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		2678.78	+0.81%	10 135	11:18:59	+0.1%	+5.2%	-7.1%	+6.7%	53 239.43	691.68	+75%	—	—	—
1	+МосЭнерго	MSNG		1.9625	+1.16%	4	11:02:35	+0.3%	+5.5%	-16.2%	-6.3%	78.19	1.02	-45%	-10	+	+
2	iАвиастКао	UNAC		0.537	-0.74%	64	11:03:46	+7.4%	+7.5%	-17.3%	-8.6%	542.03	7.04	-62%	-24	+	+
3	iАренадата	DATA		88.82	-0.09%	4	11:03:36	-2.4%	-3.4%	-33.8%	-23.2%	18.59	0.24	+24%	+4	+	+
4	iАРТГЕН ао	ABIO		69.02	+0.41%	2	11:01:39	-0.9%	+4.7%	-18.7%	-7.9%	6.39	0.08	+62%	+17	+	+
5	iАстра ао	ASTR		269.6	+0.52%	21	11:03:49	-2.0%	-7.2%	-43.0%	-36.6%	56.71	0.74	-34%	-11	+	+
6	iВУШХолднг	WUSH		90.45	+0.38%	29	11:03:50	+0.6%	-11.7%	-48.8%	-38.6%	10.07	0.13	-40%	-12	+	+
7	iГЕНЕТИКО	GECO		24	+0.8%	1	10:47:18	-1.2%	+0.8%	-11.0%	-8.6%	2.16	0.03	-63%	-31	+	+
8	iДиасофт	DIAS		1839	+0.44%	3	11:02:27	-1.4%	-6.3%	-56.9%	-50.1%	19.32	0.25	-21%	-2	+	+
9	iИВА	IVAT		169.4	+0.41%	25	11:03:53	-0.6%	+1.7%	-14.8%	-12.2%	16.86	0.22	-11%	-4	+	+
10	iКаршеринг	DELI		120.1	+0.08%	1	11:03:24	-2.0%	-0.5%	-45.1%	-27.2%	21.13	0.27	-24%	-8	+	+
11	iММЦБ ао	GEMA		113.9	-0.7%	0	10:57:02	+2.8%	+6.7%	-12.3%	-9.2%	1.70	0.02	-26%	+5	+	+
12	iНаукаСвяз	NSVZ		239	+1.06%	1	10:59:50	+2.4%	+5.5%	-14.5%	-14.8%	3.74	0.05	-56%	-23	+	+
13	iНПОНаука	NAUK		442.5	+0.34%	0	10:59:48	+0.7%	+0.2%	+11.0%	+9.9%	5.22	0.07	-85%	-41	+	+
14	iОзонФарм	OZPH		50.77	+0.12%	8	11:03:49	0.0%	-1.8%	+22.4%	+62.3%	59.28	0.77	-38%	-11	+	+
15	iПозитив	POSI		1084.8	+0.72%	37	11:03:59	-2.4%	-5.7%	-46.0%	-41.0%	77.04	1.00	-35%	-8	+	+
3 лучшие акции — смотрите в Tg-боте!
