Котировки

Котировки акций ММВБ

Объем,
Млн ₽

Кап-я,
Млрд ₽

Повыш.риск (только квал.)

Дивидендный аристократ

Уникальное преимущество

№	Название	Тикер		Цена, посл	Изм, %	Объем, млн руб		1 нед, %	1 м, %	ytd, %	12м, %	Капит-я млрд руб	Капит-я млрд $	Изм поз по Объему
	Индекс IMOEX	IMOEX		2281.31	-0.2%	51 241	19:00:11	+2.7%	+2.9%	-17.5%	-22.0%	45 501.94	553.78	—	—	—
1	iАРТГЕН ао	ABIO		46.02	-2.38%	17	23:44:58	+2.6%	+19.8%	-32.6%	-40.6%	4.26	0.05		+	+
2	АбрауДюрсо	ABRD		122.8	-0.65%	4	23:30:05	+5.0%	+10.6%	-25.4%	-30.1%	13.37	0.16		+	+
3	Система ао	AFKS		8.886	-3.59%	1 122	23:44:46	+0.2%	-11.3%	-33.4%	-46.2%	85.91	1.05		+	+
4	Аэрофлот	AFLT		35.44	-2.07%	466	23:44:45	+7.6%	-8.8%	-38.6%	-43.2%	141.10	1.72		+	+
5	Акрон	AKRN		18382	-3.99%	17	23:39:46	+2.7%	+20.5%	+1.6%	+12.9%	680.60	8.28		+	+
6	АЛРОСА ао	ALRS		21.68	-4.91%	1 664	23:44:51	+5.7%	+10.4%	-47.7%	-54.6%	159.60	1.94		+	+
7	АПРИ	APRI		16.69	-0.06%	1	23:43:28	+2.5%	-0.2%	+12.6%	+24.0%	18.62	0.23		+	+
8	Аптеки36и6	APTK		6.264	-1.2%	16	23:42:44	+6.9%	+31.9%	-26.2%	-34.1%	47.78	0.58		+	+
9	ИНАРКТИКА	AQUA		327	-2.68%	48	23:43:27	+2.3%	+3.9%	-33.4%	-47.4%	28.74	0.35		+	+
10	Арсагера	ARSA		7.44	-1.33%	0	19:13:14	+2.2%	+22.0%	-11.8%	-34.1%	0.92	0.01		+	+
11	АстрЭнСб	ASSB		2.87	+1.77%	2	23:41:52	+4.2%	+19.1%	+10.0%	+41.7%	2.22	0.03		+	+
12	iАстра ао	ASTR		223.35	-4.14%	1 106	23:44:51	+26.4%	+37.2%	-12.7%	-45.7%	47.15	0.57		+	+
13	Авангрд-ао	AVAN		559	-0.36%	0	23:29:59	+2.2%	+4.5%	-15.7%	-18.2%	45.03	0.55		+	+
14	Башнефт ао	BANE		1210.5	-4.53%	44	23:43:23	+1.0%	+12.5%	-16.7%	-31.6%	207.35	2.52		+	+
15	Башнефт ап	BANEP		994	-0.3%	119	23:43:22	-0.8%	+11.1%	+12.8%	-4.7%	207.35	2.52		+	+
3 лучшие акции — смотрите в Tg-боте!
16	iБАЗИС	BAZA		112.24	-1.66%	30	23:44:30	-1.5%	+11.4%	+6.1%		18.52	0.23		+	+
17	НоваБев ао	BELU		283.2	-3.54%	98	23:44:27	+7.9%	+13.8%	-31.0%	-36.8%	35.90	0.44		+	+
18	БашИнСв ап	BISVP		9.58	-1.44%	0	22:03:37	+2.9%	-3.4%	-15.5%	-1.3%	0.35	0.00		+	+
19	Белон ао	BLNG		8.2	-2.84%	2	23:40:19	+4.9%	+27.3%	-30.5%	-39.9%	9.43	0.11		+	+
20	БурЗолото	BRZL		1430	-1.24%	3	23:44:43	+3.6%	+40.5%	-9.9%	-10.1%	10.06	0.12		+	+
21	БСП ао	BSPB		266.39	-0.49%	82	23:44:03	+1.2%	+7.2%	-13.8%	-34.8%	119.61	1.46		+	+
22	БСП ап	BSPBP		36.25	-0.14%	6	23:32:00	-1.2%	+9.5%	-30.0%	-40.3%	119.61	1.46		+	+
23	iВ2В-РТС	BTBR		123	+0.24%	12	23:40:54	+1.9%	+0.3%			22.04	0.27		+	+
24	СТГ	CARM		0.762	-3.18%	2	23:43:49	+3.7%	+1.9%	-51.6%	-57.1%	2.22	0.03		+	+
25	МКБ ао	CBOM		10.033	-0.1%	33	23:44:21	+8.6%	+19.0%	+64.7%	+24.9%	335.40	4.08		+	+
26	РН-ЗапСиб	CHGZ		124.4	-2.66%	3	23:28:07	-5.8%	+24.4%	+69.0%	+46.0%	3.33	0.04		+	+
27	ЧКПЗ ао	CHKZ		16100	-0.62%	0	12:32:31	-2.1%	+15.0%	-1.8%	-15.0%	9.66	0.12		+	+
28	СевСт-ао	CHMF		638.8	-3.33%	1 176	23:44:29	-0.2%	+14.7%	-33.9%	-39.0%	535.64	6.52		+	+
29	ЧМК ао	CHMK		3160	-0.78%	5	23:31:30	+2.4%	+11.9%	-28.0%	-39.2%	9.99	0.12		+	+
