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		2126.58	+0.24%	35 911	17:00:00	-0.5%	+2.6%	-23.1%	-26.3%	43 054.97	516.53	-26%	—	—	—
1	Самолет ао	SMLT		366.6	+0.88%	5 081	16:44:58	+4.9%	+23.3%	-62.9%	-68.4%	22.55	0.27	-30%		+	+
2	Сбербанк	SBER		272.5	+0.51%	4 426	16:44:59	-0.1%	+3.8%	-9.3%	-12.3%	6 153.53	73.82	+3%	+3	+	+
3	ГАЗПРОМ ао	GAZP		83.75	+1.06%	2 999	16:44:53	-1.0%	-2.9%	-33.3%	-35.9%	1 983.13	23.79	-43%	-1	+	+
4	Полюс	PLZL		1166.4	+1.39%	2 925	16:44:59	+6.6%	+4.7%	-51.4%	-45.6%	1 587.39	19.04	-33%		+	+
5	ЛУКОЙЛ	LKOH		4193	+0.18%	2 671	16:44:59	-2.7%	-2.7%	-28.7%	-33.0%	2 911.42	34.93	-20%	+2	+	+
6	Т-Техно ао	T		254.3	+0.01%	2 615	16:44:59	-0.2%	+2.6%	-22.4%	-24.7%	681.74	8.18	-42%	-3	+	+
7	Озон	OZON		2955	+0.03%	2 412	16:44:58	-0.5%	+2.8%	-34.3%	-32.6%	638.75	7.66	-42%	-1	+	+
8	ГМКНорНик	GMKN		121.22	+1.15%	1 902	16:44:57	+5.7%	+10.3%	-18.7%	-0.5%	1 857.29	22.28	-30%		+	+
9	ЯНДЕКС	YDEX		3599.5	-0.07%	1 570	16:44:51	-1.8%	-0.4%	-21.5%	-16.5%	1 427.63	17.13	+13%	+5	+	+
10	Новатэк ао	NVTK		930.4	+1.11%	1 489	16:44:55	+0.3%	-2.7%	-21.7%	-20.1%	2 825.89	33.90	-14%	+1	+	+
11	Роснефть	ROSN		315	-0.17%	1 410	16:44:54	+0.0%	-1.5%	-22.9%	-31.6%	3 341.08	40.08	-48%	-2	+	+
12	ММК	MAGN		20.935	+1.18%	1 136	16:44:59	+2.1%	+19.2%	-26.9%	-37.8%	233.82	2.81	-29%		+	+
13	ВТБ ао	VTBR		52.915	+0.1%	1 110	16:44:58	-2.0%	-6.8%	-26.8%	-30.9%	684.20	8.21	-39%	-3	+	+
14	АЛРОСА ао	ALRS		18.85	-0.37%	1 075	16:44:59	-0.8%	-8.4%	-54.5%	-60.0%	139.12	1.67	-19%	+1	+	+
15	КЦ ИКС 5	X5		1916	-0.21%	1 007	16:44:26	-3.0%	-0.4%	-36.4%	-35.2%	520.33	6.24	+10%	+4	+	+
3 лучшие акции — смотрите в Tg-боте!
16	Татнфт 3ао	TATN		526.9	+1.52%	922	16:44:58	+1.0%	+16.0%	-9.3%	-22.7%	1 229.40	14.75	-30%		+	+
17	МКПАО "ВК"	VKCO		130.85	-1.36%	903	16:44:59	-5.6%	-6.9%	-56.7%	-61.2%	74.85	0.90	-40%	-4	+	+
18	РУСАЛ ао	RUAL		25.815	+0.66%	834	16:44:59	+4.7%	+17.1%	-23.9%	-24.1%	392.36	4.71	-31%	-1	+	+
19	Сургнфгз-п	SNGSP		39.69	-1.01%	776	16:44:55	-4.4%	+9.6%	-5.0%	-10.6%	845.65	10.15	-35%	-1	+	+
20	Система ао	AFKS		7.997	+0.08%	773	16:44:59	-3.1%	-8.0%	-40.1%	-52.3%	77.10	0.93	+10%	+1	+	+
21	МКБ ао	CBOM		11.203	-2.25%	753	16:44:59	+0.2%	+35.4%	+84.0%	+36.7%	373.04	4.48	+117%	+19	+	+
22	СевСт-ао	CHMF		611	-0.07%	730	16:44:59	-0.3%	+9.0%	-36.8%	-42.4%	511.34	6.13	-11%	-2	+	+
23	Совкомбанк	SVCB		10.31	+0.49%	617	16:44:34	+4.5%	+7.8%	-18.6%	-33.7%	231.92	2.78	-6%		+	+
24	Магнит ао	MGNT		1614.5	-1.13%	606	16:44:18	-3.8%	-6.9%	-46.4%	-56.3%	164.74	1.98	+3%		+	+
25	Сургнфгз	SNGS		15.115	-0.66%	595	16:44:59	-5.0%	+5.7%	-30.6%	-34.2%	845.65	10.15	+37%	+7	+	+
26	НЛМК ао	NLMK		69.66	-0.29%	561	16:44:59	+0.7%	+11.0%	-34.7%	-42.5%	417.61	5.01	-3%	-1	+	+
27	Газпрнефть	SIBN		465.85	-1.32%	541	16:44:48	+0.4%	+17.6%	-5.0%	-13.3%	2 210.63	26.52	+28%	+7	+	+
28	БСП ао	BSPB		241.96	+1.27%	538	16:44:58	-2.8%	+0.5%	-21.7%	-37.8%	108.51	1.30	+243%	+27	+	+
29	iПозитив	POSI		951	+1.28%	412	16:44:47	+5.7%	+11.2%	-4.6%	-29.8%	67.71	0.81	-40%	-7	+	+
30	МосБиржа	MOEX		152.57	-0.14%	386	16:44:32	-0.2%	+5.5%	-12.3%	-16.7%	347.20	4.17	-13%	+1	+	+