16	iПРОМОМЕД	PRMD		399.2	+0.08%	4	11:02:58	-0.1%	+5.5%	+12.4%	+28.3%	84.93	1.10	+96%	+17	+	+
17	iСофтлайн	SOFL		78.9	+0.08%	18	11:03:28	-1.3%	-2.4%	-33.6%	-27.1%	31.56	0.41	+3%	+5	+	+
18	iЭлемент	ELMT		0.11355	0%	3	11:00:26	+0.8%	+3.3%	-20.9%	-21.4%	53.31	0.69	+109%	+25	+	+
19	MDMG-ао	MDMG		1400	+1.6%	29	11:03:57	+3.4%	+9.5%	+55.7%	+65.4%	105.39	1.37	+18%	+3	+	+
20	OKEY-гдр	OKEY		33.12	+0.33%	0	10:51:22	+2.1%	+6.8%	+2.2%	+47.3%	8.91	0.12	+359%	+43	+	+
21	VEON	VEON-RX		78	0%	0	10:34:45	-1.8%	+5.1%	+84.2%	+185.7%	135.38	1.76	-93%	-49	+	+
22	АбрауДюрсо	ABRD		159	+0.63%	1	11:00:33	+0.4%	+0.6%	-8.6%	-6.7%	17.31	0.22	+53%	+9	+	+
23	Авангрд-ао	AVAN		687	+0.29%	0	10:58:40	+1.8%	+1.6%	+3.2%	+2.7%	55.44	0.72	-41%	-1	+	+
24	Акрон	AKRN		18176	+0.71%	1	10:50:05	-0.2%	+2.1%	+2.2%	+5.9%	668.10	8.68	+65%	+20	+	+
25	АЛРОСА ао	ALRS		40.49	+2.14%	240	11:03:51	+1.7%	+2.8%	-29.6%	-15.4%	299.31	3.89	+293%	+25	+	+
26	АПРИ	APRI		16.22	-5.61%	6	11:03:40	+26.5%	+32.8%	+53.5%	+63.1%	18.11	0.24	-51%	-15	+	+
27	Аптеки36и6	APTK		8.368	+0.43%	1	11:03:25	+0.2%	+2.4%	-27.2%	-16.7%	63.96	0.83	-50%	-16	+	+
28	Арсагера	ARSA		8.48	+0.12%	0	10:33:06	-6.3%	-6.7%	-20.2%	-19.5%	1.05	0.01	+135%	+27	+	+
29	АстрЭнСб	ASSB		2.545	-1.17%	0	11:01:16	-1.4%	-13.7%	+59.6%	+75.5%	1.97	0.03	-30%	+3	+	+
30	АшинскийМЗ	AMEZ			0%		10:00:11					33.92	0.44			+	+
31	Аэрофлот	AFLT		56.5	+1.25%	255	11:03:59	-1.5%	+11.9%	-4.0%	+14.2%	224.31	2.91	-18%	-5	+	+
32	БашИнСв ап	BISVP		9.26	+1.2%	0	10:08:56	-0.2%	+1.3%	-0.1%	+0.5%	0.33	0.00	-84%	-32	+	+
33	Башнефт ао	BANE		1457.5	+1.04%	6	11:02:42	-1.6%	+1.1%	-43.4%	-30.8%	242.86	3.16	+156%	+23	+	+
34	Башнефт ап	BANEP		916.5	+0.83%	4	11:02:36	-1.0%	+3.6%	-30.0%	-14.3%	242.86	3.16	-57%	-16	+	+
35	Белон ао	BLNG		11.75	+0.86%	0	10:59:13	+4.0%	+5.3%	-22.1%	-9.2%	13.59	0.18	-96%	-76	+	+
36	БСП ао	BSPB		327.23	+0.84%	17	11:03:36	-2.3%	-3.4%	-10.8%	+4.1%	146.63	1.91	-63%	-23	+	+
37	БСП ап	BSPBP		54.2	+0.28%	0	10:30:44	-0.9%	+1.1%	+4.0%	+10.6%	146.63	1.91	-96%	-81	+	+