30	iЦиан	CNRU		670	+2.57%	394	23:44:54	+10.6%	+31.0%	+10.4%	+13.8%	52.01	0.63		+	+
31	Телеграф	CNTL		8.56	-2.28%	0	23:43:38	-0.5%	+12.3%	-7.8%	-15.6%	1.67	0.02		+	+
32	Телеграф-п	CNTLP		4.51	0%	0	23:03:47	-0.4%	+13.9%	-24.6%	-33.9%	1.67	0.02		+	+
33	iАренадата	DATA		83.28	-4.54%	89	23:43:47	-2.8%	+14.7%	+4.4%	-31.3%	19.31	0.23		+	+
34	iКаршеринг	DELI		50.3	-4.91%	49	23:44:45	+3.9%	+20.0%	-54.1%	-68.0%	8.86	0.11		+	+
35	iДиасофт	DIAS		1110	-2.89%	58	23:40:26	+5.1%	+9.9%	-34.5%	-58.7%	11.66	0.14		+	+
36	ЗаводДИОД	DIOD		9.21	+0.11%	0	23:33:32	+1.2%	+40.0%	-11.2%	-10.8%	0.84	0.01		+	+
37	ДОМ.РФ	DOMRF		2222.7	-0.77%	332	23:39:59	-0.2%	+3.0%	+19.6%		400.54	4.87		+	+
38	ДЭК ао	DVEC		1.41	-1.88%	2	22:59:57	+1.4%	+20.3%	-22.0%	-33.7%	24.28	0.30		+	+
39	ДонскЗР	DZRD		1715	+12.83%	56	23:43:27	+49.1%	+75.9%	-58.9%	-54.7%	0.86	0.01		+	+
Рейтинг брокеров
40	ДонскЗР п	DZRDP		2310	+12.68%	11	23:42:03	+76.3%	+55.0%	-4.1%	-0.4%	0.86	0.01		+	+
41	ЕвроЭлтех	EELT		7.64	+1.33%	3	23:41:19	+6.4%	+14.0%	-13.8%	-25.0%	4.24	0.05		+	+
42	ЭЛ5Энер ао	ELFV		0.3852	-1.83%	11	23:37:56	+6.9%	+17.4%	-22.0%	-23.2%	24.05	0.29		+	+
43	iЭлемент	ELMT		0.1105	-1.12%	3	23:39:55	-1.5%	+30.7%	-3.4%	-21.8%	51.69	0.63		+	+
44	ЭН+ГРУП ао	ENPG		317.75	-2.22%	159	23:44:32	+4.1%	+7.0%	-30.1%	-34.1%	203.47	2.48		+	+
45	ЭталонГруп	ETLN		22.92	-4.34%	17	23:44:42	-0.5%	+3.5%	-40.8%		17.92	0.22		+	+
46	ЕвроТранс	EUTR		36.7	-4.3%	243	23:44:40	-16.3%	-23.1%	-75.0%	-70.9%	5.83	0.07		+	+
47	ЕВРАЗ	EVRZ		51.8	+1.27%	9	18:44:48	+4.0%	+2.9%			209.38	2.55		+	+
48	Россети	FEES		0.05136	-3.28%	138	23:44:44	-0.8%	+15.1%	-27.8%	-28.4%	118.04	1.44		+	+
49	ДВМП ао	FESH		60.42	-2.75%	104	23:42:27	-5.0%	-6.6%	+14.5%	-0.5%	178.26	2.17		+	+
50	Фикс Прайс	FIXR		0.4225	-2.99%	52	23:42:43	+2.3%	+6.9%	-24.6%		42.36	0.52		+	+
51	Совкомфлот	FLOT		78.63	+0.63%	161	23:44:53	+2.0%	+7.4%	+3.6%	-8.5%	186.34	2.27		+	+
52	ГАЗ ао	GAZA		414	-6.76%	3	23:31:30	+0.2%	+12.2%	-21.4%	-34.3%	8.12	0.10		+	+
53	ГАЗ ап	GAZAP		310	-4.62%	2	23:28:08	-1.6%	-6.1%	-20.1%	-20.1%	8.12	0.10		+	+
54	ГАЗКОН-ао	GAZC			0%		19:18:11					148.53	1.81		+	+
55	ГАЗПРОМ ао	GAZP		91.66	-1.64%	7 034	23:44:53	+0.1%	-4.1%	-27.0%	-33.4%	2 169.44	26.40		+	+
56	ГАЗ-сервис	GAZS			0%		19:18:11					173.26	2.11		+	+
57	ГАЗ-Тек ао	GAZT			0%		19:18:11					819.81	9.98		+	+
58	ЧеркизГ-ао	GCHE		3315	-1.25%	3	23:39:15	+6.4%	+9.9%	-0.2%	-10.2%	140.13	1.71		+	+
59	iГЕНЕТИКО	GECO		15.28	-2.86%	3	23:43:51	+6.6%	+25.6%	-37.7%	-45.6%	1.37	0.02		+	+
60	iММЦБ ао	GEMA		103.1	-0.39%	1	23:15:45	-3.2%	-4.4%	-10.2%	-13.1%	1.54	0.02		+	+
61	МКПАО ЮМГ	GEMC		646	-3.75%	11	23:44:50	-0.9%	+3.3%	-23.4%	-13.3%	58.22	0.71		+	+
62	ГЛОРАКС	GLRX		36.25	-1.23%	10	23:39:23	+1.8%	+10.7%	-37.9%		10.25	0.12		+	+
63	ГМКНорНик	GMKN		122.58	-2.09%	1 982	23:44:42	+2.3%	+8.3%	-17.7%	-3.6%	1 875.02	22.82		+	+
