Котировки

Котировки акций ММВБ за 18.02.2021

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
1	Индекс ММВБ	IMOEX	3400.17	-1.07%	89 976.82	-0.4%	-2.1%	+3.4%	+10.6%	54 277.12	735.71	-15%	—	—
2	ЗВЕЗДА ао	ZVEZ	4.425	+0.57%	0.30	-1.0%	+6.1%	+11.3%	-8.8%	2.44	0.03	-43%	+	+
3	ЗИЛ ао	ZILL	3195	0%	2.42	-1.1%	+12.1%	+24.1%	+61.5%	8.46	0.11	+212%	+	+
4	ТНСэнЯр-п	YRSBP	92	-1.08%	0.06	-1.6%	+2.2%	+2.8%	+2.8%	4.36	0.06	-0%	+	+
5	ТНСэнЯр	YRSB	230	0%	0.08	-1.7%	+6.5%	+42.0%	+36.9%	4.36	0.06	-63%	+	+
6	Якутскэн-п	YKENP	0.3625	+2.55%	0.83	+1.7%	-0.7%	-0.1%	+11.9%	3.62	0.05	+24%	+	+
7	Якутскэнрг	YKEN	0.3945	-0.25%	0.08	-1.1%	+5.5%	+3.8%	+14.7%	3.62	0.05	-73%	+	+
8	ЯНДЕКС	YDEX	5037	-2.89%	4 951.15	-6.5%	0.0%	-2.0%	+71.5%	1 610.16	21.83	-14%	+	+
9	ЯТЭК ао	YAKG	66.45	0%	0.96	+8.0%	+16.4%	+24.9%	+12.5%	54.99	0.75	-58%	+	+
10	ЦМТ ап	WTCMP	8.48	+1.92%	0.68	+0.2%	-1.4%	+1.9%	-15.0%	11.95	0.16	+532%	+	+
11	ЦМТ ао	WTCM	9.74	+1.88%	2.65	+1.7%	+0.4%	+5.2%	-10.8%	11.95	0.16	+2537%	+	+
12		VZRZP	272.8	-0.8%	0.68	-1.2%	-2.2%	+0.3%	-24.4%	11.78	0.16	+484%	+	+
13		VZRZ		0%						11.78	0.16		+	+
14	ВТБ ао	VTBR	184.64999999999998	-1.99%	801.88	-1.9%	-5.7%	-2.1%	-21.8%	476.36	6.46	+17%	+	+
15	ВыбСудЗ ап	VSYDP	5000	-1.96%	1.08	+4.2%	+30.2%	+33.7%	+37.4%	7.86	0.11	-75%	+	+
16	ВыбСудЗ ао	VSYD	4890	-2.3%	1.51	+3.7%	+26.2%	+30.9%	+59.3%	7.86	0.11	-76%	+	+
Какие акции стоит купить?
17	ВСМПО-АВСМ	VSMO	22700	-1.3%	31.23	-0.8%	+7.8%	+8.8%	-5.3%	261.72	3.55	+76%	+	+
18	ТНСэнВор-п	VRSBP	44	0%	0.01	-1.1%	+1.1%	+1.1%	+69.2%	4.71	0.06	-87%	+	+
19	ТНСэнВорон	VRSB	69.2	+0.58%	0.55	+1.8%	-0.6%	+3.3%	+39.0%	4.71	0.06	+4%	+	+
20	ВХЗ-ао	VLHZ	72.55	+2.04%	0.78	+1.0%	-15.1%	+2.4%	+7.1%	0.36	0.00	+49%	+	+
21	Варьеган-п	VJGZP	776	-3.6%	5.03	+0.1%	-12.2%	+93.5%	+58.0%	48.64	0.66	+43%	+	+
22	Варьеган	VJGZ	2425	-2.22%	4.39	+0.7%	+24.3%	+193.6%	+170.9%	48.64	0.66	+12%	+	+
23	ВолгЭнСб-п	VGSBP	2.16	0%	0.14	-7.3%	+22.4%	+23.8%	+74.9%	1.55	0.02	-72%	+	+
24	ВолгЭнСб	VGSB	4.315	+2.01%	0.70	-2.0%	+18.4%	+24.5%	+148.7%	1.55	0.02	-69%	+	+
25	ОВК ао	UWGN	136.1	-0.66%	11.86	-0.8%	-6.3%	-4.2%	-58.2%	15.80	0.21	+11%	+	+
26	ЮТэйр ао	UTAR	6.91	-1.43%	0.30	-0.9%	+0.9%	+3.1%	-6.0%	25.58	0.35	+2%	+	+
27	УралСиб ао	USBN	0.0668	-0.3%	0.23	+0.1%	-4.8%	-2.5%	-27.3%	24.42	0.33	-59%	+	+
28	УрКузница	URKZ	17760	0%	0.07	-1.3%	+5.5%	+11.8%	+48.2%	9.73	0.13	-55%	+	+
29		URKA		0%						151.01	2.05		+	+
30	Юнипро ао	UPRO	2.861	-0.21%	270.17	-0.1%	-3.7%	+2.3%	-6.4%	179.75	2.44	-15%	+	+
31	ЮУНК ао	UNKL	10860	+1.88%	8.01	+7.7%	-8.5%	+42.0%	+183.6%	6.51	0.09	+3%	+	+
32	iАвиастКао	UNAC	0.4705	+6.09%	36.73	+2.5%	+6.6%	+18.2%	-30.2%	236.17	3.20	+2515%	+	+
33	ЮжКузб. ао	UKUZ	586	-2.01%	0.41	0	-3.3%	+14.0%	-5.5%	21.16	0.29	+125%	+	+