38	БурЗолото	BRZL		1422	+0.57%	0	10:52:57	-0.3%	-2.5%	-25.2%	-16.4%	9.99	0.13	+1378%	+68	+	+
39	Варьеган	VJGZ		2390	+3.24%	1	10:57:01	+2.8%	+9.6%	-4.8%	+12.7%	50.60	0.66	+55%	+17	+	+
Рейтинг брокеров
40	Варьеган-п	VJGZP		1220	+0.83%	1	10:56:53	+0.4%	-2.4%	-27.2%	-21.0%	50.60	0.66	+13031%	+103	+	+
41	ВИ.ру	VSEH		70.78	+0.13%	4	11:03:56	+3.0%	+11.9%	-16.5%	-9.9%	35.26	0.46	-76%	-30	+	+
42	ВолгЭнСб	VGSB		12.2	+0.41%	0	07:02:34	0	-9.6%	+17.1%	+20.3%	4.88	0.06	-91%	-54	+	+
43	ВолгЭнСб-п	VGSBP		12.2	0%	0	10:58:31	+2.5%	+2.5%	+39.9%	+45.9%	4.88	0.06	+552%	+56	+	+
44	ВСМПО-АВСМ	VSMO		31520	+1.22%	6	11:03:56	+0.3%	+10.7%	+31.1%	+44.6%	362.72	4.71	-41%	-10	+	+
45	ВТБ ао	VTBR		72.45	+0.4%	554	11:03:57	-0.7%	+4.7%	-9.1%	+8.9%	1 001.34	13.01	-60%	-7	+	+
46	ВХЗ-ао	VLHZ		133.6	-0.45%	1	11:02:49	+2.3%	+1.1%	-32.2%	-29.7%	0.67	0.01	+93%	+23	+	+
47	ВыбСудЗ ао	VSYD		9350	+1.08%	0	08:15:53	+1.1%	-0.5%	-14.2%	-10.5%	18.10	0.24	-97%	-82	+	+
48	ВыбСудЗ ап	VSYDP		8050	-1.23%	0	07:02:13	+2.5%	+2.5%	+2.5%	+5.9%	18.10	0.24	+3%		+	+
49	ГАЗ ао	GAZA		543	-0.73%	1	10:44:43	-1.8%	-8.0%	-14.9%	-16.1%	10.62	0.14	+716%	+64	+	+
50	ГАЗ ап	GAZAP		390.5	0%	1	11:02:33	-4.4%	-1.9%	+5.4%	+3.4%	10.62	0.14	+38%	+13	+	+
51	ГАЗ-сервис	GAZS			0%		10:00:11					173.26	2.25			+	+
52	ГАЗ-Тек ао	GAZT			0%		10:00:11					819.81	10.65			+	+
53	ГАЗКОН-ао	GAZC			0%		10:00:11					148.53	1.93			+	+
54	Газпрнефть	SIBN		488	+0.83%	33	11:03:52	-1.1%	+3.4%	-25.8%	-11.7%	2 309.01	30.00	+36%	+7	+	+
55	ГАЗПРОМ ао	GAZP		126.65	+1.06%	1 103	11:03:59	-0.8%	+8.7%	-4.4%	+9.2%	2 993.52	38.89	-15%	+1	+	+
56	ГК РБК ао	RBCM		11.195	+0.36%	3	11:03:58	-1.3%	+2.9%	+4.5%	+11.2%	4.09	0.05	-56%	-15	+	+
57	ГЛОРАКС	GLRX		58.6	+0.5%	2	11:03:06	-1.5%	-4.2%			16.55	0.21	+78%	+20	+	+
58	ГМКНорНик	GMKN		130.96	+1.57%	652	11:03:56	+0.0%	+4.7%	+13.5%	+21.7%	2 001.59	26.00	+196%	+12	+	+
59	ГР Ростов	RTGZ		43600	0%	0	10:21:18	+1.4%	+0.5%	-6.2%	+3.6%	5.19	0.07	+1%	+11	+	+