31	Сбербанк-п	SBERP		272.52	+0.53%	382	16:44:59	-0.2%	+2.8%	-9.1%	-11.8%	6 153.53	73.82	-11%	+2	+	+
32	Транснф ап	TRNFP		1011.4	-0.2%	357	16:44:58	-0.5%	-3.7%	-26.8%	-22.8%	157.26	1.89	-29%	-4	+	+
33	Мечел ао	MTLR		36.49	-1.33%	353	16:44:11	+0.1%	-3.2%	-50.5%	-58.6%	20.34	0.24	-11%	+3	+	+
34	МТС-ао	MTSS		180.45	-0.14%	341	16:44:29	-0.2%	+3.2%	-15.5%	-19.9%	360.91	4.33	-13%	+3	+	+
35	Аэрофлот	AFLT		32.6	-0.82%	315	16:44:46	-3.0%	+5.5%	-43.5%	-48.4%	129.57	1.55	-38%	-8	+	+
36	Хэдхантер	HEAD		2736	+0.63%	313	16:44:31	-1.4%	+10.8%	-5.9%	-22.8%	129.48	1.55	+2%	+8	+	+
37	Татнфт 3ап	TATNP		514.6	+0.82%	304	16:44:58	+1.0%	+17.7%	-4.8%	-19.9%	1 229.40	14.75	-26%	-2	+	+
38	ЮГК	UGLD		0.706	+0.36%	301	16:44:32	+5.3%	+18.5%	+28.9%	+20.6%	157.37	1.89	-16%	+1	+	+
39	Селигдар	SELG		40.59	+2.58%	294	16:44:58	+6.3%	+31.1%	-5.9%	-13.6%	41.78	0.50	-19%	-1	+	+
Рейтинг брокеров
40	iАстра ао	ASTR		203.3	+0.4%	284	16:44:58	+2.1%	+14.0%	-20.5%	-51.1%	42.64	0.51	-47%	-14	+	+
41	ЭН+ГРУП ао	ENPG		300.25	+2.11%	262	16:44:59	+1.1%	+10.8%	-33.9%	-34.1%	192.04	2.30	+46%	+13	+	+
42	Сегежа	SGZH	>	0.669	-0.59%	255	16:44:54	-3.5%	+36.8%	-44.1%	-59.4%	52.68	0.63	-27%	-1	+	+
43	ДОМ.РФ	DOMRF		2100	-0.18%	233	16:44:17	-0.5%	+4.5%	+13.0%		378.13	4.54	-30%	-1	+	+
44	ФосАгро ао	PHOR		5234	-1.3%	233	16:44:43	-1.3%	+4.6%	-17.8%	-25.3%	676.90	8.12	-48%	-14	+	+
45	Совкомфлот	FLOT		71.94	-1.65%	225	16:44:09	-4.7%	+3.1%	-5.2%	-18.2%	171.21	2.05	+21%	+7	+	+
46	СПБ Биржа	SPBE	>	119.7	+0.84%	216	16:44:23	-0.2%	+2.7%	-53.1%	-53.5%	15.89	0.19	-17%	-1	+	+
47	ИнтерРАОао	IRAO		2.397	-0.25%	188	16:44:54	-1.1%	+3.2%	-23.0%	-24.5%	249.88	3.00	-42%	-4	+	+
48	iВУШХолднг	WUSH		46.36	+0.76%	183	16:44:59	+1.1%	+16.5%	-50.0%	-65.4%	5.17	0.06	-59%	-19	+	+
49	ЭсЭфАй ао	SFIN		608.6	-1.1%	176	16:44:49	+2.3%	+29.4%	-34.0%	-50.8%	29.64	0.36	-16%	-2	+	+
50	Ростел -ао	RTKM		40.78	-1.38%	169	16:44:59	+0.6%	+2.3%	-36.3%	-41.0%	142.87	1.71	+8%	+6	+	+
51	Башнефт ап	BANEP		758.5	-0.07%	150	16:44:28	-6.1%	-12.2%	-13.9%	-27.6%	198.01	2.38	+8%	+7	+	+
52	Русагро	RAGR		78.28	+0.13%	148	16:44:53	-1.1%	+14.2%	-29.9%	-41.1%	74.82	0.90	-27%	-4	+	+
53	Юнипро ао	UPRO		0.9755	+0.46%	142	16:44:58	-1.6%	+9.7%	-34.3%	-42.8%	61.57	0.74	-26%	-3	+	+
54	Лента ао	LENT		1944.5	+1.83%	141	16:44:46	+2.0%	+9.5%	-1.9%	+10.6%	225.36	2.70	+78%	+10	+	+
55	Ренессанс	RENI		72.48	+0.64%	137	16:44:58	+1.7%	+2.6%	-24.4%	-43.9%	40.22	0.48	+130%	+15	+	+
56	РуссНфт ао	RNFT		81.45	+0.62%	131	16:44:14	+3.9%	+4.9%	-16.5%	-33.9%	23.97	0.29	-45%	-10	+	+
57	ПИК ао	PIKK		587.8	-1.14%	113	16:42:11	+2.4%	-0.1%	+20.0%	-8.8%	388.24	4.66	-43%	-8	+	+
58	ДВМП ао	FESH		60.28	-0.66%	110	16:42:54	+4.3%	-0.9%	+14.2%	-5.7%	177.64	2.13	+91%	+13	+	+
59	ГЛОРАКС	GLRX		40.23	+3.34%	105	16:44:55	+16.6%	+21.9%	-31.0%		11.36	0.14	-44%	-8	+	+
60	НоваБев ао	BELU		259.6	-1.96%	93	16:44:54	+0.5%	+10.6%	-36.8%	-42.8%	32.89	0.39	-24%	-1	+	+
61	ТМК ао	TRMK		56.9	-1.25%	84	16:42:47	-3.0%	+3.6%	-44.4%	-45.5%	62.61	0.75	-5%	+1	+	+
62	Распадская	RASP		118.75	-2.1%	75	16:44:23	-1.3%	+8.0%	-27.9%	-45.2%	79.19	0.95	+133%	+19	+	+