64	ГТМ ао	GTRK		60.3	-0.33%	3	23:44:00	+2.9%	+18.0%	-65.2%	-72.3%	3.53	0.04		+	+
65	Хэдхантер	HEAD		2832	-1.87%	459	23:43:55	+4.7%	+8.1%	-2.6%	-20.3%	133.63	1.63		+	+
66	Химпром ап	HIMCP		14.1	-2.62%	0	23:26:18	+0.6%	+21.6%	-28.7%	-31.7%	3.24	0.04		+	+
67	ХЭНДЕРСОН	HNFG		334.6	-0.36%	6	23:43:59	+5.0%	+15.9%	-35.4%	-40.5%	13.53	0.16		+	+
68	РусГидро	HYDR		0.3436	-2.8%	88	23:44:15	+8.1%	+15.5%	-17.6%	-24.1%	152.34	1.85		+	+
69	Ижсталь2ао	IGST		3860	+2.12%	3	21:30:47	+4.3%	-3.0%	-9.0%	-26.3%	3.86	0.05		+	+
70	Ижсталь ап	IGSTP		2900	-0.34%	0	20:33:51	-2.0%	+9.0%	-13.9%	-27.9%	3.86	0.05		+	+
71	Инкаб	INCB		66.92	-0.98%	1	23:41:05	-6.9%	-13.1%			6.72	0.08		+	+
72	ИнтерРАОао	IRAO		2.586	-2.45%	338	23:44:57	+1.1%	+6.4%	-16.9%	-20.5%	270.14	3.29		+	+
73	Яковлев-3	IRKT		19.58	-2.78%	74	23:43:42	+6.9%	+29.5%	-24.5%	-33.1%	236.69	2.88		+	+
74	iИВА	IVAT		72.4	-3.14%	428	23:41:01	+6.7%	+31.8%	-57.2%	-57.1%	7.25	0.09		+	+
75	Славн-ЯНОС	JNOS		30.88	-1.97%	5	23:37:49	-5.5%	+15.0%	+92.4%	+74.0%	32.87	0.40		+	+
76	Слав-ЯНОСп	JNOSP		13.1	-3.11%	1	23:42:54	-4.0%	+5.5%	+41.5%	+13.5%	32.87	0.40		+	+
77	Куйбазот	KAZT		368.4	-0.49%	2	23:42:11	+0.2%	+33.4%	-12.1%	-24.3%	66.25	0.81		+	+
78	Куйбазот-п	KAZTP		374.5	-0.4%	1	23:42:20	+0.3%	+30.3%	-15.3%	-23.6%	66.25	0.81		+	+
79	ТНСэКубань	KBSB		867	+0.23%	0	23:28:35	+5.2%	+22.1%	+10.7%	+31.4%	15.49	0.19		+	+
80	КамчатЭ ао	KCHE		0.335	+12.04%	5	23:31:30	+21.4%	+32.9%	-22.5%	-24.2%	19.60	0.24		+	+
81	КамчатЭ ап	KCHEP		0.695	+18.8%	4	23:44:09	+24.1%	+26.4%	-12.0%	-2.8%	19.60	0.24		+	+
82	ИНГРАД ао	KFBA		1675	-0.89%	0	22:32:35	-0.9%	-1.5%	-4.3%	-2.5%	69.04	0.84		+	+
83	КурганГКао	KGKC		38.4	-0.52%	0	23:22:08	+8.5%			-4.5%	5.26	0.06		+	+
84	КурганГКап	KGKCP		38.6	-3.02%	1	23:41:34	+9.0%			-22.8%	5.26	0.06		+	+
85	КалужскСК	KLSB		19.49	+3.01%	3	23:29:30	+1.6%	+7.9%	-4.3%	-7.2%	1.78	0.02		+	+
86	Кристалл	KLVZ		2.034	-3.14%	0	23:42:51	-5.8%	+20.5%	-34.3%	-43.6%	1.87	0.02		+	+
87	КАМАЗ	KMAZ		54.2	-3.39%	27	23:42:59	+6.3%	+19.4%	-35.9%	-42.7%	38.26	0.47		+	+
88	КМЗ	KMEZ		1076	-3.06%	1	22:32:11	+5.7%	+37.9%	-9.9%	-12.5%	4.05	0.05		+	+
89	КоршГОК ао	KOGK		237	+8.32%	1	23:44:11	+6.7%	+19.8%	-24.5%	-99.4%	5.93	0.07		+	+
90	СаратНПЗ	KRKN		9900	-1.98%	0	14:22:20	+4.2%	+1.5%	0	+11.2%	8.82	0.11		+	+
91	СаратНПЗ-п	KRKNP		5660	-0.35%	0	23:28:42	0	+1.8%	-20.3%	-28.7%	8.82	0.11		+	+
92	ТКЗКК ап	KRKOP		11.58	-2.85%	2	23:44:55	-2.7%	+18.2%	-16.2%	-10.2%	0.81	0.01		+	+
93	КрасОкт-ао	KROT		996	-1.78%	3	23:31:45	+3.9%	+14.2%	-37.8%	-27.6%	9.82	0.12		+	+
94	КрасОкт-1п	KROTP		467	+1.97%	2	22:07:37	+6.1%	+18.5%	-23.9%	+2.0%	9.82	0.12		+	+
95	Красэсб ао	KRSB		20.74	+0.1%	0	19:42:32	+3.5%	+3.8%	-4.7%	+4.3%	15.70	0.19		+	+
96	Красэсб ап	KRSBP		20.48	-1.44%	0	23:44:20	+3.2%	+1.4%	-7.1%	+2.7%	15.70	0.19		+	+
97	КузнецкийБ	KUZB		0.02975	+5.12%	1	23:39:05	+2.2%	+11.0%	-9.8%	-17.1%	0.67	0.01		+	+
