15.65	-3.4%	3	20:54:06	+6.1%	-6.0%	+16.8%	+21.3%	6.16	0.07	+1564%	+64	+	+
163	СаратНПЗ-п	KRKNP		7340	-0.54%	3	22:07:29	-1.3%	+0.8%	+3.4%	-16.2%	10.81	0.13	+134%	+3	+	+
164	ТЕПЛАНТ ао	PRFN		4.606	+1.23%	3	22:24:42	+0.1%	+0.7%	+17.7%	-6.0%	3.86	0.05	+799%	+48	+	+
165	КрасОкт-ао	KROT		1324	0%	2	21:36:30	-1.3%	-11.6%	-17.3%	-25.0%	12.97	0.16	+529%	+41	+	+
166	Фармсинтез	LIFE		3.075	-0.65%	2	22:33:57	-1.8%	-2.8%	-7.4%	-27.1%	1.36	0.02	+99%	-1	+	+
167	ЦМТ ап	WTCMP		13.9	+0.14%	2	22:31:05	-0.7%	+9.4%	+11.7%	+20.9%	19.28	0.23	+274%	+24	+	+
168	СаратЭн-ао	SARE		0.683	+0.44%	2	22:28:30	+13.1%	+30.3%	+24.2%	+31.6%	3.94	0.05	+97%	+1	+	+
169	ТНСэнЯр-п	YRSBP		203.5	+2.78%	2	22:02:47	+4.4%	+1.5%	+10.0%	-4.2%	14.22	0.17	-51%	-31	+	+
170	АбрауДюрсо	ABRD		158.8	0%	2	22:36:16	-0.4%	-3.2%	-3.5%	-25.6%	17.31	0.21	-3%	-16	+	+
171	Якутскэнрг	YKEN		0.402	-2.19%	2	22:24:16	-2.7%	-8.6%	-3.1%	-22.4%	4.54	0.05	+1039%	+57	+	+
172	Арсагера	ARSA		8.47	+1.93%	2	22:35:59	+3.3%	+0.8%	+0.4%	-26.9%	1.05	0.01	+669%	+49	+	+
173	МГТС-4ап	MGTSP		772	+1.31%	2	22:15:09	+2.1%	-2.0%	-3.0%	-15.4%	103.16	1.24	+69%	+2	+	+
174	ВолгЭнСб-п	VGSBP		14.4	-1.03%	2	22:29:07	-1.0%	-1.0%	+17.6%	+21.8%	6.16	0.07	+1075%	+58	+	+
175	СтаврЭнСбп	STSBP		5.72	-0.44%	2	21:42:38	-2.1%	-12.7%	+6.5%	+39.2%	5.97	0.07	+24%	-11	+	+
176	Таттел. ао	TTLK		0.619	+0.32%	1	22:27:14	-0.4%	+0.4%	+1.7%	-23.2%	12.87	0.15	+8%	-15	+	+
177	ДонскЗР	DZRD		3925	-2.97%	1	22:37:47	-3.6%	-7.5%	-6.0%	-9.5%	1.62	0.02	+5850%	+74	+	+
178	РязЭнСб	RZSB		38.7	+0.52%	1	20:53:15	+0.6%	+0.4%	+12.2%	+17.6%	8.01	0.10	+153%	+14	+	+
179	СаратЭн-ап	SAREP		0.416	-0.83%	1	22:11:27	-1.7%	+2.3%	+6.7%	+43.2%	3.94	0.05	+180%	+19	+	+
180	Россети СК	MRKK		19.28	+1.15%	1	22:22:36	+0.1%	-3.5%	+18.7%	+1.7%	40.36	0.49	+263%	+31	+	+
181	ЛЭСК ао	LPSB		71.85	+1.05%	1	22:11:46	+1.2%	-7.4%	+8.8%	+0.3%	11.17	0.13	+330%	+33	+	+
182	Светофор п	SVETP		25.2	-0.4%	1	22:32:59	-4.4%	-7.4%	-17.6%	+7.5%	0.39	0.00	-17%	-23	+	+
183	КамчатЭ ап	KCHEP		0.69	-0.72%	1	21:52:17	-2.8%	-13.8%	-12.7%	-25.4%	22.98	0.28	+213%	+24	+	+
184	ОргСинт ап	KZOSP		16.87	-0.71%	1	22:37:46	-3.2%	-4.3%	-2.2%	-32.3%	123.41	1.48	+95%	+6	+	+
185	ТНСэКубань	KBSB		941	-2.49%	1	21:28:01	-2.0%	+1.3%	+20.2%	+80.8%	16.82	0.20	-39%	-30	+	+