63	Россети	FEES		0.05028	-0.28%	71	16:44:59	+2.4%	+10.1%	-29.4%	-28.9%	115.70	1.39	-54%	-6	+	+
64	iЦиан	CNRU		649	+0.78%	70	16:44:57	+4.2%	+19.2%	+7.0%	+0.6%	50.59	0.61	-36%	-4	+	+
65	Яковлев-3	IRKT		18.52	+1.31%	64	16:44:21	+2.1%	+29.1%	-28.5%	-34.5%	223.43	2.68	+36%	+11	+	+
66	MDMG-ао	MDMG		1301.5	-0.41%	62	16:43:41	+0.5%	+15.5%	-13.1%	+5.1%	97.87	1.17	+16%	+7	+	+
67	РусГидро	HYDR		0.3415	+1.28%	62	16:43:57	+3.6%	+23.7%	-18.1%	-23.4%	151.99	1.82	-0%	+1	+	+
68	ВИ.ру	VSEH		74.27	-2.7%	51	16:44:16	+5.1%	+27.0%	+0.9%	-2.5%	37.12	0.45	-25%	-1	+	+
69	Мечел ап	MTLRP		36.45	-1.75%	48	16:40:29	+1.0%	+2.8%	-43.9%	-55.9%	20.34	0.24	+14%	+9	+	+
70	ИНАРКТИКА	AQUA		347.1	-1.73%	46	16:44:13	+3.0%	+17.6%	-29.3%	-44.3%	30.48	0.37	-57%	-9	+	+
71	КАМАЗ	KMAZ		53.5	+2.29%	43	16:44:23	+6.8%	+11.5%	-36.8%	-42.7%	37.77	0.45	-76%	-18	+	+
72	iАвиастКао	UNAC		0.349	+2.65%	41	16:41:36	+6.2%	+55.5%	-29.1%	-37.5%	359.45	4.31	-7%	+5	+	+
73	Ростел -ап	RTKMP		41.55	-1.66%	40	16:44:51	-1.1%	+0.2%	-32.7%	-39.0%	142.87	1.71	-43%	-7	+	+
74	iПРОМОМЕД	PRMD		377.65	-0.88%	39	16:44:57	+3.5%	+9.1%	-7.0%	-11.7%	80.22	0.96	-27%		+	+
75	iИВА	IVAT		68.45	-0.73%	33	16:44:54	+0.1%	+14.4%	-59.6%	-60.0%	6.82	0.08	-33%		+	+
76	iОзонФарм	OZPH		42.12	-0.17%	32	16:44:53	-1.6%	+2.2%	-18.2%	-22.0%	49.22	0.59	-59%	-13	+	+
77	Русолово	ROLO		0.335	-0.71%	31	16:44:10	-0.6%	+32.7%	-35.2%	-46.2%	10.05	0.12	+26%	+10	+	+
78	ЛСР ао	LSRG		516	-0.39%	30	16:40:27	-0.6%	+0.8%	-20.1%	-33.8%	53.29	0.64	+75%	+13	+	+
79	ОВК ао	UWGN		19.36	+1.04%	27	16:44:27	+0.8%	+19.4%	-35.9%	-50.3%	56.37	0.68	-56%	-10	+	+
80	ЕвроТранс	EUTR		31.7	-0.31%	27	16:44:29	-2.3%	-32.3%	-78.4%	-74.6%	5.01	0.06	+14%	+8	+	+
81	iДиасофт	DIAS		1185	-1.29%	26	16:44:52	-8.2%	+18.2%	-30.0%	-55.9%	12.49	0.15	-7%	+4	+	+
82	НМТП ао	NMTP		6.89	+0.58%	23	16:44:50	+1.0%	-1.9%	-20.2%	-21.5%	132.99	1.60	-32%	-2	+	+
83	+МосЭнерго	MSNG		1.4675	-1.48%	21	16:42:12	+0.8%	-0.2%	-29.7%	-33.0%	58.41	0.70	-33%	-1	+	+
84	iСофтлайн	SOFL		52.52	-1.17%	21	16:43:06	-0.5%	+3.2%	-33.7%	-51.6%	21.03	0.25	-61%	-12	+	+
85	РСетиЛЭ-п	LSNGP		339.85	-0.38%	18	16:43:58	+2.9%	+3.5%	+12.7%	+26.4%	148.99	1.79	-54%	-6	+	+
86	ОГК-2 ао	OGKB		0.2041	+0.1%	16	16:44:59	-1.5%	+6.6%	-38.7%	-46.3%	27.76	0.33	+18%	+14	+	+
87	М.видео	MVID		43.9	+0.92%	14	16:44:39	+2.9%	+5.7%	-45.8%	-52.8%	7.90	0.09	+0%	+10	+	+
88	РсетВол ао	MRKV		0.19975	-0.47%	14	16:42:11	+1.6%	+7.6%	+29.6%	+54.2%	37.61	0.45	-52%	-4	+	+
89	iАренадата	DATA		81.6	-1.28%	13	16:44:17	-3.5%	+20.4%	+2.3%	-32.7%	18.99	0.23	+19%	+18	+	+
90	Фикс Прайс	FIXR		0.4004	+0.4%	13	16:44:18	+0.4%	+5.6%	-28.6%	-56.3%	40.10	0.48	-39%		+	+
91	ГР Ростов	RTGZ		33800	+0.6%	13	09:59:16	+0.6%	+15.8%	-21.0%	-35.7%	4.06	0.05	-44%	-2	+	+
92	МГКЛ	MGKL		2.215	+0.77%	12	16:44:29	-0.7%	-1.1%	-15.8%	-21.3%	2.81	0.03	+3578%	+125	+	+
93	iАРТГЕН ао	ABIO		44.86	+1.22%	10	16:43:08	+1.5%	+26.1%	-34.3%	-41.7%	4.16	0.05	-24%	+9	+	+
94	РСетиЦП ао	MRKP		0.5012	-0.08%	10	16:41:47	+2.1%	+1.7%	-8.7%	+0.5%	56.60	0.68	-28%	+5	+	+