60	ГТМ ао	GTRK		171.8	+1.3%	9	11:02:43	+1.1%	+6.1%	-22.9%	-13.1%	10.05	0.13	-82%	-40	+	+
61	ДВМП ао	FESH		53.03	+0.55%	25	11:03:55	+3.2%	+8.7%	-9.7%	+25.5%	156.42	2.03	-13%	-7	+	+
62	ДОМ.РФ	DOMRF		1742	+0.64%	86	11:03:56	+0.5%				314.16	4.08	+367%	+36	+	+
63	ДонскЗР	DZRD		4050	+0.12%	0	10:25:42	+0.9%	-17.5%	+0.2%	+4.9%	1.67	0.02	+67%	+13	+	+
64	ДонскЗР п	DZRDP		2410	0%	0	10:50:05	+0.8%	-13.3%	-14.2%	-13.6%	1.67	0.02	-27%	+8	+	+
65	ДЭК ао	DVEC		1.776	+0.57%	0	10:35:20	+1.1%	+6.8%	-17.8%	-11.5%	30.73	0.40	-44%	-1	+	+
66	Европлан	LEAS		590.6	+0.72%	18	11:03:28	+1.4%	+4.3%	-17.3%	-1.6%	70.86	0.92	-58%	-20	+	+
67	ЕвроТранс	EUTR		135	+0.33%	13	11:03:59	+1.4%	+6.7%	+13.6%	+42.2%	21.46	0.28	-5%	-1	+	+
68	ЕвроЭлтех	EELT		10.02	-2.34%	1	11:02:46	+14.6%	+19.6%	-20.5%	-17.3%	5.53	0.07	-93%	-55	+	+
69	ЗаводДИОД	DIOD		9.08	-0.11%	0	10:41:44	-1.1%	+0.1%	-13.5%	-3.0%	0.83	0.01	+194%	+38	+	+
70	Займер ао	ZAYM		159	+0.22%	2	11:03:02	+1.4%	+6.5%	+16.1%	+23.1%	15.92	0.21	-46%	-18	+	+
71	ЗВЕЗДА ао	ZVEZ		6.92	+1.02%	0	07:54:25	+0.9%	+0.1%	-7.7%	+1.6%	3.89	0.05	-89%	-31	+	+
72	ЗИЛ ао	ZILL		4185	+0.48%	1	10:56:02	-2.6%	-0.8%	+29.0%	+32.9%	11.13	0.14	+6291%	+112	+	+
73	Ижсталь ап	IGSTP		3320	+0.3%	0	11:02:55	-1.2%	+2.5%	-30.8%	-23.3%	4.17	0.05	+587%	+56	+	+
74	Ижсталь2ао	IGST		4100	0%	0	11:03:08	-1.0%	+0.5%	-41.1%	-32.3%	4.17	0.05	-67%	-15	+	+
75	ИКРУСС-ИНВ	RUSI		63.9	-0.78%	1	10:20:11	+0.3%	-0.2%	+2.7%	+6.7%	6.97	0.09	+1851%	+86	+	+
76	ИНАРКТИКА	AQUA		483.5	-0.1%	10	11:03:57	+1.9%	-1.7%	-20.0%	-13.3%	42.53	0.55	+143%	+14	+	+
77	ИНГРАД ао	KFBA		1802	-0.44%	0	10:02:02	0	+1.8%			74.28	0.97	+50%		+	+
78	ИнтерРАОао	IRAO		2.9045	+0.92%	75	11:03:52	+0.7%	+5.8%	-21.9%	-21.1%	303.54	3.94	+45%	+7	+	+
79	КалужскСК	KLSB		19.65	+1.29%	0	10:54:06	+4.1%	+7.6%	-6.5%	+7.7%	1.80	0.02	-4%	+10	+	+
80	КАМАЗ	KMAZ		86.7	+0.35%	3	11:03:26	+2.1%	+7.0%	-21.0%	-14.3%	61.32	0.80	-65%	-20	+	+
81	КамчатЭ ао	KCHE		0.428	+0.23%	0	10:56:26	-3.2%	-3.6%	-11.6%	-9.7%	25.04	0.33	+159%	+36	+	+