34		UCSS	1370	0%	0.08	+0.7%	-2.1%	-2.8%	-8.7%	32.49	0.44	+68%	+	+
35	ТЗА ао	TUZA	99	0%	0.06	0	0	-1.0%	-1.0%	0.81	0.01	-21%	+	+
36		TUCH	2.46	-1.6%	1.85	-7.2%	-15.1%	-15.3%	-44.3%	0.10	0.00	-54%	+	+
37	Таттел. ао	TTLK	0.501	-1.18%	3.23	-2.9%	+5.4%	+19.7%	+67.0%	10.44	0.14	+36%	+	+
38	Транснф ап	TRNFP	1454.5	-0.38%	113.46	-0.6%	-2.3%	+3.5%	-10.1%	225.53	3.06	-29%	+	+
39	ТМК ао	TRMK	58.6	+0.21%	4.91	+0.3%	-5.3%	-4.8%	+1.7%	60.54	0.82	-14%	+	+
40		TRFM		0%									+	+
Рейтинг брокеров
41		TRCN		0%						119.43	1.62		+	+
42	РСТомск ап	TORSP	0.279	-1.59%	0.35	-2.3%	-4.1%	+0.9%	-9.7%	1.55	0.02	-29%	+	+
43	РСТомск ао	TORS	0.363	-0.55%	0.06	-0.8%	-4.2%	-6.0%	-22.8%	1.55	0.02	-18%	+	+
44	ТНСэнрг ао	TNSE	1015	-0.49%	0.25	-1.0%	+1.0%	+1.0%	-9.8%	13.87	0.19	+75%	+	+
45	ТГК-14	TGKN	0.00297	-0.67%	2.37	-2.9%	-6.0%	0	-31.6%	4.03	0.05	+125%	+	+
46		TGKDP	0.004485	-2.07%	0.84	-3.1%	-4.6%	-2.7%	-4.1%	7.90	0.11	+390%	+	+
47		TGKD	0.003925	-2.12%	2.38	-5.6%	+3.4%	+8.1%	+4.9%	7.90	0.11	+50%	+	+
48	ТГК-2 ап	TGKBP	0.00668	-1.76%	0.50	-2.9%	-5.1%	+2.6%	-34.2%	5.85	0.08	+14%	+	+
49	ТГК-2	TGKB	0.003925	-1.51%	3.88	-4.8%	-6.1%	+1.2%	-40.5%	5.85	0.08	+25%	+	+
50	ТГК-1	TGKA	0.011158	-1.83%	64.04	-3.2%	-4.7%	-0.9%	-29.2%	42.82	0.58	+196%	+	+
51		TCSG	3909.6	+0.25%	3 815.73	+10.7%	+15.2%	+65.6%	+143.7%			-4%	+	+
52	Татнфт 3ап	TATNP	481.7	-3%	390.77	-0.3%	-2.8%	+1.1%	-33.6%	1 189.59	16.12	-18%	+	+
53	Татнфт 3ао	TATN	515	-2.79%	2 414.40	-1.0%	-3.7%	+0.2%	-31.4%	1 189.59	16.12	-19%	+	+
54	ТамбЭнСб-п	TASBP	0.299	+3.82%	0.88	0	+4.9%	+9.7%	+27.2%	0.69	0.01	+99%	+	+
55	ТамбЭнСб	TASB	0.4095	+0.12%	0.08	-2.4%	+2.5%	+5.0%	+15.5%	0.69	0.01	-13%	+	+
56	Светофор	SVET	118.21	+0.18%	1.33	-1.2%	+12.4%			2.64	0.04	-23%	+	+
57	СОЛЛЕРС	SVAV	257.5	-0.39%	4.11	-3.9%	-3.4%	-3.0%	-14.2%	8.82	0.12	-56%	+	+
58	СтаврЭнСбп	STSBP	0.3495	-1.55%	0.60	-4.1%	+0.9%	+6.9%	-0.1%	0.54	0.01	+475%	+	+
59	СтаврЭнСб	STSB	0.52	0%	0.14	-1.9%	-3.2%	-0.6%	+33.8%	0.54	0.01	+11%	+	+
60	Сургнфгз-п	SNGSP	39.84	-0.42%	1 350.94	-0.6%	-5.8%	-4.5%	+14.0%	1 500.96	20.34	+5%	+	+
61	Сургнфгз	SNGS	33.49	-2.06%	1 209.15	-0.9%	-7.4%	-6.9%	-28.3%	1 500.96	20.34	-18%	+	+
62	Самолет ао	SMLT	1079	+0.84%	10.72	-1.5%	+13.5%	+12.9%		66.21	0.90	-39%	+	+
63	Сахэнер ао	SLEN	6.57	+2.9%	2.30	+7.8%	+21.0%	+30.4%	+36.9%	3.48	0.05	-34%	+	+
64	Газпрнефть	SIBN	339.05	-2.47%	742.94	+2.4%	-0.7%	+6.9%	-24.8%	1 603.03	21.73	-34%	+	+
65		SIBG	0.345	+2.22%	33.07	-0.4%	-7.0%	-1.7%	-12.1%	0.21	0.00	+4684%	+	+
66	ЭсЭфАй ао	SFIN	486.4	+0.7%	1.01	-1.6%	-2.4%	-1.4%	-2.3%	54.30	0.74	+44%	+	+
67		SELGP	41.7	-1.42%	3.80	-0.7%	+2.0%	+2.3%	+52.7%	43.49	0.59	-26%	+	+
68	Селигдар	SELG	44.37	-0.52%	14.71	-0.5%	-1.4%	-2.5%	+184.4%	43.49	0.59	+19%	+	+