95	СОЛЛЕРС	SVAV		368	0%	10	16:43:34	+4.8%	-9.8%	-35.8%	-42.2%	11.57	0.14	-69%	-12	+	+
96	ТГК-1	TGKA		0.00466	+1.61%	10	16:43:11	-0.6%	+8.6%	-28.4%	-28.5%	17.95	0.22	+24%	+16	+	+
97	Башнефт ао	BANE		1187	-0.34%	9	16:42:11	+2.7%	+22.0%	-18.3%	-35.6%	198.01	2.38	-42%	-3	+	+
98	Аптеки36и6	APTK		5.798	-1.33%	9	16:44:37	-2.1%	+13.0%	-31.7%	-39.8%	44.21	0.53	+48%	+19	+	+
99	ЭталонГруп	ETLN		21.58	+0.19%	9	16:43:51	-1.1%	+2.6%	-44.2%		16.89	0.20	-67%	-13	+	+
100	СаратНПЗ-п	KRKNP		6140	-4.36%	8	16:33:01	+13.3%	+16.7%	-13.5%	-20.7%	9.31	0.11	-36%	+1	+	+
101	OKEY-гдр	OKEY		46.27	+12.85%	8	16:41:05	+15.0%	+10.2%	+36.2%	+58.3%	12.45	0.15	+1397%	+102	+	+
102	МТС Банк	MBNK		902.5	-0.28%	8	16:42:49	0	+4.8%	-31.5%	-35.4%	33.87	0.41	-41%	-4	+	+
103	РСетиСЗ ао	MRKZ		0.12925	+0.82%	7	16:37:15	-1.3%	+12.0%	+32.0%	+43.1%	12.39	0.15	-42%	+1	+	+
104	iБАЗИС	BAZA		105.68	+0.76%	7	16:41:22	+1.1%	+17.0%	-0.1%		17.42	0.21	-46%	-1	+	+
105	РСетиМР ао	MSRS		1.583	+0.7%	7	16:40:01	-1.7%	+5.0%	+9.1%	+7.2%	77.23	0.93	-57%	-13	+	+
106	ТНСэнМарЭл	MISB		57.6	+1.05%	7	13:15:38	+5.1%	+34.9%	+1.1%	+15.2%	7.47	0.09	+246%	+52	+	+
107	Займер ао	ZAYM		137.05	+0.07%	7	16:42:15	+0.7%	+5.9%	-10.9%	-8.1%	13.72	0.16	-6%	+7	+	+
108	МКПАО ЮМГ	GEMC		623.4	+0.68%	7	16:44:38	+2.7%	+4.4%	-26.1%	-15.4%	55.98	0.67	+37%	+14	+	+
109	ТГК-14	TGKN		0.00367	0%	6	16:44:37	-1.9%	+8.9%	-31.3%	-43.2%	5.00	0.06	-59%	-14	+	+
110	ВСМПО-АВСМ	VSMO		22840	+0.09%	5	16:44:49	+1.9%	+14.8%	-27.2%	-29.8%	263.10	3.16	-24%	+3	+	+
111	Россети Ур	MRKU		0.62	+0.52%	5	16:39:03	+6.4%	+20.6%	+28.7%	+57.7%	54.22	0.65	-56%	-5	+	+
112	Фармсинтез	LIFE		1.785	+1.71%	5	16:36:06	+13.3%	+39.5%	-46.2%	-47.7%	0.79	0.01	-57%	-7	+	+
113	НКНХ ап	NKNCP		34.88	-3%	5	16:39:49	-4.6%	-6.1%	-42.3%	-51.6%	83.28	1.00	-10%	+3	+	+
114	iНаукаСвяз	NSVZ		204	0%	5	16:34:34	+1.2%	+0.7%	-19.5%	-31.3%	3.20	0.04	+1870%	+108	+	+
115	Якутскэнрг	YKEN		0.378	+0.8%	5	16:30:35	+5.0%	+41.6%	-8.9%	-18.5%	4.19	0.05	+32%	+19	+	+
116	ГК РБК ао	RBCM		7.395	-0.67%	5	16:43:55	+1.7%	+10.0%	-35.2%	-46.8%	2.70	0.03	-68%	-23	+	+
117	РоссЦентр	MRKC		0.6482	+0.06%	5	16:43:47	-0.6%	+22.5%	-25.1%	-9.2%	27.40	0.33	-55%	-8	+	+
118	ЕГП	STSB		3.19	+2.57%	5	14:25:44	+3.4%	+10.2%	-16.7%	-5.2%	3.73	0.04	+8%	+11	+	+
119	ЧеркизГ-ао	GCHE		3236	+0.03%	4	16:40:23	+2.9%	+9.4%	-2.6%	-11.5%	137.22	1.65	+22%	+20	+	+
120	РСТомск ап	TORSP		0.586	+4.09%	4	16:44:48	+9.5%	+12.9%	+24.4%	+53.8%	3.12	0.04	-12%	+4	+	+
121	ТамбЭнСб-п	TASBP		0.802	0%	4	11:43:15	0	+7.5%	-13.2%	-12.4%	2.13	0.03	+68%	+29	+	+
122	iВ2В-РТС	BTBR		118.25	-0.09%	4	16:44:50	-1.9%	-0.8%			21.11	0.25	-64%	-14	+	+
123	ГТМ ао	GTRK		44.7	-0.22%	4	16:37:45	-10.4%	-21.9%	-74.2%	-78.9%	2.64	0.03	-30%	-5	+	+
124	ЮТэйр ао	UTAR		9.38	+0.21%	4	16:42:43	+4.6%	+12.5%	-14.6%	-22.5%	74.07	0.89	+20%	+18	+	+
125	Красэсб ап	KRSBP		20.7	+0.49%	4	16:25:38	+0.7%	+3.5%	-6.1%	+0.8%	15.79	0.19	+4684%	+120	+	+
126	iКаршеринг	DELI		45.8	+0.44%	4	16:40:45	-1.2%	-3.9%	-58.2%	-68.7%	8.07	0.10	-54%	-15	+	+
127	Европлан	LEAS		670	-0.34%	4	16:44:39	+0.1%	+0.3%	+22.1%	+7.1%	80.40	0.96	-95%	-62	+	+