82	КамчатЭ ап	KCHEP		0.79	-1.25%	0	08:24:33	0	-2.5%	-3.1%	+10.5%	25.04	0.33	-84%	-34	+	+
83	КМЗ	KMEZ		1202	0%	0	10:21:06	+2.6%	+6.4%	+8.9%	+9.7%	4.53	0.06	-14%	+8	+	+
84	КоршГОК ао	KOGK		320.9	-0.33%	0	09:36:39	+1.8%	+5.5%	-99.1%	-99.1%	8.03	0.10	+356%	+44	+	+
85	КрасОкт-1п	KROTP		449	-1.1%	0	08:54:00	-0.7%	-0.9%	-10.2%	+8.7%	10.52	0.14	+601%	+22	+	+
86	КрасОкт-ао	KROT		1075	+0.94%	0	10:22:02	+2.2%	+7.3%	-29.9%	-21.0%	10.52	0.14	-49%	-17	+	+
87	Красэсб ао	KRSB		22.28	+0.45%	0	10:21:18	+0.5%	+12.0%	+44.7%	+58.0%	17.00	0.22	-95%	-73	+	+
88	Красэсб ап	KRSBP		23	+0.09%	0	10:59:18	+3.1%	+15.7%	+51.3%	+57.5%	17.00	0.22	-73%	-22	+	+
89	Кристалл	KLVZ		3.188	-0.56%	1	11:03:16	0	-4.7%	-15.8%	-20.6%	2.93	0.04	+78%	+18	+	+
90	КузнецкийБ	KUZB		0.03405	+0.29%	0	10:21:46	+4.1%	+8.4%	-7.7%	+13.5%	0.77	0.01	-99%	-110	+	+
91	Куйбазот	KAZT		423.6	-0.09%	0	10:40:23	-0.6%	+0.4%	-7.7%	-0.3%	76.23	0.99	-7%	+2	+	+
92	Куйбазот-п	KAZTP		445	+0.45%	0	11:02:49	+2.2%	+3.4%	-3.3%	+4.2%	76.23	0.99	-83%	-37	+	+
93	КурганГКао	KGKC			0%		09:50:03					6.03	0.08			+	+
94	КурганГКап	KGKCP			0%		09:50:03					6.03	0.08			+	+
95	КЦ ИКС 5	X5		2732	+0.26%	362	11:03:59	+1.1%	+7.3%			743.29	9.66	+18%	+2	+	+
96	Ламбумиз	LMBZ		464	+0.87%	0	10:42:25	-1.6%	+2.3%	+13.7%	+8.0%	9.63	0.13	-97%	-65	+	+
97	Левенгук	LVHK		24.05	-0.41%	0	10:42:45	-1.2%	-0.8%	-29.5%	-27.5%	1.28	0.02	-5%	+11	+	+
98	Лензол. ап	LNZLP		625	0%	0	10:41:15	+0.8%	+2.5%	-63.5%	-61.1%	6.85	0.09	-87%	-39	+	+
99	Лензолото	LNZL		5820	0%	0	11:00:26	-0.7%	-1.5%	-61.8%	-51.8%	6.85	0.09	+7%	+6	+	+
100	Лента ао	LENT		1788	+0.11%	20	11:03:54	+5.0%	+3.2%	+49.6%	+73.1%	207.32	2.69	+86%	+13	+	+
101	ЛСР ао	LSRG		699	+2.07%	28	11:03:59	+1.0%	-0.3%	-16.3%	-4.2%	71.89	0.93	+371%	+31	+	+
102	ЛУКОЙЛ	LKOH		5488.5	+0.83%	875	11:03:59	-0.9%	+0.3%	-24.2%	-19.4%	3 805.57	49.44	+60%	+5	+	+
103	ЛЭСК ао	LPSB		73	+7.91%	2	11:00:12	+9.4%	+18.4%	+15.6%	+14.8%	11.35	0.15	+423%	+55	+	+
104	М.видео	MVID		66.7	+0.68%	5	11:03:58	+0.2%	+7.1%	-28.3%	-17.9%	11.97	0.16	+110%	+14	+	+