186	ЧКПЗ ао	CHKZ		18150	+0.55%	1	20:52:57	+0.3%	+4.0%	+10.7%	-5.0%	10.89	0.13	+706%	+44	+	+
187	СТГ	CARM		1.4295	-0.49%	1	22:32:04	-2.4%	-4.6%	-9.3%	-20.6%	4.18	0.05	-75%	-50	+	+
188	БурЗолото	BRZL		1568	-0.63%	1	22:37:14	-3.4%	-9.5%	-1.3%	-24.9%	11.07	0.13	+43%	-3	+	+
189	НЕФАЗ	NFAZ		269.5	+1.7%	1	22:21:41	+0.2%	+0.4%	-2.2%	-41.5%	2.17	0.03	+97%	+4	+	+
190	МордЭнСб	MRSB		0.838	+0.24%	1	22:12:14	0	-3.7%	-1.9%	+6.1%	1.13	0.01	-26%	-27	+	+
191	Светофор	SVET		14.66	-0.54%	1	22:37:58	-0.3%	-1.9%	-3.9%	-17.4%	0.39	0.00	+102%	+12	+	+
192	ТНСэнМарЭл	MISB		55.9	-2.1%	1	22:32:23	+8.8%	-3.8%	-1.9%	-6.1%	7.42	0.09	-19%	-25	+	+
193	ГАЗ ап	GAZAP		400	-1.11%	1	21:55:56	-1.4%	-11.5%	+3.1%	-26.2%	11.17	0.13	+136%	+17	+	+
194	Якутскэн-п	YKENP		0.336	+0.6%	1	22:07:57	+0.9%	-0.9%	-1.2%	-24.0%	4.54	0.05	+1408%	+50	+	+
195	СамарЭн-ао	SAGO		2.785	+1.83%	1	22:37:58	+3.1%	-3.3%	+2.0%	-11.3%	10.67	0.13	+971%	+48	+	+
196	Белон ао	BLNG		12.26	+0.16%	1	22:03:37	-0.6%	-1.8%	+3.9%	-31.9%	14.10	0.17	-74%	-51	+	+
197	АПРИ	APRI		15.385	+1.85%	1	22:03:21	+1.3%	-3.3%	+3.8%	+9.7%	16.98	0.20	+146%	+16	+	+
198	Мостотрест	MSTT		113.25	+0.44%	1	22:22:53	+0.0%	-5.5%	-4.1%	-27.5%	31.95	0.38	-20%	-18	+	+
199	ЗИЛ ао	ZILL		4460	-0.22%	1	22:06:50	+0.8%	+1.5%	+8.1%	+9.6%	11.85	0.14	+87%	+10	+	+
200	ТКЗКК ап	KRKOP		13.84	-0.57%	1	22:21:50	-11.4%	-2.4%	+0.1%	-8.1%	0.98	0.01	-26%	-23	+	+
201	ЮТэйр ао	UTAR		11.6	-0.43%	1	22:31:54	+1.6%	-0.4%	+5.6%	-16.5%	91.60	1.10	+53%	+3	+	+
202	ЦМТ ао	WTCM		15.82	+1.93%	1	22:31:39	+1.4%	+3.3%	+10.8%	+13.2%	19.28	0.23	-23%	-21	+	+
203	КалужскСК	KLSB		20.42	-0.73%	1	21:02:03	+1.0%	-8.1%	+0.3%	-17.7%	1.87	0.02	-31%	-29	+	+
204	МагадЭн ао	MAGE		2.885	+0.7%	1	22:09:20	+1.6%	-11.1%	-2.5%	-19.9%	1.67	0.02	-5%	-15	+	+
205	Авангрд-ао	AVAN		679	+0.3%	1	22:32:10	+1.8%	-0.1%	+2.4%	-18.1%	54.80	0.66	+22%	-9	+	+
206	ЗаводДИОД	DIOD		10.28	-0.39%	1	21:13:15	-4.3%	-12.4%	-0.9%	-14.7%	0.94	0.01	-60%	-49	+	+
207	ГАЗ ао	GAZA		572	+0.88%	1	22:25:23	+0.5%	-0.3%	+8.5%	-31.4%	11.17	0.13	+225%	+16	+	+
208	СтаврЭнСб	STSB		5.2	+0.39%	1	22:22:16	+2.5%	+8.6%	+35.8%	+38.7%	5.97	0.07	+232%	+16	+	+
209	iНаукаСвяз	NSVZ		259.5	-0.57%	1	22:16:21	+0.8%	-6.8%	+2.4%	-24.2%	4.07	0.05	-43%	-38	+	+