69	Сбербанк-п	SBERP	247.08	-0.53%	1 350.22	+1.6%	-2.7%	+2.6%	+8.3%	5 999.95	81.33	+19%	+	+
70	Сбербанк	SBER	267.13	-1.39%	13 966.67	+0.7%	-4.7%	-1.4%	+7.2%	5 999.95	81.33	-26%	+	+
71	СаратЭн-ап	SAREP	0.1158	-0.69%	0.49	+4.5%	+10.3%	+20.4%	+10.3%	0.79	0.01	+1058%	+	+
72	СаратЭн-ао	SARE	0.1266	-2.31%	0.17	-0.2%	+1.3%	+6.2%	-5.4%	0.79	0.01	-6%	+	+
73	СамарЭн-ап	SAGOP	0.457	-1.51%	0.69	+1.1%	+2.7%	+3.4%	+10.4%	2.29	0.03	+30%	+	+
74	СамарЭн-ао	SAGO	0.58	-1.69%	0.20	-0.7%	0	-1.4%	+31.8%	2.29	0.03	-61%	+	+
75	РязЭнСб	RZSB	13	-0.61%	1.48	-1.2%	+18.6%	+32.7%	+103.4%	2.69	0.04	+290%	+	+
76		RUSP	0.7495	0%	2.36	0	+0.5%	0	+22.2%	3.76	0.05	0%	+	+
77	ИКРУСС-ИНВ	RUSI	38.5	-1.03%	0.33	-1.0%	-2.8%	0	-9.2%	4.20	0.06	-11%	+	+
78		RUGR	12.908	+39.97%	446.76	+46.6%	+42.6%	+51.0%	+84.4%	0.55	0.01	+1610%	+	+
79	РУСАЛ ао	RUAL	38.7	+0.56%	1 119.40	+3.6%	+3.0%	+9.1%	+8.1%	589.49	7.99	-45%	+	+
80	ТНСэнРст-п	RTSBP	0.473	-1.66%	0.27	-1.7%	-4.8%	-0.8%	+88.4%	4.75	0.06	+1%	+	+
81	ТНСэнРст	RTSB	0.53	-1.85%	0.05	-0.9%	-6.2%	+10.4%	+55.9%	4.75	0.06	-83%	+	+
82	Ростел -ап	RTKMP	91.85	-0.16%	19.44	+0.1%	+4.0%	+7.3%	+13.1%	364.92	4.95	+48%	+	+
83	Ростел -ао	RTKM	105.53	+1.16%	283.33	+2.8%	+6.6%	+9.0%	+18.5%	364.92	4.95	+95%	+	+
84	ГР Ростов	RTGZ	44600	-0.45%	0.13	+0.2%	-6.2%	+2.6%	+74.2%	5.36	0.07	-51%	+	+
85		RSTIP	2.188	-0.64%	3.27	+1.3%	-0.1%	-0.6%	+17.2%	348.51	4.72	-72%	+	+
86		RSTI	1.7335	-1.45%	218.90	+0.4%	+0.2%	-1.5%	+5.7%	348.51	4.72	-32%	+	+
87	РОСИНТЕРао	ROST	67.8	-0.29%	0.09	+0.6%	-0.3%	+5.9%	+3.4%	1.11	0.01	-63%	+	+
88	Роснефть	ROSN	508	-1.39%	4 460.71	+1.4%	-1.8%	+16.2%	+12.3%	5 383.87	72.98	-15%	+	+
89	Росбанк ао	ROSB	78.4	-0.51%	0.10	-1.3%	0	+0.8%	+4.0%	121.63	1.65	+399%	+	+
90	Русолово	ROLO	11.12	+1.97%	154.37	+0.4%	+20.9%	+41.8%	+180.0%	33.36	0.45	+671%	+	+
91	РуссНфт ао	RNFT	208.6	+0.19%	26.54	+2.1%	-19.8%	-10.5%	-61.4%	61.53	0.83	+47%	+	+
92		RLMNP	15.06	+0.67%	0.14	-2.0%	+1.1%	+5.3%	-26.6%	0.07	0.00	-11%	+	+
93		RLMN	10.65	+2.4%	0.18	0	-7.4%	-7.4%	-45.1%	0.07	0.00	-58%	+	+
94	ЭнергияРКК	RKKE	8120	-1.93%	1.51	+0.7%	+7.8%	+10.3%	+52.1%	10.64	0.14	+9%	+	+
95	РГС СК ао	RGSS	0.25	0%	2.23	-1.2%	-5.2%	-18.6%	+14.3%	123.16	1.67	-8%	+	+
96	РДБанк ао	RDRB	216	-0.92%	0.18	-0.9%	-5.3%	-1.8%	-36.5%	3.27	0.04	+227%	+	+
97	ГК РБК ао	RBCM	3.45	-0.75%	1.01	-1.7%	-4.7%	-0.6%	-14.8%	1.26	0.02	+12%	+	+
98		RAVN	27.5	-0.72%	0.75	-4.2%	+0.7%	+2.0%	-29.1%	16.26	0.22	+5301%	+	+
99	Распадская	RASP	174.92	-0.38%	97.10	-2.7%	+12.3%	+11.8%	+58.6%	119.45	1.62	+34%	+	+
100	iQIWI	QIWI	833.5	-3.31%	363.84	-3.8%	+8.0%	+9.5%	-36.1%			+1%	+	+
101	Приморье	PRMB	28000	-3.45%	0.06	+3.7%	+5.3%	+16.7%	+50.5%	7.00	0.09	-96%	+	+
102	ЧЗПСН ао	PRFN	1.969	-1.5%	2.61	-0.3%	-10.3%	+24.0%	-9.4%	1.65	0.02	+22%	+	+
103		POLY	1574	-2.36%	2 341.22	-4.2%	-6.1%	-9.6%	+47.1%	740.19	10.03	-5%	+	+