98	ОргСинт ао	KZOS		43.7	-14.48%	48	23:44:52	-12.9%	-17.5%	-34.3%	-44.6%	80.56	0.98		+	+
99	ОргСинт ап	KZOSP		15.4	-2.16%	3	23:44:53	-4.7%	+16.0%	-10.7%	-19.3%	80.56	0.98		+	+
100	Европлан	LEAS		669	-0.21%	6	23:36:50	0	-0.1%	+21.9%	+2.8%	80.28	0.98		+	+
101	Лента ао	LENT		1973.5	-1.32%	102	23:44:45	+5.2%	+11.1%	-0.4%	+15.2%	228.61	2.78		+	+
102	Фармсинтез	LIFE		1.805	-6.96%	52	23:43:37	+19.1%	+38.8%	-45.6%	-47.4%	0.81	0.01		+	+
103	ЛУКОЙЛ	LKOH		4622.5	-0.62%	4 518	23:44:56	+0.6%	+2.7%	-21.4%	-26.0%	3 202.08	38.97		+	+
104	Ламбумиз	LMBZ		478.5	+0.84%	7	23:32:52	+0.6%	+7.9%	+8.1%	+1.1%	9.93	0.12		+	+
105	ЛЭСК ао	LPSB		53.05	-1.67%	0	23:05:53	-0.3%	+14.7%	-19.7%	-19.4%	8.25	0.10		+	+
106	РСетиЛЭ	LSNG		13.47	-0.81%	2	23:43:01	+3.5%	+16.3%	-11.5%	-10.0%	147.95	1.80		+	+
107	РСетиЛЭ-п	LSNGP		355.4	-0.8%	59	23:44:45	+2.0%	+13.3%	+17.9%	+40.1%	147.95	1.80		+	+
108	ЛСР ао	LSRG		560	+0.18%	26	23:42:58	+1.9%	-3.0%	-13.3%	-27.5%	57.70	0.70		+	+
109	Левенгук	LVHK		20.8	-1.89%	6	23:29:40	+0.5%	+24.2%	-11.3%	-21.2%	1.10	0.01		+	+
110	МагадЭн ао	MAGE		1.97	-0.76%	1	23:31:17	-6.6%	+14.9%	-33.4%	-41.5%	1.17	0.01		+	+
111	МагадЭн ап	MAGEP		1.75	+1.16%	0	22:50:36	-4.4%	+9.4%	-18.6%	-28.0%	1.17	0.01		+	+
112	ММК	MAGN		21.335	-3.2%	1 594	23:44:49	+1.8%	+28.5%	-25.5%	-38.4%	238.29	2.90		+	+
113	МТС Банк	MBNK		925	-0.43%	25	23:39:13	+3.4%	-5.6%	-29.8%	-30.0%	34.71	0.42		+	+
114	MDMG-ао	MDMG		1331.4	-1.17%	85	23:43:59	+2.3%	+10.0%	-11.1%	+11.0%	100.14	1.22		+	+
115	Мегион-ао	MFGS		306	-1.29%	2	23:42:15	-3.2%	+7.4%	-11.8%	-3.8%	36.95	0.45		+	+
116	Мегион-ап	MFGSP		195.5	-6.24%	2	23:42:24	-1.3%	+6.5%	-9.9%	-10.3%	36.95	0.45		+	+
117	МГКЛ	MGKL		2.3705	-1.48%	6	23:43:33	+3.1%	+9.7%	-9.9%	-6.3%	3.01	0.04		+	+
118	Магнит ао	MGNT		1801.5	-2.62%	657	23:44:08	+0.7%	-5.6%	-40.2%	-51.6%	183.34	2.23		+	+
119	СМЗ-ао	MGNZ			0%		19:18:11					2.96	0.04		+	+
120	МГТС-5ао	MGTS		1334	+1.52%	0	22:09:13	+7.6%	+6.4%	+10.7%	+19.1%	128.21	1.56		+	+
121	МГТС-4ап	MGTSP		1410	+0.28%	4	23:36:58	+1.6%	+6.2%	+77.1%	+69.1%	128.21	1.56		+	+
122	ТНСэнМарЭл	MISB		56	+2.19%	1	23:15:14	+10.2%	+51.8%	-1.8%	+7.5%	7.28	0.09		+	+
123	ТНСэМаЭл-п	MISBP		43.3	+0.23%	2	23:10:23	+5.4%	+12.8%	-15.3%	-9.2%	7.28	0.09		+	+
124	МосБиржа	MOEX		158.22	-1.2%	474	23:43:45	+1.0%	-2.4%	-9.0%	-12.5%	360.17	4.38		+	+
125	РоссЦентр	MRKC		0.66	-1.2%	29	23:39:21	-1.3%	+24.2%	-23.7%	-10.9%	27.95	0.34		+	+
126	Россети СК	MRKK		14.1	+1%	3	23:38:48	+5.5%	-5.9%	-13.2%	-15.8%	29.52	0.36		+	+
127	РСетиЦП ао	MRKP		0.5336	-0.47%	33	23:44:55	+2.0%	+17.0%	-2.8%	+2.7%	60.29	0.73		+	+
128	РсетСиб ао	MRKS		0.387	-0.26%	1	23:44:33	+0.9%	+10.7%	-26.6%	-23.1%	36.69	0.45		+	+
129	Россети Ур	MRKU		0.6194	+0.29%	9	23:44:41	+3.9%	+22.2%	+28.6%	+65.8%	54.14	0.66		+	+
130	РсетВол ао	MRKV		0.2045	+0.07%	10	23:42:47	+2.9%	+13.2%	+32.7%	+61.5%	38.51	0.47		+	+