128	ЭЛ5Энер ао	ELFV		0.345	+1.77%	3	16:40:44	-4.2%	+6.9%	-30.2%	-34.3%	21.54	0.26	-31%	-9	+	+
129	АстрЭнСб	ASSB		2.59	+3.19%	3	14:14:08	-2.6%	+0.8%	-0.8%	+20.7%	2.00	0.02	-1%	+12	+	+
130	ВХЗ-ао	VLHZ		134.6	-0.59%	3	16:03:01	+8.5%	+21.3%	-33.6%	-13.7%	0.67	0.01	-47%	-15	+	+
131	ЦМТ ап	WTCMP		12.08	+1.17%	3	16:06:44	+3.1%	+7.3%	-2.9%	+2.7%	17.08	0.20	+26%	+18	+	+
132	iГЕНЕТИКО	GECO		15.5	+1.84%	3	16:37:01	+4.6%	+20.2%	-36.8%	-45.3%	1.40	0.02	-39%	-12	+	+
133	ЦМТ ао	WTCM		13.96	+2.35%	3	16:27:25	+3.9%	+11.9%	-2.2%	+5.1%	17.08	0.20	+23%	+15	+	+
134	НКХП ао	NKHP		370.5	0%	3	16:37:31	+3.8%	+4.1%	-24.8%	-37.4%	25.04	0.30	-31%	-6	+	+
135	ВолгЭнСб	VGSB		13.9	+6.92%	3	16:04:37	+15.4%	+23.6%	+3.7%	+14.4%	5.19	0.06	-80%	-39	+	+
136	ЧКПЗ ао	CHKZ		18050	+4.34%	3	16:42:14	+3.7%	+18.8%	+10.1%	-2.7%	11.01	0.13	+305%	+57	+	+
137	Инкаб	INCB		64.88	-3.22%	3	16:42:29	+1.2%	+4.0%			6.52	0.08	+593%	+74	+	+
138	КамчатЭ ап	KCHEP		0.66	-2.94%	3	14:49:40	+3.9%	+20.0%	-16.5%	-14.3%	19.71	0.24	+1217%	+91	+	+
139	БСП ап	BSPBP		37.2	-0.27%	3	16:40:05	+3.9%	+5.8%	-28.1%	-43.4%	108.51	1.30	-4%	+6	+	+
140	ОМЗ-ап	OMZZP		9500	-4.04%	3	16:44:26	-1.9%	+17.3%	-19.2%	-25.2%	26.57	0.32	+146%	+38	+	+
141	ХЭНДЕРСОН	HNFG		314	-0.57%	2	16:42:36	-0.1%	+4.9%	-39.4%	-44.7%	12.71	0.15	-46%	-16	+	+
142	ТНСэнРст	RTSB		2.705	+2.08%	2	15:38:22	-2.0%	+19.7%	-22.5%	-9.2%	23.05	0.28	+1603%	+96	+	+
143	Куйбазот	KAZT		370	+1.15%	2	16:01:36	+3.4%	+37.5%	-11.7%	-26.4%	66.55	0.80	+249%	+57	+	+
144	ЛЭСК ао	LPSB		51.9	+2.47%	2	16:41:03	+3.0%	+12.9%	-21.4%	-24.6%	8.07	0.10	-40%	-6	+	+
145	Славн-ЯНОС	JNOS		29.3	+0.41%	2	16:41:09	+4.3%	-10.8%	+82.6%	+65.5%	31.45	0.38	-49%	-15	+	+
146	НЕФАЗ	NFAZ		215	+2.38%	2	16:44:43	-6.3%	+21.8%	-22.0%	-35.5%	1.73	0.02	-23%	-2	+	+
147	БурЗолото	BRZL		1316	+2.02%	2	16:41:27	-2.1%	+2.7%	-17.1%	-16.2%	9.25	0.11	-4%	+8	+	+
148	СаратНПЗ	KRKN		10550	-1.86%	2	13:37:59	-2.8%	+15.9%	+6.6%	+22.0%	9.31	0.11	-5%	+8	+	+
149	КалужскСК	KLSB		18.3	0%	2	15:25:27	+0.7%	-3.9%	-10.1%	-12.5%	1.67	0.02	-59%	-28	+	+
150	МГТС-4ап	MGTSP		1422	-0.14%	2	16:36:52	-0.3%	+5.3%	+78.6%	+68.9%	134.77	1.62	+108%	+32	+	+
151	ЮУНК ао	UNKL		3110	+0.65%	2	14:44:19	+1.3%	+8.7%	-29.3%	-39.4%	1.87	0.02	+30%	+18	+	+
152	РСТомск ао	TORS		0.728	-1.09%	2	16:39:29	0	+4.9%	+10.6%	+29.5%	3.12	0.04	-83%	-42	+	+
153	ВыбСудЗ ап	VSYDP		6500	-0.76%	2	10:55:45	-0.8%	+36.8%	-17.2%	-21.2%	24.81	0.30	+494%	+68	+	+
154	КМЗ	KMEZ		1064	+0.57%	2	15:17:44	+7.7%	+31.7%	-10.9%	-11.6%	4.01	0.05	+98%	+32	+	+
155	iММЦБ ао	GEMA		100.8	+0.8%	2	16:39:15	+0.6%	-1.6%	-12.2%	-20.1%	1.51	0.02	-2%	+9	+	+
156	ОргСинт ао	KZOS		44.8	+0.45%	2	16:40:50	+0.4%	-4.5%	-32.6%	-41.4%	81.80	0.98	+4%	+10	+	+
157	ТГК-2	TGKB		0.004645	+1.2%	2	15:09:58	+1.2%	+10.7%	-28.2%	-34.8%	6.89	0.08	+132%	+41	+	+
158	Химпром ап	HIMCP		14.06	+3.23%	1	16:38:25	+5.6%	+14.9%	-28.9%	-34.6%	3.23	0.04	-60%	-21	+	+
159	Акрон	AKRN		18008	+0.07%	1	15:34:27	+3.8%	+14.1%	-0.5%	+12.3%	661.92	7.94	-64%	-27	+	+
160	ЕГП ап	STSBP		3.765	-1.18%	1	15:06:44	+5.8%	+19.0%	-29.9%	-24.7%	3.73	0.04	-62%	-25	+	+