210	Красэсб ао	KRSB		22.5	0%	1	22:36:40	+1.0%	-2.0%	+3.4%	+34.9%	17.39	0.21	+53%	-2	+	+
211	Ижсталь2ао	IGST		4320	-0.92%	1	21:09:53	-5.7%	-0.9%	+1.9%	-42.1%	4.43	0.05	-37%	-35	+	+
212	Химпром ап	HIMCP		21.34	-0.56%	1	22:14:54	-2.0%	-0.7%	+7.9%	-18.5%	4.90	0.06	-48%	-42	+	+
213	ЮУНК ао	UNKL		4660	-0.64%	1	20:40:39	-1.3%	-4.3%	+5.9%	-27.0%	2.79	0.03	-34%	-29	+	+
214	ТНСэнНН ап	NNSBP		1364	-3.26%	1	22:27:18	+4.3%	-5.4%	-2.0%	-3.1%	18.19	0.22	-82%	-71	+	+
215	СамарЭн-ап	SAGOP		2.695	+1.7%	1	21:50:49	+1.3%	-2.9%	+2.9%	-16.9%	10.67	0.13	+233%	+14	+	+
216	Левенгук	LVHK		23.65	+1.72%	1	22:24:55	+1.3%	-2.3%	+0.9%	-29.2%	1.25	0.02	+87%		+	+
217	УрКузница	URKZ		281.2	-0.28%	1	22:30:40	+5.2%	+6.2%	+7.1%	-99.3%	15.40	0.19	+109%	+2	+	+
218	ГР Ростов	RTGZ		45400	+0.89%	0	19:38:50	+3.7%	-3.0%	+6.1%	-14.3%	5.46	0.07	+265%	+13	+	+
219	СаратНПЗ	KRKN		12000	+1.69%	0	19:55:13	-4.8%	-12.7%	+21.2%	+23.1%	10.81	0.13	-80%	-68	+	+
220	OKEY-гдр	OKEY		41.01	-0.39%	0	18:45:03	+0.9%	+6.8%	+20.7%	+23.9%	11.03	0.13	-90%	-84	+	+
221	ТНСэМаЭл-п	MISBP		57.3	-1.72%	0	21:42:19	+11.0%	+7.3%	+12.1%	+12.4%	7.42	0.09	-19%	-27	+	+
222	КамчатЭ ао	KCHE		0.395	-0.25%	0	21:12:39	+0.8%	-14.1%	-8.6%	-25.8%	22.98	0.28	-20%	-27	+	+
223	iНПОНаука	NAUK		540	-0.46%	0	22:34:56	+0.4%	-5.9%	+16.5%	+2.3%	6.37	0.08	+88%	-1	+	+
224	ЮжКузб. ао	UKUZ		884	+1.61%	0	21:45:14	+0.5%	-0.7%	+0.5%	-25.7%	31.96	0.38	-13%	-23	+	+
225	КМЗ	KMEZ		1398	+1.3%	0	22:05:10	+3.6%	+7.9%	+17.1%	-1.1%	5.26	0.06	-11%	-20	+	+
226	Приморье	PRMB		29800	-1.97%	0	19:05:35	-0.7%	+4.2%	+13.7%	-11.8%	7.45	0.09	+216%	+11	+	+
227	КузнецкийБ	KUZB		0.0354	0%	0	22:34:48	-0.3%	-3.8%	+7.3%	-9.6%	0.80	0.01	+1416%	+23	+	+
228	Ижсталь ап	IGSTP		3710	-0.27%	0	20:56:27	-3.9%	-1.3%	+10.1%	-30.8%	4.43	0.05	-63%	-55	+	+
229	ЧМК ао	CHMK		4555	-0.33%	0	22:10:44	-2.6%	-0.2%	+3.8%	-33.9%	14.40	0.17	-23%	-29	+	+
230	Кристалл	KLVZ		3.154	+0.06%	0	22:02:42	-0.8%	-0.9%	+1.9%	-24.5%	2.90	0.03	+26%	-13	+	+
231	МГТС-5ао	MGTS		1144	+0.7%	0	22:24:41	+0.7%	-8.0%	-5.1%	-16.5%	103.16	1.24	+1076%	+18	+	+
232	Телеграф-п	CNTLP		5.96	-0.33%	0	22:14:54	-0.5%	-2.0%	-0.3%	-24.6%	1.87	0.02	+189%	+7	+	+
233	КрасОкт-1п	KROTP		512	-1.16%	0	22:10:50	-1.2%	-11.1%	-16.6%	-1.9%	12.97	0.16	+220%	+8	+	+