131	РоссЮг ао	MRKY		0.074	0%	1	23:31:30	+2.3%	+10.7%	-8.1%	-1.3%	51.23	0.62		+	+
132	РСетиСЗ ао	MRKZ		0.139	-0.39%	60	23:44:57	+8.2%	+20.4%	+41.9%	+57.2%	13.31	0.16		+	+
133	МордЭнСб	MRSB		0.926	+0.22%	1	22:38:30	+2.9%	+4.0%	+8.4%	+14.3%	1.25	0.02		+	+
134	+МосЭнерго	MSNG		1.6015	-2.29%	54	23:43:50	+0.5%	-10.0%	-23.3%	-27.1%	63.68	0.77		+	+
135	РСетиМР ао	MSRS		1.712	-1.78%	34	23:44:54	-3.3%	+13.6%	+17.9%	+12.6%	83.31	1.01		+	+
136	Мостотрест	MSTT		76	-1.23%	1	23:41:13	-1.1%	+20.1%	-35.6%	-41.5%	21.45	0.26		+	+
137	Мечел ао	MTLR		38.75	-3.63%	654	23:44:52	-1.5%	+7.7%	-47.4%	-56.9%	21.50	0.26		+	+
138	Мечел ап	MTLRP		39.05	-1.64%	142	23:44:23	+2.5%	+16.4%	-39.9%	-53.7%	21.50	0.26		+	+
139	МТС-ао	MTSS		191.95	-1.82%	756	23:44:00	+5.4%	-8.3%	-10.2%	-13.1%	385.59	4.69		+	+
140	М.видео	MVID		47.15	-5.13%	74	23:44:11	-6.0%	+8.1%	-41.8%	-49.5%	8.51	0.10		+	+
141	iНПОНаука	NAUK		449.5	-1.64%	0	23:23:33	+0.7%	-3.9%	-3.0%	-6.0%	5.30	0.06		+	+
142	НЕФАЗ	NFAZ		237.5	-4.23%	11	22:44:20	+23.4%	+41.8%	-13.8%	-28.9%	1.91	0.02		+	+
143	НКХП ао	NKHP		366	-3.56%	8	23:33:47	-1.5%	+4.0%	-25.7%	-38.7%	24.84	0.30		+	+
144	НКНХ ао	NKNC		45.7	-11.18%	15	23:44:46	-6.8%	-3.6%	-41.9%	-46.2%	83.66	1.02		+	+
145	НКНХ ап	NKNCP		38.68	-1.73%	5	23:40:06	-1.1%	+3.5%	-36.0%	-46.5%	83.66	1.02		+	+
146	Нижкамшина	NKSH		32	-3.03%	4	23:23:25	+0.3%	+20.5%	-19.5%	-30.1%	2.04	0.02		+	+
147	НЛМК ао	NLMK		71.98	-2.44%	583	23:42:52	+0.4%	+22.1%	-32.5%	-40.5%	431.27	5.25		+	+
148	НМТП ао	NMTP		7.2	-0.07%	54	23:44:05	-2.0%	-12.9%	-16.6%	-18.1%	138.57	1.69		+	+
149	ТНСэнНН ао	NNSB		3580	+1.13%	0	21:57:18	+1.4%	+9.1%	-14.8%	+3.8%	15.36	0.19		+	+
150	ТНСэнНН ап	NNSBP		1246	+0.97%	0	23:28:57	+6.7%	+16.2%	-10.5%	+1.1%	15.36	0.19		+	+
151	iНаукаСвяз	NSVZ		212.5	-3.85%	2	23:40:02	-1.2%	+1.7%	-16.2%	-27.4%	3.35	0.04		+	+
152	Новатэк ао	NVTK		1008	-2.34%	2 281	23:44:53	+1.2%	+5.9%	-15.2%	-13.0%	3 060.90	37.25		+	+
153	ОГК-2 ао	OGKB		0.2247	-4.34%	68	23:44:35	+10.4%	+18.3%	-32.5%	-41.5%	30.80	0.37		+	+
154	OKEY-гдр	OKEY		40.87	+0.39%	1	23:38:08	+2.7%	+2.4%	+20.3%	+37.5%	11.00	0.13		+	+
155	ОМЗ-ап	OMZZP		9500	+0.85%	1	23:02:22	+4.6%	+1.9%	-19.2%	-5.8%	26.13	0.32		+	+
156	Озон	OZON		2857.5	-1.74%	2 408	23:44:58	+0.1%	-13.7%	-36.4%	-35.4%	618.29	7.52		+	+
157	iОзонФарм	OZPH		44.84	-1.77%	84	23:44:41	+2.0%	+10.8%	-12.9%	-13.7%	52.37	0.64		+	+
158	ПавлАвт ао	PAZA		8240	+1.23%	1	22:10:56	+0.5%	+9.3%	-13.4%	-14.3%	12.92	0.16		+	+
159	ФосАгро ао	PHOR		5583	-4.2%	603	23:44:10	-2.5%	+12.8%	-12.4%	-20.0%	722.22	8.79		+	+
160	ПИК ао	PIKK		579.9	-1.63%	111	23:44:38	-0.2%	+2.1%	+18.3%	-9.0%	383.02	4.66		+	+
161	Полюс	PLZL		1322.2	-1.67%	3 151	23:44:58	+3.1%	-5.6%	-44.9%	-38.0%	1 799.65	21.90		+	+
162	ПермьЭнСб	PMSB		466.5	+2.37%	4	23:42:33	+13.2%	+15.0%	+5.8%	+53.0%	22.54	0.27		+	+