161	ДонскЗР	DZRD		1230	-1.6%	1	16:43:18	-5.0%	+12.3%	-70.5%	-72.4%	0.64	0.01	-15%		+	+
162	РОСИНТЕРао	ROST		70.4	+1.15%	1	15:49:33	+7.6%	+17.7%	-30.2%	-39.4%	1.15	0.01	+460%	+61	+	+
163	ЕВРАЗ	EVRZ		49.2	+0.1%	1	16:25:44	-1.6%	-6.2%			198.87	2.39	+168%	+43	+	+
164	СамарЭн-ап	SAGOP		2.105	+0.24%	1	15:32:07	+4.7%	+17.3%	-19.7%	-33.5%	8.72	0.10	-70%	-37	+	+
165	РГС СК ао	RGSS		0.1822	-0.65%	1	16:41:05	-0.3%	+23.6%	-12.2%	-19.6%	89.19	1.07	-58%	-22	+	+
166	ТЗА ао	TUZA		89.4	0%	1	16:25:55	-1.5%	+7.2%	-28.2%	-40.8%	0.73	0.01	-7%	+6	+	+
167	РоссЮг ао	MRKY		0.0696	-0.22%	1	16:41:20	-1.1%	+2.4%	-13.5%	-10.4%	48.18	0.58	-37%	-8	+	+
168	ПавлАвт ао	PAZA		7940	+0.76%	1	13:17:55	-2.5%	-1.5%	-16.6%	-17.3%	12.45	0.15	+409%	+58	+	+
169	СТГ	CARM		0.648	+0.93%	1	16:25:24	-7.0%	+6.9%	-58.9%	-63.7%	1.88	0.02	+74%	+30	+	+
170	ТНСэнЯр	YRSB		540	+1.12%	1	14:44:28	-4.9%	+4.7%	-32.5%	-22.6%	10.06	0.12	+14%	+11	+	+
171	АбрауДюрсо	ABRD		113.4	-0.53%	1	16:07:01	-1.4%	+4.2%	-31.1%	-36.9%	12.37	0.15	+59%	+25	+	+
172	ВолгЭнСб-п	VGSBP		10.3	+1.98%	1	16:13:35	+5.6%	+4.6%	-15.9%	-3.3%	5.19	0.06	+204%	+41	+	+
173	ТНСэнНН ап	NNSBP		1402	-0.28%	1	13:03:08	+1.6%	+22.6%	+0.7%	+19.0%	15.88	0.19	-75%	-42	+	+
174	ДЭК ао	DVEC		1.382	+2.75%	1	16:10:37	+3.0%	+16.3%	-23.5%	-35.4%	23.80	0.29	+182%	+38	+	+
175	Мостотрест	MSTT		70.55	-0.56%	1	16:30:11	-0.6%	+7.7%	-40.3%	-44.3%	19.91	0.24	-34%	-8	+	+
176	БашИнСв ап	BISVP		9.81	+1.13%	1	13:27:46	+2.0%	+11.5%	-13.5%	+1.0%	0.35	0.00	-29%	-6	+	+
177	ЗаводДИОД	DIOD		7.91	+1.02%	1	16:27:28	-6.6%	+12.5%	-23.7%	-22.9%	0.72	0.01	+517%	+60	+	+
178	УралСиб ао	USBN		0.1134	-0.79%	1	14:51:14	-0.4%	-1.8%	-0.3%	-12.2%	40.84	0.49	+299%	+46	+	+
179	РСетиЛЭ	LSNG		13.76	+1.25%	1	16:35:41	+6.9%	+17.1%	-9.6%	-10.1%	148.99	1.79	-73%	-39	+	+
180	СамарЭн-ао	SAGO		2.285	+1.11%	1	15:34:57	-0.4%	+16.9%	-16.3%	-28.5%	8.72	0.10	-64%	-26	+	+
181	КамчатЭ ао	KCHE		0.336	+0.9%	1	16:05:43	+4.7%	+25.4%	-22.2%	-22.4%	19.71	0.24	-81%	-48	+	+
182	ПермьЭнСб	PMSB		430.8	-0.32%	1	16:40:58	+1.1%	+7.6%	-2.3%	+41.2%	20.78	0.25	+8%	+13	+	+
183	ОргСинт ап	KZOSP		15.3	+0.53%	1	16:32:36	+2.5%	+5.6%	-11.3%	-19.5%	81.80	0.98	-59%	-21	+	+
184	ТНСэнРст-п	RTSBP		1.154	+2.3%	1	15:27:15	+4.0%	+1.9%	-24.3%	-21.0%	23.05	0.28	+1699%	+66	+	+
185	Слав-ЯНОСп	JNOSP		12.66	+0.16%	1	16:12:24	-2.5%	-7.7%	+36.7%	+12.2%	31.45	0.38	-35%	-5	+	+
186	Таттел. ао	TTLK		0.556	+0.45%	1	16:34:49	+1.2%	+8.2%	-8.6%	-16.8%	11.59	0.14	-41%	-11	+	+
187	Ижсталь2ао	IGST		3900	-1.02%	1	12:56:03	+2.1%	+8.3%	-8.0%	-24.4%	3.97	0.05	+1%	+17	+	+
188	ТНСэнНН ао	NNSB		3670	-0.81%	1	12:49:58	-0.8%	+8.9%	-12.6%	+10.5%	15.88	0.19	-68%	-25	+	+
189	НКНХ ао	NKNC		46.9	-1.05%	0	16:42:46	+0.3%	+9.6%	-40.4%	-46.7%	83.28	1.00	-36%		+	+
190	РН-ЗапСиб	CHGZ		118.6	+0.51%	0	14:58:47	+1.5%	-10.7%	+61.1%	+38.9%	3.18	0.04	-82%	-43	+	+
191	ПермьЭнС-п	PMSBP		456.2	+0.04%	0	16:41:11	+1.6%	+12.2%	+1.6%	+48.6%	20.78	0.25	-79%	-39	+	+
192	ТЕПЛАНТ ао	PRFN		3.194	-0.56%	0	16:02:39	+5.0%	+21.2%	-18.4%	-23.2%	2.68	0.03	-88%	-56	+	+
193	iЭлемент	ELMT		0.1056	+0.57%	0	16:40:48	-0.6%	+17.7%	-7.7%	-25.5%	49.60	0.60	-60%	-14	+	+