105	МагадЭн ао	MAGE		2.96	0%	0	10:24:14	+1.7%	+2.4%	-3.3%	-0.3%	1.67	0.02	-64%	-19	+	+
106	МагадЭн ап	MAGEP		2.07	0%	0	10:58:01	+1.5%	+2.0%	-8.0%	-3.3%	1.67	0.02	-87%	-16	+	+
107	Магнит ао	MGNT		2902	+0.8%	63	11:03:39	-0.8%	+0.9%	-43.1%	-34.7%	295.75	3.84	-34%	-13	+	+
108	МГКЛ	MGKL		2.3975	+0.4%	11	11:02:47	0.0%	-1.4%	+0.7%	+14.2%	3.04	0.04	+615%	+45	+	+
109	МГТС-4ап	MGTSP		792	0%	0	11:01:57	+5.0%	+6.2%	-5.3%	+1.3%	101.16	1.31	-95%	-74	+	+
110	МГТС-5ао	MGTS		1115	0%	0	11:02:47	0	+7.2%	-5.1%	+6.7%	101.16	1.31	+1288%	+41	+	+
111	Мегион-ао	MFGS		374	-0.27%	0	10:31:12	+0.8%	+3.0%	-1.3%	+11.6%	44.00	0.57	+1695%	+60	+	+
112	Мегион-ап	MFGSP		205.5	0%	0	10:50:46	-1.2%	-5.5%	-19.6%	-12.9%	44.00	0.57	+149%	+25	+	+
113	Мечел ао	MTLR		72.69	+1.11%	93	11:03:58	+1.0%	+10.4%	-28.3%	-9.8%	39.58	0.51	-49%	-14	+	+
114	Мечел ап	MTLRP		67.3	+1.97%	43	11:03:49	-1.5%	+12.9%	-43.8%	-18.3%	39.58	0.51	+22%	+4	+	+
115	МКБ ао	CBOM		7.998	+1.6%	10	11:03:55	+0.3%	+21.7%	-21.0%	+4.5%	268.34	3.49	-14%	-6	+	+
116	МКПАО "ВК"	VKCO		285.1	-0.66%	421	11:03:56	+4.2%	+6.6%	-7.5%	+10.5%	163.39	2.12	+193%	+15	+	+
117	МКПАО ЮМГ	GEMC		768	+0.39%	2	11:02:43	+4.0%	+3.6%	+1.4%	+11.7%	69.24	0.90	-43%	-14	+	+
118	ММК	MAGN		26.34	+0.86%	80	11:03:51	-1.0%	+6.7%	-31.6%	-18.4%	294.50	3.83	-48%	-14	+	+
119	МордЭнСб	MRSB		1.006	-0.2%	0	11:00:07	+3.7%	+10.3%	+44.1%	+16.2%	1.35	0.02	-73%	-38	+	+
120	МосБиржа	MOEX		172.7	+1.58%	189	11:03:44	+0.8%	+7.8%	-13.0%	-3.5%	393.73	5.12	+23%	+2	+	+
121	Мостотрест	MSTT		109.55	-0.41%	1	11:01:24	+2.9%	+5.3%	-23.6%	-15.0%	31.03	0.40	-96%	-75	+	+
122	МТС Банк	MBNK		1290.5	+0.55%	12	11:03:49	+1.8%	+0.7%	-1.6%	+11.3%	48.50	0.63	+56%	+11	+	+
123	МТС-ао	MTSS		214.7	+0.68%	68	11:03:54	+1.4%	+5.0%	+2.7%	+27.1%	428.95	5.57	+24%	+2	+	+
124	НЕФАЗ	NFAZ		290	+2.11%	2	11:02:47	-1.0%	+3.8%	-2.0%	+11.5%	2.34	0.03	+23%	+7	+	+
125	Нижкамшина	NKSH		38.45	+0.26%	0	10:36:26	+5.6%	+4.8%	-11.2%	-10.9%	2.45	0.03	-92%	-59	+	+