163	ПермьЭнС-п	PMSBP		497	+1.1%	4	23:42:41	+8.6%	+19.9%	+10.7%	+62.8%	22.54	0.27		+	+
164	iПозитив	POSI		981.2	-1.76%	392	23:44:05	+3.7%	+16.2%	-1.6%	-29.2%	69.99	0.85		+	+
165	ТЕПЛАНТ ао	PRFN		3.454	-1.54%	0	23:44:52	+15.6%	+36.2%	-11.8%	-15.6%	2.90	0.04		+	+
166	Приморье	PRMB		17600	-4.35%	1	22:31:00	-8.3%	-7.4%	-32.8%	-33.3%	4.40	0.05		+	+
167	iПРОМОМЕД	PRMD		389	+1.38%	146	23:43:34	+6.1%	+8.9%	-4.2%	-8.0%	82.72	1.01		+	+
168	Русагро	RAGR		91.7	+0.13%	506	23:44:51	-11.6%	+18.7%	-17.9%	-17.8%	87.97	1.07		+	+
169	Распадская	RASP		124.15	-4.13%	36	23:44:28	-1.9%	+16.2%	-24.6%	-44.7%	82.12	1.00		+	+
170	ГК РБК ао	RBCM		7.67	-1.48%	10	23:42:40	+6.5%	+10.9%	-32.8%	-44.9%	2.81	0.03		+	+
171	РДБанк ао	RDRB		108.6	-0.73%	0	22:42:16	0	+2.1%	-11.7%	-21.6%	2.99	0.04		+	+
172	Ренессанс	RENI		76.96	-0.85%	30	23:44:02	+1.0%	+1.0%	-19.7%	-41.1%	42.90	0.52		+	+
173	РГС СК ао	RGSS		0.2022	-3.53%	7	23:30:38	+9.9%	+30.1%	-2.6%	-8.9%	100.45	1.22		+	+
174	ЭнергияРКК	RKKE		12290	-0.73%	9	23:40:00	+8.8%	+19.7%	-24.5%	-30.6%	22.64	0.28		+	+
175	РуссНфт ао	RNFT		86.45	-2.87%	925	23:44:55	+3.9%	+5.9%	-11.3%	-29.3%	24.88	0.30		+	+
176	Русолово	ROLO		0.3488	-8.07%	103	23:44:57	+11.2%	+54.2%	-32.5%	-42.3%	10.43	0.13		+	+
177	Роснефть	ROSN		346.75	-2.23%	7 671	23:44:57	0.0%	+5.0%	-15.1%	-22.7%	3 680.22	44.79		+	+
178	РОСИНТЕРао	ROST		70.4	0%	2	23:42:41	-4.6%	+6.0%	-30.2%	-36.7%	1.15	0.01		+	+
179	ГР Ростов	RTGZ		33600	+0.6%	13	22:21:44	-6.1%	+1.2%	-21.5%	-35.6%	4.04	0.05		+	+
180	Ростел -ао	RTKM		42.12	-3.64%	328	23:44:58	+1.6%	-0.2%	-34.2%	-38.3%	147.75	1.80		+	+
181	Ростел -ап	RTKMP		43.85	-3.63%	58	23:42:34	+2.0%	+1.4%	-29.0%	-41.5%	147.75	1.80		+	+
182	ТНСэнРст	RTSB		2.82	+4.44%	3	23:12:12	+17.0%	+20.8%	-19.2%	-6.8%	23.97	0.29		+	+
183	ТНСэнРст-п	RTSBP		1.15	-1.88%	3	23:44:12	+2.3%	-1.5%	-24.5%	-18.3%	23.97	0.29		+	+
184	РУСАЛ ао	RUAL		26.52	-1.56%	857	23:44:26	+6.0%	+9.6%	-21.8%	-20.2%	403.45	4.91		+	+
185	ИКРУСС-ИНВ	RUSI		55.6	-4.3%	1	23:40:46	-18.2%	+6.1%	-16.6%	-15.2%	6.06	0.07		+	+
186	РязЭнСб	RZSB		35.08	+0.29%	1	23:35:43	+2.3%	+5.9%	+1.7%	+9.3%	7.26	0.09		+	+
187	СамарЭн-ао	SAGO		2.305	+1.99%	2	23:34:11	+12.2%	+8.5%	-15.6%	-20.4%	8.78	0.11		+	+
188	СамарЭн-ап	SAGOP		2.085	-0.71%	1	23:34:12	+8.0%	+3.5%	-20.4%	-27.4%	8.78	0.11		+	+
189	СаратЭн-ао	SARE		0.731	+0.14%	0	21:18:09	-0.1%	+6.1%	+32.9%	+64.6%	4.19	0.05		+	+
190	СаратЭн-ап	SAREP		0.4215	-0.59%	0	22:26:01	-1.4%	+9.6%	+8.1%	+61.5%	4.19	0.05		+	+
191	Сбербанк	SBER		282.25	-0.88%	7 635	23:44:54	+2.6%	-5.5%	-6.0%	-10.6%	6 381.05	77.66		+	+
192	Сбербанк-п	SBERP		282.74	-1.24%	891	23:44:56	+2.5%	-5.6%	-5.7%	-9.5%	6 381.05	77.66		+	+
193	Селигдар	SELG		42.33	-0.45%	660	23:44:46	+26.1%	+32.8%	-1.8%	-13.0%	43.69	0.53		+	+
194	ЭсЭфАй ао	SFIN		622.2	-5.58%	1 400	23:44:55	+29.1%	+28.6%	-32.6%	-50.7%	30.44	0.37		+	+
195	Сегежа	SGZH	>	0.7595	-4.82%	917	23:44:51	+16.0%	+35.0%	-36.5%	-51.9%	59.74	0.73		+	+