194	Ижсталь ап	IGSTP		3190	+3.57%	0	15:34:02	+12.3%	+17.3%	-5.3%	-20.3%	3.97	0.05	-76%	-34	+	+
195	ЧМК ао	CHMK		3205	-0.31%	0	16:00:51	+4.7%	+10.5%	-27.0%	-37.6%	10.13	0.12	-92%	-72	+	+
196	Авангрд-ао	AVAN		538	0%	0	16:33:32	-0.6%	+0.9%	-18.9%	-26.8%	43.66	0.52	+137%	+39	+	+
197	ТНСэнЯр-п	YRSBP		178	+0.28%	0	13:27:02	+0.8%	+4.7%	-3.8%	+0.6%	10.06	0.12	-82%	-40	+	+
198	Варьеган-п	VJGZP		1152	-1.37%	0	16:43:40	+0.7%	-7.4%	+0.6%	-19.2%	58.59	0.70	-54%	-11	+	+
199	ЗИЛ ао	ZILL		4515	-0.66%	0	15:09:04	-0.6%	-0.7%	+9.5%	+10.7%	12.01	0.14	+7%	+15	+	+
200	РсетСиб ао	MRKS		0.3945	-0.5%	0	15:45:05	+1.7%	+22.9%	-25.1%	-22.5%	37.40	0.45	-84%	-47	+	+
201	Варьеган	VJGZ		2870	+0.7%	0	15:53:26	+1.8%	-6.2%	+28.1%	+21.9%	58.59	0.70	-57%	-13	+	+
202	Левенгук	LVHK		21.05	-0.24%	0	16:01:21	+3.2%	+17.6%	-10.2%	-19.5%	1.11	0.01	-71%	-26	+	+
203	Куйбазот-п	KAZTP		377.5	+2.72%	0	16:44:42	+5.2%	+38.8%	-14.6%	-25.9%	66.55	0.80	-37%	+5	+	+
204	Арсагера	ARSA		6.56	+0.92%	0	14:12:46	-5.6%	+13.1%	-22.3%	-42.4%	0.81	0.01	+134%	+38	+	+
205	Якутскэн-п	YKENP		0.254	-1.93%	0	13:59:39	+0.4%	+24.5%	-25.3%	-32.3%	4.19	0.05	-79%	-37	+	+
206	ТКЗКК ап	KRKOP		13.16	-1.2%	0	15:35:44	+9.5%	+21.4%	-4.8%	-2.2%	0.94	0.01	-88%	-55	+	+
207	Кристалл	KLVZ		1.854	+0.22%	0	15:53:16	-3.4%	+8.7%	-40.1%	-50.1%	1.70	0.02	+46%	+26	+	+
208	МордЭнСб	MRSB		0.95	-0.63%	0	15:42:48	+2.6%	+7.7%	+11.2%	+8.2%	1.28	0.02	+151%	+36	+	+
209	Мегион-ао	MFGS		294	+0.68%	0	12:52:20	+5.0%	-6.7%	-15.3%	-9.3%	35.51	0.43	-54%	-2	+	+
210	ЭнергияРКК	RKKE		11240	+0.72%	0	16:32:32	-0.8%	+13.3%	-30.9%	-36.6%	20.70	0.25	-92%	-64	+	+
211	МагадЭн ао	MAGE		1.975	-1.74%	0	15:57:07	-0.5%	+13.5%	-33.3%	-38.9%	1.19	0.01	+42%	+25	+	+
212	Светофор	SVET		9.9	+1.23%	0	16:39:33	+1.4%	-3.1%	-35.1%	-57.8%	0.26	0.00	-61%	-2	+	+
213	Телеграф-п	CNTLP		4.43	+0.45%	0	15:45:58	+0.2%	+13.3%	-25.9%	-37.3%	1.65	0.02	-4%	+17	+	+
214	МГТС-5ао	MGTS		1414	+0.86%	0	13:27:40	+4.7%	+19.0%	+17.3%	+24.6%	134.77	1.62	+0%	+20	+	+
215	ЕвроЭлтех	EELT		7.42	-0.27%	0	16:40:01	+2.5%	-0.3%	-16.3%	-26.1%	4.09	0.05	-96%	-89	+	+
216	Россети СК	MRKK		13.96	+0.43%	0	14:35:57	+1.9%	+2.9%	-14.0%	-20.0%	29.27	0.35	-81%	-32	+	+
217	РязЭнСб	RZSB		34.88	-0.06%	0	16:38:35	-0.3%	+8.1%	+1.1%	+0.2%	7.22	0.09	-15%	+14	+	+
218	Белон ао	BLNG		7.49	-0.53%	0	16:37:45	-2.1%	+9.0%	-36.5%	-45.3%	8.61	0.10	-80%	-24	+	+
219	Красэсб ао	KRSB		20.64	+0.68%	0	12:39:12	-0.5%	+4.2%	-5.1%	-0.8%	15.79	0.19	-52%	+1	+	+
220	Приморье	PRMB		18000	-1.1%	0	07:25:56	-1.1%	+11.1%	-31.3%	-31.3%	4.50	0.05	-83%	-29	+	+
221	Сахэнер ао	SLEN		2.705	+0.93%	0	16:35:35	+4.6%	+7.3%	-15.2%	-25.0%	6.05	0.07	-90%	-50	+	+
222	ЗВЕЗДА ао	ZVEZ		5.43	+2.26%	0	15:34:31	+9.0%	+33.7%	-19.1%	-31.4%	3.01	0.04	-90%	-49	+	+
223	ВыбСудЗ ао	VSYD		8650	+0.58%	0	12:14:55	+1.2%	+35.2%	-6.5%	-15.2%	24.81	0.30	-77%	-18	+	+
224	ТНСэнВорон	VRSB		239.5	0%	0	14:08:34	+1.3%	-3.8%	-30.0%	-31.5%	15.77	0.19	-46%	+4	+	+
225	КоршГОК ао	KOGK		235.6	+2.17%	0	16:15:04	-3.5%	+15.6%	-25.0%	-37.4%	5.89	0.07	-14%	+16	+	+