126	НКНХ ао	NKNC		80.1	+0.5%	0	10:52:04	-0.2%	+0.8%	-11.0%	-2.7%	142.86	1.86	-96%	-78	+	+
127	НКНХ ап	NKNCP		62.66	+0.58%	1	11:03:38	-0.2%	-2.6%	-10.5%	-4.0%	142.86	1.86	-48%	-17	+	+
128	НКХП ао	NKHP		523	+1.26%	19	11:03:48	-0.5%	+24.2%	-11.3%	-11.8%	35.32	0.46	-10%	-1	+	+
129	НЛМК ао	NLMK		106	+0.93%	111	11:03:59	+0.3%	+6.7%	-27.3%	-12.4%	635.88	8.26	-12%	-2	+	+
130	НМТП ао	NMTP		8.95	+0.85%	36	11:03:51	+3.4%	+5.9%	-1.6%	+13.7%	172.57	2.24	-60%	-18	+	+
131	НоваБев ао	BELU		421.2	+0.24%	43	11:03:59	-2.5%	+11.0%	-18.4%	-27.6%	53.29	0.69	+16%	+2	+	+
132	Новатэк ао	NVTK		1175.4	+1.89%	667	11:03:59	+1.6%	+11.5%	+19.0%	+44.3%	3 567.05	46.34	+32%	+5	+	+
133	ОВК ао	UWGN		30.68	+0.72%	11	11:03:58	+1.5%	+4.2%	-34.5%	-33.8%	89.09	1.16	-75%	-31	+	+
134	ОГК-2 ао	OGKB		0.3228	+0.62%	18	11:03:54	-0.7%	-8.3%	-6.0%	+13.2%	43.98	0.57	+98%	+13	+	+
135	Озон	OZON		4007.5	+0.55%	546	11:03:59	+8.4%		+25.1%	+43.1%	866.30	11.25	-5%	-1	+	+
136	ОМЗ-ап	OMZZP		11860	-2.31%	1	10:09:16	-8.3%	+1.9%	+27.8%	+19.8%	32.62	0.42	+724%	+63	+	+
137	ОргСинт ао	KZOS		64.3	+0.47%	1	11:03:33	-2.1%	-1.2%	-19.1%	-14.6%	116.79	1.52	+487%	+58	+	+
138	ОргСинт ап	KZOSP		16.78	+0.12%	0	11:02:29	-0.7%	+2.8%	-17.7%	-13.7%	116.79	1.52	-74%	-25	+	+
139	ПавлАвт ао	PAZA		9980	+0.81%	0	10:43:10	+3.1%	+3.3%	+17.4%	+36.0%	15.65	0.20	+469%	+55	+	+
140	ПермьЭнС-п	PMSBP		454.2	+1.29%	2	11:02:52	+4.8%	+30.9%	+56.7%	+71.4%	20.51	0.27	-28%	-7	+	+
141	ПермьЭнСб	PMSB		424.3	+0.19%	2	10:57:58	+5.7%	+27.3%	+56.4%	+63.0%	20.51	0.27	+116%	+25	+	+
142	ПИК ао	PIKK		472.8	+2.16%	630	11:03:59	+3.1%	+16.7%	-3.8%	+21.2%	311.75	4.05	+0%		+	+
143	Полюс	PLZL		2158.6	+1.02%	214	11:03:58	+1.0%	+3.7%	-84.6%	-84.9%	2 944.00	38.25	-20%	-5	+	+
144	Приморье	PRMB		26400	0%	0	10:23:14	+2.3%	-4.3%	-0.8%	0	6.60	0.09	+100%	+30	+	+
145	Распадская	RASP		170.35	+1.1%	5	11:03:56	-1.8%	+4.5%	-34.6%	-30.7%	113.67	1.48	-7%	-3	+	+
146	РГС СК ао	RGSS		0.2036	0%	0	10:45:36	-1.6%	+1.2%	-4.9%	+7.8%	99.76	1.30	-36%	+1	+	+