104		POGR	27.69	-2.43%	148.22	-5.6%	-11.9%	-11.1%		109.81	1.49	-29%	+	+
105	ПермьЭнС-п	PMSBP	149.6	-0.13%	3.86	-0.3%	-1.1%	+10.0%	+36.2%	7.14	0.10	+309%	+	+
106	ПермьЭнСб	PMSB	150.4	-0.86%	0.25	+1.1%	-1.1%	+3.7%	+35.0%	7.14	0.10	+130%	+	+
107	Полюс	PLZL	13702.5	-2.81%	1 755.61	-5.3%	-7.5%	-10.2%	+71.3%	1 859.46	25.20	-31%	+	+
108	ПИК ао	PIKK	765.5	+0.47%	159.36	+4.1%	+25.9%	+27.9%	+75.5%	505.61	6.85	-28%	+	+
109	ФосАгро ао	PHOR	3748	-0.82%	521.76	+2.2%	+8.0%	+19.4%	+54.4%	484.33	6.56	+38%	+	+
110	ПавлАвт ао	PAZA	7500	+0.4%	0.29	-1.4%	-2.3%	-1.3%	-9.6%	11.76	0.16	-30%	+	+
111	OZON-адр	OZON	4514.5	+2.14%	3 008.04	-6.2%	+18.9%	+36.9%				-27%	+	+
112	ОМЗ-ап	OMZZP	4530	-0.98%	0.35	+1.2%	+20.0%	+28.3%	+12.7%	12.46	0.17	-62%	+	+
113	OKEY-гдр	OKEY	57	-4.19%	20.69	-5.0%	-13.5%	-10.9%				+260%	+	+
114	ОГК-2 ао	OGKB	0.7841	-0.1%	48.14	-1.1%	+1.9%	+7.1%	+9.1%	86.70	1.18	-66%	+	+
115		ODVA	0.126	-0.63%	0.08	-1.9%	-6.9%	+2.3%	-32.3%	0.09	0.00	-10%	+	+
116		OBUV	29.95	+0.5%	70.64	-0.2%	-2.6%	-0.7%	-41.4%	3.39	0.05	+1577%	+	+
117	Новатэк ао	NVTK	1339	-2.41%	1 420.36	+0.1%	-4.2%	+6.0%	+22.4%	4 072.29	55.20	-57%	+	+
118	iНаукаСвяз	NSVZ	279.5	+36.34%	263.98	+38.0%	+36.7%	+44.1%	+11.8%	0.34	0.00	+12751%	+	+
119		NPOF		0%						1.07	0.01		+	+
120	ТНСэнНН ап	NNSBP	666	0%	0.09	-1.0%	-1.8%	-3.5%	+13.5%	9.59	0.13	+241%	+	+
121	ТНСэнНН ао	NNSB	2265	-5.43%	0.30	-4.4%	-8.1%	-9.4%	+69.0%	9.59	0.13	+147%	+	+
122	НМТП ао	NMTP	8.13	+0.18%	29.90	+0.1%	-3.1%	+0.4%	-14.1%	156.39	2.12	+18%	+	+
123	НЛМК ао	NLMK	204.94	-1.17%	1 007.17	-0.7%	-6.6%	-2.0%	+47.5%	1 221.18	16.55	-28%	+	+
124	Нижкамшина	NKSH	23.08	+0.61%	0.45	-1.4%	-3.4%	+7.9%	-16.1%	1.47	0.02	+92%	+	+
125	НКНХ ап	NKNCP	81.54	+0.47%	19.92	-0.2%	+2.5%	+3.0%	-8.0%	161.29	2.19	+26%	+	+
126	НКНХ ао	NKNC	89.2	-0.22%	3.36	-0.2%	-2.8%	-2.5%	-18.5%	161.29	2.19	+49%	+	+
127	НКХП ао	NKHP	378	+1.61%	1.64	0	-5.3%	+14.2%	+52.7%	25.55	0.35	+34%	+	+
128	НЕФАЗ	NFAZ	254	-2.68%	5.28	-8.3%	+8.9%	+8.5%	+38.3%	2.04	0.03	+125%	+	+
129	iНПОНаука	NAUK	262	+30.35%	57.28	+29.4%	+29.7%	+33.5%	+27.6%	3.05	0.04	+22646%	+	+
130	М.видео	MVID	834.7	+0.16%	235.29	+3.4%	+15.9%	+16.7%	+66.4%	150.05	2.03	-68%	+	+
131	МТС-ао	MTSS	321.45	-0.51%	950.78	-2.2%	-3.5%	-2.6%	-5.8%	640.78	8.69	-23%	+	+
132	Мечел ап	MTLRP	75.4	-2.14%	21.74	-1.6%	-2.8%	-2.1%	-33.9%	39.53	0.54	+72%	+	+
133	Мечел ао	MTLR	69.77	-3.59%	215.51	-3.7%	-13.2%	-11.8%	-32.4%	39.53	0.54	+118%	+	+
134	Мостотрест	MSTT	108.55	0%	0.78	+0.8%	-3.9%	+2.9%	-6.7%	30.63	0.42	+52%	+	+
135		MSST	2.075	-1.89%	6.94	0.0%	+17.4%	+19.5%	+28.2%	0.21	0.00	+36%	+	+
136	РСетиМР ао	MSRS	1.3125	-5.44%	62.13	-1.0%	-11.8%	-5.8%	+5.1%	63.93	0.87	+363%	+	+