226	Телеграф	CNTL		8.48	+0.71%	0	12:07:06	+0.5%	+12.8%	-8.6%	-17.3%	1.65	0.02	-53%	+1	+	+
227	Светофор п	SVETP		15.85	+0.32%	0	16:40:58	-0.3%	+14.0%	-48.2%	-66.2%	0.26	0.00	-82%	-25	+	+
228	ДонскЗР п	DZRDP		1930	0%	0	13:59:29	-3.5%	+58.2%	-19.9%	-30.3%	0.64	0.01	-83%	-27	+	+
229	КрасОкт-1п	KROTP		453	+0.67%	0	16:03:53	+4.4%	+3.4%	-26.2%	0	9.13	0.11	+403%	+24	+	+
230	Мегион-ап	MFGSP		188	-0.27%	0	16:42:11	+2.2%	-7.8%	-13.4%	-14.9%	35.51	0.43	-92%	-53	+	+
231	КузнецкийБ	KUZB		0.02845	+1.07%	0	14:28:25	-0.7%	+6.8%	-13.8%	-18.6%	0.64	0.01	+661%	+24	+	+
232	КрасОкт-ао	KROT		918	-0.65%	0	16:17:36	0	-1.1%	-42.7%	-31.6%	9.13	0.11	-72%	-14	+	+
233	УрКузница	URKZ		226.4	-0.96%	0	16:25:54	-16.0%	+17.9%	-13.8%	-22.0%	12.40	0.15	-89%	-43	+	+
234	ТНСэМаЭл-п	MISBP		42.6	+0.71%	0	16:39:18	+0.7%	+9.2%	-16.6%	-10.5%	7.47	0.09	-83%	-25	+	+
235	ТНСэнВор-п	VRSBP		123.8	-0.8%	0	16:41:12	+0.7%	+13.6%	-11.7%	-7.9%	15.77	0.19	+2060%	+21	+	+
236	РДБанк ао	RDRB		102.4	-0.19%	0	16:36:49	-3.2%	-10.8%	-16.7%	-26.1%	2.81	0.03	-71%	-11	+	+
237	АПРИ	APRI		16.4	-0.85%	0	13:32:18	-0.7%	0	+10.6%	+25.0%	18.29	0.22	+180%	+15	+	+
238	СаратЭн-ао	SARE		0.792	+0.13%	0	15:43:34	+6.3%	+11.4%	+44.0%	+70.0%	4.53	0.05	-92%	-41	+	+
239	ТНСэКубань	KBSB		908	0%	0	12:51:21	+8.0%	+21.2%	+16.0%	+45.0%	16.23	0.19	-24%	+7	+	+
240	ГАЗ ап	GAZAP		313	+1.29%	0	14:37:18	+1.0%	+6.5%	-19.3%	-18.1%	8.01	0.10	-70%	-8	+	+
241	ЮжКузб. ао	UKUZ		544	-1.09%	0	13:25:54	-6.2%	-2.2%	-38.2%	-43.1%	19.67	0.24	+187%	+13	+	+
242	ТНСэнрг ао	TNSE		3435	+1.18%	0	14:16:40	+5.4%	+21.2%	-5.2%	+31.4%	46.95	0.56	-69%	+1	+	+
243	ИНГРАД ао	KFBA		1675	0%	0	16:40:09	+1.2%	-0.9%	-4.3%	+3.4%	69.04	0.83	-40%	+5	+	+
244	ГАЗ ао	GAZA		408	+0.99%	0	15:29:45	+1.0%	+4.9%	-22.6%	-31.3%	8.01	0.10	-77%	-5	+	+
245	iНПОНаука	NAUK		440.5	-1.89%	0	16:37:17	+1.7%	+1.5%	-5.0%	-9.3%	5.19	0.06	-42%	+4	+	+
246	VEON	VEON-RX		53.7	-0.19%	0	16:40:37	-6.3%	+6.5%	-28.3%	-51.4%	93.93	1.13	-91%	-27	+	+
247	ЯТЭК ао	YAKG		33.85	+0.45%	0	16:38:40	+5.1%	+11.3%	-21.3%	-35.8%	27.99	0.34	-97%	-64	+	+
248	Нижкамшина	NKSH		33.3	-0.15%	0	16:35:27	+7.8%	+4.1%	-16.2%	-23.5%	2.12	0.03	-98%	-74	+	+
249	ТГК-2 ап	TGKBP		0.00687	+0.59%	0	14:22:00	-0.4%	+8.4%	-22.1%	-29.6%	6.89	0.08	-94%	-33	+	+
250	ИКРУСС-ИНВ	RUSI		56.5	-0.35%	0	14:44:36	+2.4%	+9.1%	-15.3%	-12.8%	6.17	0.07	-94%	-35	+	+
251	СаратЭн-ап	SAREP		0.454	-0.77%	0	11:28:15	+11.7%	+12.9%	+16.4%	+69.1%	4.53	0.05	-99%	-86	+	+
252	КурганГКап	KGKCP		38	-0.52%	0	15:04:00	+0.5%	+9.8%		-26.4%	5.10	0.06	-54%	-1	+	+
253	ТамбЭнСб	TASB		1.278	+0.63%	0	12:55:32	-1.2%	+15.6%	-2.4%	-3.3%	2.13	0.03	-99%	-61	+	+
254	МагадЭн ап	MAGEP		1.88	-0.53%	0	16:20:01	+8.4%	+24.1%	-12.6%	-17.9%	1.19	0.01	-99%	-69	+	+
255	Ламбумиз	LMBZ		477.5	-0.31%	0	15:18:09	+0.3%	-1.7%	+7.9%	+2.6%	9.89	0.12	-96%	-15	+	+
256	КурганГКао	KGKC		37.2	-0.53%	0	10:41:23	-1.1%	+3.3%		-13.9%	5.10	0.06	-99%	-9	+	+
257	ГАЗКОН-ао	GAZC			0%		10:00:14					148.53	1.78			+	+
258	ГАЗ-сервис	GAZS			0%		10:00:14					173.26	2.08			+	+
259	ГАЗ-Тек ао	GAZT			0%		10:00:14					819.81	9.84			+	+
260	СМЗ-ао	MGNZ			0%		10:00:14					2.96	0.04			+	+