196	Газпрнефть	SIBN		480.5	+1.26%	1 459	23:44:55	+7.4%	+15.9%	-2.0%	-9.8%	2 281.04	27.76		+	+
197	Сахэнер ао	SLEN		2.745	-0.9%	1	23:41:35	+0.7%	+5.6%	-13.9%	-21.5%	6.14	0.07		+	+
198	Самолет ао	SMLT		372	-2.46%	2 999	23:44:46	+3.0%	+24.7%	-62.3%	-70.6%	22.85	0.28		+	+
199	Сургнфгз	SNGS		16.695	+1.21%	2 364	23:44:58	+11.9%	+3.2%	-23.4%	-26.5%	930.29	11.32		+	+
200	Сургнфгз-п	SNGSP		42.99	+1.14%	1 685	23:44:54	+7.3%	+14.6%	+2.8%	-5.3%	930.29	11.32		+	+
201	iСофтлайн	SOFL		58.62	-6.15%	233	23:44:55	+7.9%	+29.4%	-26.0%	-43.2%	23.40	0.28		+	+
202	СПБ Биржа	SPBE	>	122.9	-3.08%	528	23:44:57	-0.1%	-5.5%	-51.9%	-53.7%	16.30	0.20		+	+
203	ЕГП	STSB		3.23	-5.56%	1	23:43:59	+0.8%	-5.8%	-15.7%	-9.7%	3.84	0.05		+	+
204	ЕГП ап	STSBP		3.72	-1.33%	1	22:14:49	+0.9%	+8.6%	-30.7%	-22.7%	3.84	0.05		+	+
205	СОЛЛЕРС	SVAV		402	-1.95%	60	23:44:50	+8.1%	+39.8%	-29.9%	-36.2%	12.70	0.15		+	+
206	Совкомбанк	SVCB		10.15	-3.24%	1 157	23:44:40	-3.7%	-2.6%	-19.9%	-40.6%	228.65	2.78		+	+
207	Светофор	SVET		10.84	+1.12%	2	23:34:41	+4.2%	+13.2%	-29.0%	-15.7%	0.28	0.00		+	+
208	Светофор п	SVETP		16.9	+0.9%	1	23:43:52	+15.0%	+17.8%	-44.8%	-35.0%	0.28	0.00		+	+
209	Т-Техно ао	T		280.82	+0.09%	4 061	23:44:57	+5.9%	+8.1%	-14.3%	-15.7%	754.07	9.18		+	+
210	ТамбЭнСб	TASB		1.288	-0.62%	1	23:40:17	+2.2%	+6.1%	-1.7%	-8.3%	2.15	0.03		+	+
211	ТамбЭнСб-п	TASBP		0.824	-0.72%	2	21:57:40	+1.0%	+10.2%	-10.8%	+0.2%	2.15	0.03		+	+
212	Татнфт 3ао	TATN		534.3	-1.31%	1 745	23:44:51	+1.9%	+8.6%	-8.0%	-25.5%	1 242.89	15.13		+	+
213	Татнфт 3ап	TATNP		526.7	+0.48%	559	23:44:55	+3.8%	+12.5%	-2.6%	-23.1%	1 242.89	15.13		+	+
214	ТГК-1	TGKA		0.004924	-0.73%	55	23:43:54	+5.0%	+15.1%	-24.3%	-24.2%	19.06	0.23		+	+
215	ТГК-2	TGKB		0.0049	-1.01%	6	23:30:58	+5.0%	+17.5%	-24.2%	-28.6%	7.24	0.09		+	+
216	ТГК-2 ап	TGKBP		0.00763	-1.42%	2	23:40:15	+3.4%	+30.4%	-13.5%	-17.0%	7.24	0.09		+	+
217	ТГК-14	TGKN		0.00398	+0.51%	80	23:42:37	+3.9%	+33.1%	-25.5%	-36.2%	5.39	0.07		+	+
218	ТНСэнрг ао	TNSE		3185	-6.05%	4	23:40:03	+6.9%	+15.8%	-12.1%	+13.3%	43.53	0.53		+	+
219	РСТомск ао	TORS		0.704	0%	5	23:27:24	+2.3%	+5.4%	+7.0%	+23.9%	3.05	0.04		+	+
220	РСТомск ап	TORSP		0.619	+1.14%	1	23:34:25	+10.9%	+22.1%	+31.4%	+82.6%	3.05	0.04		+	+
221	ТМК ао	TRMK		58.06	-3.62%	150	23:44:54	+2.4%	-2.5%	-43.2%	-45.3%	63.84	0.78		+	+
222	Транснф ап	TRNFP		1094.6	-1.08%	791	23:44:58	+3.6%	-9.1%	-20.8%	-19.0%	170.17	2.07		+	+
223	Таттел. ао	TTLK		0.5815	-0.6%	1	23:13:54	+4.6%	+14.0%	-4.4%	-14.1%	12.07	0.15		+	+
224	ТЗА ао	TUZA		100.4	-4.74%	2	23:40:16	+4.8%	+15.7%	-19.4%	-29.3%	0.83	0.01		+	+
225	ЮГК	UGLD		0.6711	+0.16%	237	23:44:14	+0.5%	+20.2%	+22.6%	+8.4%	149.33	1.82		+	+
226	ЮжКузб. ао	UKUZ		594	-1.66%	0	17:45:16	-1.3%	+0.3%	-32.5%	-36.5%	21.47	0.26		+	+
227	iАвиастКао	UNAC		0.3625	-4.35%	81	23:44:49	+10.4%	+57.3%	-26.3%	-36.1%	372.87	4.54		+	+