137	+МосЭнерго	MSNG	2.0995	-0.78%	16.29	-1.9%	-4.8%	+1.2%	-12.3%	83.27	1.13	+141%	+	+
138	МордЭнСб	MRSB	0.375	0%	0.15	0	0	+3.3%	-1.3%	0.50	0.01	+106%	+	+
139	РСетиСЗ ао	MRKZ	0.0565	-0.44%	0.41	+0.5%	-5.6%	+4.1%	-6.1%	5.41	0.07	-54%	+	+
140	РоссЮг ао	MRKY	0.04785	-0.31%	0.80	-0.3%	-2.8%	-1.4%	-22.4%	7.26	0.10	+109%	+	+
141	РсетВол ао	MRKV	0.06725	-0.52%	5.15	-0.9%	-4.0%	-0.8%	-25.6%	12.66	0.17	+26%	+	+
142	Россети Ур	MRKU	0.1574	-0.25%	0.38	+0.4%	-0.1%	-0.1%	-6.4%	13.76	0.19	+33%	+	+
143	РсетСиб ао	MRKS	0.375	-1.06%	0.17	-0.7%	-5.5%	-2.0%	+45.3%	35.56	0.48	-5%	+	+
144	РСетиЦП ао	MRKP	0.2521	-0.51%	19.48	+1.6%	+2.3%	-0.5%	+9.1%	28.41	0.39	-25%	+	+
145	Россети СК	MRKK	28.5	+1.57%	0.17	+2.2%	-1.7%	-1.2%	-11.2%	25.35	0.34	+531%	+	+
146	РоссЦентр	MRKC	0.3896	+4.45%	50.22	+2.6%	+1.9%	-3.1%	+26.9%	16.46	0.22	+201%	+	+
147		MORI		0%						0.71	0.01		+	+
148	МосБиржа	MOEX	160.96	-2.15%	1 267.03	+0.3%	+0.4%	+1.1%	+44.0%	364.25	4.94	-5%	+	+
149		MOBB		0%						3.27	0.04		+	+
150	ТНСэМаЭл-п	MISBP	11.3	+0.89%	0.35	+0.9%	-4.2%	-4.2%	+4.6%	1.68	0.02	+1112%	+	+
151	ТНСэнМарЭл	MISB	12.8	+1.59%	0.41	-1.5%	-0.8%	-0.8%	+13.3%	1.68	0.02	+166%	+	+
152	МГТС-4ап	MGTSP	1934	-0.62%	2.15	-1.8%	-4.3%	+3.1%	-25.2%	212.94	2.89	-10%	+	+
153	МГТС-5ао	MGTS	2295	+0.66%	0.15	-0.2%	-1.1%	+2.5%	-26.0%	212.94	2.89	+44%	+	+
154	СМЗ-ао	MGNZ	9200	-2.65%	1.26	+5.0%	+36.9%	+53.6%	+74.9%	3.66	0.05	-54%	+	+
155	Магнит ао	MGNT	5193.5	-1.26%	3 677.37	+1.0%	-0.5%	-8.4%	+43.5%	527.70	7.15	+46%	+	+
156		MFON		0%						403.37	5.47		+	+
157	Мегион-ап	MFGSP	306.5	+2.17%	3.55	+2.2%	+3.2%	+11.1%	-15.0%	44.35	0.60	+3380%	+	+
158	Мегион-ао	MFGS	344	-1.01%	0.33	-3.9%	-1.7%	+11.3%	-19.1%	44.35	0.60	+97%	+	+
159		MERF	16.95	-0.29%	0.77	-0.9%	-3.1%	-2.3%		8.88	0.12	+10%	+	+
160	MDMG-ао	MDMG	511.75	+1.94%	15.16	+3.0%	+10.0%	+11.9%				+12%	+	+
161		MAIL	2000	-1.2%	738.94	-1.3%	+2.0%	+0.9%				-12%	+	+
162	ММК	MAGN	50.925	-2.34%	645.23	-1.3%	-10.5%	-8.9%	+13.5%	567.88	7.70	-58%	+	+
163	МагадЭн ап	MAGEP	8.28	+1.1%	0.63	-10.7%	+17.6%	+21.6%	+129.4%	5.32	0.07	-72%	+	+
164	МагадЭн ао	MAGE	8.76	+4.66%	0.29	+4.7%	-9.8%	-1.9%	+84.4%	5.32	0.07	-74%	+	+
165	Левенгук	LVHK	8.39	+1.33%	0.61	+1.1%	+0.4%	+2.4%	+9.1%	0.44	0.01	+1046%	+	+
166	ЛСР ао	LSRG	911.8	-1.02%	34.57	-2.6%	+0.0%	+4.7%	+1.4%	93.76	1.27	-54%	+	+
167	РСетиЛЭ-п	LSNGP	155.05	-0.83%	11.54	+0.8%	-1.0%	+1.3%	+5.8%	66.20	0.90	+5%	+	+
168	РСетиЛЭ	LSNG	6.07	-0.82%	2.69	-1.9%	-8.3%	+14.3%	-14.7%	66.20	0.90	+24%	+	+
169	ЛЭСК ао	LPSB	8.3	-0.6%	0.11	-1.2%	-0.6%	+1.2%	+1.2%	1.29	0.02	+54%	+	+
170	Лензол. ап	LNZLP	4075	-0.24%	2.55	-0.9%	+0.7%	+3.8%	+15.8%	22.26	0.30	+51%	+	+
171	Лензолото	LNZL	18280	-0.76%	2.25	-1.3%	-1.8%	-0.8%	+125.7%	22.26	0.30	+353%	+	+
172		LNTA	253.9	-1.13%	56.83	-1.9%	-2.9%	-3.4%	+31.8%			-10%	+	+