234	VEON	VEON-RX		77.5	+0.13%	0	18:30:00	-3.0%	-1.8%	+3.5%	-33.9%	135.56	1.63	-42%	-32	+	+
235	Красэсб ап	KRSBP		23.56	+0.94%	0	22:06:03	-0.6%	-0.3%	+6.9%	+41.2%	17.39	0.21	-70%	-52	+	+
236	ЗВЕЗДА ао	ZVEZ		7.03	0%	0	19:55:58	-0.3%	-3.0%	+4.8%	-19.2%	3.95	0.05	+432%	+9	+	+
237	ТНСэнВор-п	VRSBP		146.8	-2%	0	21:50:27	+6.8%	-0.8%	+4.7%	-3.2%	23.19	0.28	-72%	-50	+	+
238	КоршГОК ао	KOGK		345.6	+0.23%	0	21:50:51	+2.4%	+2.3%	+10.0%	-99.2%	8.64	0.10	+2579%	+15	+	+
239	ДонскЗР п	DZRDP		2430	-1.22%	0	18:16:27	+0.8%	-1.6%	+0.8%	-22.9%	1.62	0.02	+69%	-3	+	+
240	Ламбумиз	LMBZ		395	-1.13%	0	22:09:16	-2.0%	-11.3%	-10.7%	-21.0%	8.20	0.10	+54%	-5	+	+
241	ВыбСудЗ ап	VSYDP		8800	+0.57%	0	19:05:19	-5.4%	-1.7%	+12.1%	-11.6%	31.44	0.38	-72%	-53	+	+
242	БашИнСв ап	BISVP		10.17	-0.49%	0	21:43:53	-0.7%	+0.1%	-10.3%	-0.2%	0.37	0.00	+145%		+	+
243	ОМЗ-ап	OMZZP		11380	-0.18%	0	21:04:39	-0.9%	-4.4%	-3.2%	-15.7%	31.30	0.38	+649%	+9	+	+
244	РДБанк ао	RDRB		122.8	-0.16%	0	22:37:23	-0.2%	-1.1%	-0.2%	-23.7%	3.38	0.04	-33%	-24	+	+
245	Сахэнер ао	SLEN		3.37	0%	0	21:43:58	+1.7%	-11.8%	+5.6%	-13.5%	7.53	0.09	-86%	-77	+	+
246	МагадЭн ап	MAGEP		2.285	+0.66%	0	21:50:57	-1.9%	-8.8%	+6.3%	-14.1%	1.67	0.02	+300%	+1	+	+
247	Телеграф	CNTL		9.3	0%	0	20:20:11	-0.2%	-1.3%	+0.2%	-21.2%	1.87	0.02	-76%	-48	+	+
248	iММЦБ ао	GEMA		117.6	+0.09%	0	21:43:58	-1.2%	-1.7%	+2.4%	-19.9%	1.76	0.02	-90%	-62	+	+
249	ИНГРАД ао	KFBA		1740	-0.85%	0	21:33:05	-0.3%	-3.3%	-0.6%		71.72	0.86	-75%	-16	+	+
250	Нижкамшина	NKSH		38.45	0%	0	17:58:24	+0.5%	-2.9%	-3.3%	-27.8%	2.45	0.03	-89%	-12	+	+
251	ВыбСудЗ ао	VSYD		10950	0%	0	10:12:56	+2.3%	+5.3%	+18.4%	-16.1%	31.44	0.38	-67%	-3	+	+
252	ПавлАвт ао	PAZA		9860	-0.6%	0	10:05:40	+0.8%	-2.4%	+3.6%	-37.3%	15.46	0.19	-75%	-6	+	+
253	РОСИНТЕРао	ROST		103.2	+0.19%	0	22:36:36	-0.8%	-2.5%	+2.4%	-21.0%	1.68	0.02	-95%	-26	+	+
254	АшинскийМЗ	AMEZ			0%		19:19:16					33.92	0.41			+	+
255	ГАЗКОН-ао	GAZC			0%		19:19:16					148.53	1.79			+	+
256	ГАЗ-сервис	GAZS			0%		19:19:16					173.26	2.08			+	+
257	ГАЗ-Тек ао	GAZT			0%		19:19:16					819.81	9.86			+	+
258	КурганГКао	KGKC			0%		19:19:16					6.03	0.07			+	+
259	КурганГКап	KGKCP			0%		19:19:16					6.03	0.07			+	+
260	СМЗ-ао	MGNZ			0%		19:19:16					2.96	0.04			+	+