228	ЮУНК ао	UNKL		3170	-0.94%	5	23:42:45	+1.0%	+10.8%	-28.0%	-39.0%	1.90	0.02		+	+
229	Юнипро ао	UPRO		1.097	-3.9%	276	23:44:37	+4.4%	+19.0%	-26.1%	-35.5%	69.13	0.84		+	+
230	УрКузница	URKZ		222.4	-0.36%	0	22:27:10	+2.1%	+16.4%	-15.3%	-34.4%	12.18	0.15		+	+
231	УралСиб ао	USBN		0.1213	+0.33%	1	23:44:48	+2.6%	+1.9%	+6.7%	+0.2%	43.68	0.53		+	+
232	ЮТэйр ао	UTAR		9.15	-1.72%	0	21:52:53	-0.5%	+14.5%	-16.7%	-23.3%	72.25	0.88		+	+
233	ОВК ао	UWGN		20.7	-3%	224	23:44:51	+8.4%	+28.1%	-31.5%	-45.5%	60.09	0.73		+	+
234	VEON	VEON-RX		58.7	+2.8%	2	23:39:52	+13.1%	+19.3%	-21.6%	-39.8%	102.67	1.25		+	+
235	ВолгЭнСб	VGSB		13	-0.38%	1	23:39:24	+10.6%	+14.0%	-3.0%	+6.1%	4.94	0.06		+	+
236	ВолгЭнСб-п	VGSBP		9.7	-2.02%	10	23:39:08	+1.0%	-3.0%	-20.8%	-6.3%	4.94	0.06		+	+
237	Варьеган	VJGZ		3070	-1.76%	2	23:14:19	-4.2%	+34.6%	+37.1%	+27.9%	62.78	0.76		+	+
238	Варьеган-п	VJGZP		1236	-3.44%	2	23:28:07	-3.4%	+14.2%	+7.9%	-11.1%	62.78	0.76		+	+
239	МКПАО "ВК"	VKCO		151.45	-2.04%	674	23:44:23	+2.1%	-13.4%	-49.9%	-54.8%	86.74	1.06		+	+
240	ВХЗ-ао	VLHZ		135	0%	2	23:32:36	-0.7%	+31.1%	-33.4%	-16.9%	0.68	0.01		+	+
241	ТНСэнВорон	VRSB		256.5	+0.98%	9	23:39:07	+6.2%	-12.3%	-25.0%	-29.1%	16.69	0.20		+	+
242	ТНСэнВор-п	VRSBP		122	-4.69%	3	23:38:02	+1.2%	+3.7%	-13.0%	-10.4%	16.69	0.20		+	+
243	ВИ.ру	VSEH		73.27	-0.16%	29	23:44:16	-0.8%	+18.6%	-0.4%	-5.4%	36.61	0.45		+	+
244	ВСМПО-АВСМ	VSMO		24260	-0.57%	55	23:39:39	+6.8%	+19.7%	-22.7%	-20.9%	279.71	3.40		+	+
245	ВыбСудЗ ао	VSYD		8750	-1.69%	7	23:31:50	-2.8%	+40.0%	-5.4%	-12.9%	25.10	0.31		+	+
246	ВыбСудЗ ап	VSYDP		6450	0%	0	23:08:36	-3.0%	+20.6%	-17.8%	-21.3%	25.10	0.31		+	+
247	ВТБ ао	VTBR		55.545	-0.37%	3 347	23:44:53	-1.2%	-14.5%	-23.1%	-30.6%	718.07	8.74		+	+
248	ЦМТ ао	WTCM		13.54	-1.6%	0	23:31:00	+1.5%	+10.1%	-5.2%	+3.8%	16.52	0.20		+	+
249	ЦМТ ап	WTCMP		11.42	-6.09%	4	23:41:04	-3.1%	-0.7%	-8.2%	+1.1%	16.52	0.20		+	+
250	iВУШХолднг	WUSH		52.2	-5.67%	358	23:44:40	+15.6%	+20.4%	-43.7%	-63.3%	5.84	0.07		+	+
251	КЦ ИКС 5	X5		2113.5	-0.75%	996	23:44:45	+4.3%	+10.7%	-29.8%	-29.8%	573.02	6.97		+	+
252	ЯТЭК ао	YAKG		34.8	-1.56%	1	22:45:51	+1.3%	+15.6%	-19.1%	-32.0%	28.90	0.35		+	+
253	ЯНДЕКС	YDEX		3949.5	-2.23%	2 084	23:44:51	+1.0%	+9.4%	-13.8%	-9.5%	1 563.26	19.03		+	+
254	Якутскэнрг	YKEN		0.356	+2.59%	5	23:39:20	+14.8%	+17.9%	-14.2%	-24.1%	3.97	0.05		+	+
255	Якутскэн-п	YKENP		0.257	+3.21%	1	23:24:57	+10.8%	+17.9%	-24.4%	-30.5%	3.97	0.05		+	+
256	ТНСэнЯр	YRSB		582	0%	2	20:07:26	+7.8%	-3.0%	-27.3%	-19.4%	10.57	0.13		+	+
257	ТНСэнЯр-п	YRSBP		177	-1.39%	0	22:31:07	+3.5%	+1.4%	-4.3%	-6.6%	10.57	0.13		+	+
258	Займер ао	ZAYM		136.3	-0.55%	5	23:32:50	+3.7%	+5.9%	-11.4%	-9.8%	13.63	0.17		+	+
259	ЗИЛ ао	ZILL		4510	-0.66%	0	20:02:01	-0.1%	-0.8%	+9.3%	+12.2%	12.00	0.15		+	+
260	ЗВЕЗДА ао	ZVEZ		4.93	-5.19%	5	23:28:06	+4.9%	+27.1%	-26.5%	-34.9%	2.78	0.03		+	+