173	ЛУКОЙЛ	LKOH	5625	-2.49%	6 160.35	-0.7%	-4.3%	+8.5%	-11.8%	3 882.47	52.63	-1%	+	+
174	Фармсинтез	LIFE	6.91	-1.14%	16.67	-1.6%	-2.8%	+0.9%	+0.6%	2.08	0.03	+23%	+	+
175	ОргСинт ап	KZOSP	20.56	+0.73%	61.55	-2.2%	+1.6%	+78.6%	+35.6%	148.84	2.02	+1267%	+	+
176	ОргСинт ао	KZOS	82	-2.84%	11.29	-3.5%	-5.2%	+1.0%	-22.6%	148.84	2.02	+760%	+	+
177		KZMS		0%						0.20	0.00		+	+
178	КузнецкийБ	KUZB	0.01619	+9.69%	19.01	+12.5%	+11.8%	+21.2%	-15.1%	0.36	0.00	+4570%	+	+
179		KUNF		0%									+	+
180	РСетКубань	KUBE	71.5	-0.83%	0.12	-3.8%	-1.7%	+3.8%	-5.8%	23.59	0.32	-85%	+	+
181		KTSBP	0.284	-0.18%	0.01	-1.0%	-3.1%	+2.7%	+7.8%	0.62	0.01	-92%	+	+
182		KTSB	0.664	-0.3%	0.01	0	+2.5%	+9.6%	+2.2%	0.62	0.01	-92%	+	+
183		KSGR		0%									+	+
184	Красэсб ап	KRSBP	8.2	-1.44%	0.48	-1.9%	+0.7%	-0.7%	+33.6%	6.30	0.09	+115%	+	+
185	Красэсб ао	KRSB	8.25	-1.67%	0.37	+0.2%	+2.2%	+3.1%	+33.7%	6.30	0.09	+18%	+	+
186	КрасОкт-1п	KROTP	388	+39.82%	25.44	+36.9%	+36.6%	+46.7%	+33.1%	5.65	0.08	+60410%	+	+
187	КрасОкт-ао	KROT	551	+39.85%	84.00	+39.1%	+35.4%	+48.7%	+42.9%	5.65	0.08	+23507%	+	+
188	ТКЗКК ап	KRKOP	8.8	+0.11%	0.31	+0.5%	-1.5%	+1.0%	+80.5%	10.81	0.15	+193%	+	+
189		KRKO		0%						10.81	0.15		+	+
190	СаратНПЗ-п	KRKNP	15400	-0.65%	6.22	-0.8%	-2.4%	+1.4%	-13.9%	13.49	0.18	+92%	+	+
191	СаратНПЗ	KRKN	12900	0%	0.18	0	-6.2%	+6.6%	-13.4%	13.49	0.18	-63%	+	+
192	КоршГОК ао	KOGK	52800	+0.38%	2.23	+3.1%	+1.5%	-2.6%	-6.7%	13.21	0.18	+136%	+	+
193		KMTZ		0%									+	+
194	КМЗ	KMEZ	805	-0.92%	0.24	-2.1%	+21.1%	+28.2%	+38.7%	3.03	0.04	+53%	+	+
195	КАМАЗ	KMAZ	62.9	-0.94%	1.84	-1.4%	-3.1%	-2.8%	-14.1%	44.48	0.60	-14%	+	+
196	КалужскСК	KLSB	10.8	-0.55%	6.85	-4.6%	-6.5%	-3.8%	-17.9%	0.99	0.01	+10%	+	+
197	КурганГКап	KGKCP	51.2	-0.39%	0.57	-0.4%	-2.5%	+1.4%	-15.4%	6.93	0.09	+33%	+	+
198	КурганГКао	KGKC	50.6	+0.4%	0.05	-1.2%	-2.7%	-0.8%	-9.6%	6.93	0.09	-87%	+	+
199	КамчатЭ ап	KCHEP	0.379	+3.27%	0.49	-2.1%	+5.0%	+6.5%	-0.3%	10.09	0.14	+385%	+	+
200	КамчатЭ ао	KCHE	0.2055	-1.67%	0.47	-2.1%	+0.7%	+1.7%	+10.8%	10.09	0.14	+66%	+	+
201		KBTK	175	0%	0.73	+2.7%	+4.3%	+14.8%	+11.9%	17.37	0.24	+76%	+	+
202	ТНСэКубань	KBSB	130	-0.76%	0.12	-0.8%	-1.5%	+1.2%	-9.1%	2.32	0.03	+297%	+	+
203	Куйбазот-п	KAZTP	161.2	-1.71%	0.08	-1.8%	-4.6%	+6.2%	-7.8%	41.01	0.56	+71%	+	+
204	Куйбазот	KAZT	172.8	+1.05%	0.41	-0.5%	-1.9%	+10.8%	+2.6%	41.01	0.56	-87%	+	+
205	Слав-ЯНОСп	JNOSP	14.14	-0.98%	0.37	-4.5%	-11.6%	+3.2%	-5.7%	23.80	0.32	+68%	+	+
206	Славн-ЯНОС	JNOS	20.75	-1.19%	0.59	-4.8%	+9.2%	+13.1%	-12.3%	23.80	0.32	+35%	+	+
207		ISKJ	38.15	-0.65%	5.36	-1.5%	-1.9%	0.0%	+177.9%	2.86	0.04	+32%	+	+
208	Яковлев-3	IRKT	25.26	0%	7.42	-0.6%	-3.5%	+1.9%	-35.1%	52.67	0.71	+387%	+	+
209		IRGZ	11.7	-0.17%	0.45	-1.5%	-1.7%	+1.0%	-17.6%	55.77	0.76	+17%	+	+
210	ИнтерРАОао	IRAO	5.2035	-1.24%	1 268.92	-1.9%	-4.0%	-2.2%	-17.5%	541.37	7.34	+70%	+	+
211	Индекс ММВБ	IMOEX	3400.17	-1.07%	89 976.82	-0.4%	-2.1%	+3.4%	+10.6%	54 277.12	735.71	-15%	—	—
212	Ижсталь ап	IGSTP	935	-0.64%	0.10	+1.9%	+5.1%	+6.4%	+20.6%	1.09	0.01	-48%	+	+
213	Ижсталь2ао	IGST	1054	-1.5%	0.37	-5.0%	+2.6%	+4.6%	+5.6%	1.09	0.01	-44%	+	+
214		IDVP	40000	-23.08%	0.09	-23.1%	-25.9%	-25.9%		84.42	1.14	+77%	+	+
215	РусГидро	HYDR	0.8096	-0.17%	527.19	+1.1%	+0.3%	+3.2%	+9.7%	354.68	4.81	-31%	+	+
216	Химпром ап	HIMCP	8.27	-0.84%	1.05	-1.3%	-2.7%	+7.8%	+32.3%	2.58	0.03	+45%	+	+
217		HIMC		0%						2.58	0.03		+	+
218		HHRU	2345.8	-2.99%	11.06	-0.8%	+14.2%	+2.1%				-8%	+	+
219		HALS	1090	+0.09%	0.04	-0.4%	-5.1%	-6.5%	+9.1%	12.23	0.17	-55%	+	+
220		GTSS		0%									+	+
221	ГТМ ао	GTRK	38.9	-1.27%	3.14	-4.3%	-5.1%	-6.2%	-32.1%	2.27	0.03	+10%	+	+
222		GTLC	0.0573	+0.17%	0.32	+1.1%	-20.2%	+10.6%	-16.4%	0.15	0.00	-69%	+	+
223		GRNT	0.4515	-1.42%	2.08	-1.5%	-8.8%	-9.9%	-14.8%	0.33	0.00	+17%	+	+
224	ГМКНорНик	GMKN	267.46	+0.97%	7 792.52	+5.3%	+3.6%	+12.6%	+22.6%	4 215.98	57.15	+12%	+	+
225		GLTR	495	-1%	57.21	-2.2%	-2.6%	+8.7%				-24%	+	+
226	iММЦБ ао	GEMA	644	-1.45%	1.26	-1.6%	-2.1%	-6.7%	-16.1%	0.96	0.01	+305%	+	+
227	ЧеркизГ-ао	GCHE	2075	-0.38%	49.37	-0.5%	-0.9%	+5.2%	+6.4%	85.34	1.16	+29%	+	+
228	ГАЗ-Тек ао	GAZT		0%						40.07	0.54		+	+
229	ГАЗ-сервис	GAZS		0%						60.51	0.82		+	+
230	ГАЗПРОМ ао	GAZP	225.22	-1.71%	8 461.47	+1.3%	-1.2%	+5.9%	-2.3%	5 320.39	72.12	-36%	+	+
231	ГАЗКОН-ао	GAZC		0%						58.96	0.80		+	+
232	ГАЗ ап	GAZAP	359	-0.28%	0.25	-1.8%	-0.8%	+11.8%	-7.5%	8.90	0.12	-72%	+	+
233	ГАЗ ао	GAZA	452.5	-4.94%	2.05	-0.8%	-4.1%	+16.9%	+2.5%	8.90	0.12	-64%	+	+
234	Совкомфлот	FLOT	89.05	-0.89%	105.34	-1.1%	-3.2%	-1.3%		211.56	2.87	+58%	+	+
235		FIVE	2579.5	-2.27%	1 059.21	-1.4%	-4.8%	-6.3%	+18.7%			+43%	+	+
236	ДВМП ао	FESH	11.6	+1.05%	19.24	+5.6%	-0.8%	+0.4%	+30.6%	34.23	0.46	-33%	+	+
237	Россети	FEES	0.21846	-0.65%	241.97	+0.5%	-1.0%	-2.3%	-4.0%	277.88	3.77	-13%	+	+
238	ETLN-гдр	ETLN	133.58	+0.23%	33.09	-0.1%	+2.6%	+7.3%	-4.2%			+54%	+	+
239		ENRU	0.8425	-1.58%	336.44	-7.6%	-8.9%	-6.4%	-25.4%	29.78	0.40	-73%	+	+
240	ЭН+ГРУП ао	ENPG	759.5	-0.13%	20.98	-2.8%	-7.2%	-1.9%		485.21	6.58	+36%	+	+
241		ELTZ	173	-0.86%	0.16	-1.4%	-5.5%	+4.2%	-15.8%	0.24	0.00	+54%	+	+
242	ЕвроЭлтех	EELT	7.42	-0.27%	0.10	-0.3%	+0.3%	+0.3%	-22.7%	4.53	0.06	-14%	+	+
243	ДонскЗР п	DZRDP	1600	-1.84%	0.06	-0.6%	+3.9%	+6.0%	-14.0%	0.96	0.01	+398%	+	+
244	ДонскЗР	DZRD	2265	-1.31%	0.33	+1.6%	+10.0%	+10.5%	-7.6%	0.96	0.01	-3%	+	+
245	ДЭК ао	DVEC	0.835	-0.71%	0.50	+0.4%	-0.9%	+0.8%	-20.2%	14.38	0.19	+216%	+	+
246	ДетскийМир	DSKY	143.14	-1.06%	245.69	-0.4%	+8.5%	+5.5%	+20.8%	106.39	1.44	+63%	+	+
247	ЗаводДИОД	DIOD	7.16	0%	0.38	+0.3%	-1.2%	+2.0%	+30.4%	0.66	0.01	-10%	+	+
248		DERZP		0%									+	+
249		DASB	0.0838	+1.45%	6.67	+1.3%	+1.3%	+1.5%	-25.8%	0.44	0.01	+1249%	+	+
250	Телеграф-п	CNTLP	15.84	-2.34%	7.60	0	-10.0%	+21.3%	-15.9%	3.73	0.05	+214%	+	+
251	Телеграф	CNTL	17.16	-0.46%	1.27	+0.6%	-10.2%	+11.4%	-38.8%	3.73	0.05	-56%	+	+
252	ЧМК ао	CHMK	3130	-3.69%	3.17	-2.5%	+7.6%	+12.4%	+11.6%	9.90	0.13	+89%	+	+
253	СевСт-ао	CHMF	1283.8	-0.71%	1 049.90	+0.4%	-5.1%	-2.7%	+40.4%	1 070.27	14.51	-8%	+	+
254	ЧКПЗ ао	CHKZ	5940	+0.34%	0.41	-0.3%	-1.3%	-0.3%	+6.1%	3.57	0.05	+55%	+	+
255	РН-ЗапСиб	CHGZ	51.8	0%	2.62	-1.1%	-3.4%	+1.6%	+43.1%	1.39	0.02	+3515%	+	+
256		CHEP	250	+2.46%	4.99	+2.0%	+1.2%	-1.2%	+22.2%	76.12	1.03	+349%	+	+
257	МКБ ао	CBOM	6.432	-0.37%	399.80	-0.1%	+0.5%	+4.6%	+10.7%	192.01	2.60	+2%	+	+
258	БСП ап	BSPBP		0%						26.72	0.36		+	+
259	БСП ао	BSPB	54.81	-1.23%	15.22	-0.4%	-1.9%	+5.8%	-5.4%	26.72	0.36	-47%	+	+
260	БурЗолото	BRZL	1048	-0.76%	0.92	-1.7%	+5.6%	+7.4%	+27.8%	7.36	0.10	+164%	+	+
261	Белон ао	BLNG	6.15	-1.47%	0.35	+0.8%	+17.2%	+17.1%	+36.7%	7.07	0.10	-1%	+	+
262	БашИнСв ап	BISVP	9.75	+1.25%	0.66	+0.5%	+1.6%	+3.1%	+26.8%	8.58	0.12	+40%	+	+
263		BISV		0%						8.58	0.12		+	+
264	НоваБев ао	BELU	6204	+39.67%	2 746.04	+220.1%	+352.8%	+344.7%	+479.8%	98.02	1.33	+71%	+	+
265	Башнефт ап	BANEP	1164	-0.51%	107.82	-1.6%	-5.7%	+0.1%	-37.6%	275.50	3.73	+8%	+	+
266	Башнефт ао	BANE	1629	-0.24%	14.47	-1.9%	-5.2%	-1.9%	-21.3%	275.50	3.73	-9%	+	+
267	Авангрд-ао	AVAN	1050	-0.47%	1.59	0	0	+1.4%	+64.1%	84.74	1.15	+289%	+	+
268	АстрЭнСб	ASSB	0.8445	+1.69%	0.03	+0.5%	+2.1%	+6.1%	+13.7%	0.65	0.01	-48%	+	+
269	Арсагера	ARSA	3.84	+0.26%	0.02	-0.3%	0	+1.1%	+2.4%	0.48	0.01	-82%	+	+
270	ИНАРКТИКА	AQUA	249.5	-1.38%	8.79	-2.5%	-3.5%	-4.6%	-16.4%	21.88	0.30	+102%	+	+
271	Аптеки36и6	APTK	13.52	+0.64%	55.55	-0.7%	-1.7%	-3.1%	+9.8%	103.03	1.40	+3008%	+	+
272	АшинскийМЗ	AMEZ	7.585	-0.2%	15.31	-3.4%	+3.6%	+4.2%	+53.9%	3.78	0.05	+122%	+	+
273	АЛРОСА ао	ALRS	98	-2.87%	2 135.42	-6.6%	-5.0%	-0.8%	+21.7%	718.97	9.75	+40%	+	+
274		ALNU	62000	+1.64%	1.60	0	+4.7%	+4.7%	+10.3%	49.60	0.67	-54%	+	+
275		ALBK	61.5	0%	0.53	+0.8%	+6.0%	+8.8%	+5.1%	3.47	0.05	+84%	+	+
276	Акрон	AKRN	6004	-0.76%	20.49	-0.4%	+0.4%	+1.1%	+24.2%	242.80	3.29	+136%	+	+
277	AGRO-гдр	AGRO	886	+0.23%	88.11	0	-0.5%	+6.5%	+35.6%			-22%	+	+
278	Аэрофлот	AFLT	68.78	-0.58%	924.20	-0.1%	-5.0%	-3.7%	-41.6%	167.79	2.27	-31%	+	+
279	Система ао	AFKS	35.445	-0.56%	943.51	+1.2%	+14.4%	+23.1%	+88.0%	341.13	4.62	-55%	+	+
280	АСКО ао	ACKO	5.78	-1.03%	0.91	-2.0%	-2.7%	-1.0%	+12.0%	3.09	0.04	+1%	+	+
281	АбрауДюрсо	ABRD	281	+39.8%	1 193.76	+42.6%	+40.5%	+40.9%	+106.6%	27.54	0.37	+251%	+	+