147	РДБанк ао	RDRB		132.5	-1.12%	1	10:58:47	+9.5%	+7.7%	-0.7%	+11.3%	3.66	0.05	-80%	-47	+	+
148	Ренессанс	RENI		97.5	-0.25%	32	11:03:53	-2.3%	-1.0%	-11.7%	+0.9%	54.36	0.71	+25%	+3	+	+
149	РН-ЗапСиб	CHGZ		76.4	-0.26%	0	10:28:23	-2.1%	+0.3%	-7.3%	-10.1%	2.05	0.03	+5176%	+54	+	+
150	РОСИНТЕРао	ROST		103.8	0%	1	10:41:20	+0.8%	-0.8%	-15.3%	-12.8%	1.69	0.02	+1206%	+69	+	+
151	Роснефть	ROSN		405.8	+1.45%	236	11:03:59	0.0%	+4.4%	-33.0%	-16.7%	4 296.50	55.82	+18%	+1	+	+
152	Россети	FEES		0.07106	-1.17%	339	11:03:58	+9.7%	+11.6%	-8.3%	+3.9%	151.03	1.96	+307%	+23	+	+
153	Россети СК	MRKK		16.64	+0.6%	0	10:57:40	+0.1%	-3.1%	+3.1%	+4.3%	34.83	0.45	+973%	+63	+	+
154	Россети Ур	MRKU		0.4298	+0.42%	1	11:01:14	+4.8%	+19.2%	+25.1%	+47.7%	37.60	0.49	-88%	-47	+	+
155	РоссЦентр	MRKC		0.7536	+0.99%	13	11:03:04	+7.4%	+11.5%	+57.8%	+76.4%	31.83	0.41	+106%	+14	+	+
156	РоссЮг ао	MRKY		0.07635	+1.94%	2	11:03:37	+0.3%	+8.3%	+30.6%	+55.8%	11.49	0.15	+300%	+42	+	+
157	Ростел -ао	RTKM		58.67	+1%	74	11:03:53	-0.2%	-3.9%	-10.8%	+12.2%	204.70	2.66	-1%	-2	+	+
158	Ростел -ап	RTKMP		58.05	+1.13%	14	11:03:44	-0.5%	-1.6%	+3.8%	+20.6%	204.70	2.66	+1%	+1	+	+
159	РсетВол ао	MRKV		0.13485	+1.47%	14	11:03:20	+2.7%	+15.7%	+109.6%	+124.0%	25.35	0.33	+484%	+40	+	+
160	РСетиЛЭ	LSNG		15.3	+0.92%	1	10:57:15	+2.7%	+10.6%	+12.1%	+31.4%	156.43	2.03	-40%	-15	+	+
161	РСетиЛЭ-п	LSNGP		281.7	+0.61%	10	11:03:03	+3.8%	+12.9%	+31.6%	+49.0%	156.43	2.03	+169%	+18	+	+
162	РСетиМР ао	MSRS		1.447	+0.77%	5	11:01:14	+3.7%	+7.6%	+24.4%	+32.9%	70.41	0.91	+203%	+26	+	+
163	РСетиСЗ ао	MRKZ		0.0987	+1.28%	4	11:03:05	+5.7%	+14.1%	+79.3%	+123.8%	9.44	0.12	+151%	+22	+	+
164	РСетиЦП ао	MRKP		0.4987	+1.86%	12	11:03:56	+6.4%	+9.9%	+44.3%	+56.1%	56.22	0.73	+237%	+25	+	+
165	РсетСиб ао	MRKS		0.506	+0.5%	2	11:02:28	+7.0%	+15.9%	-10.9%	+19.2%	47.98	0.62	+45%	+15	+	+
166	РСТомск ао	TORS		0.636	0%	0	11:02:05	+1.3%	0	+10.8%	+19.5%	2.70	0.04	+263%	+40	+	+
167	РСТомск ап	TORSP		0.47	-0.21%	1	11:00:04	+6.3%	+13.8%	+5.9%	+10.6%	2.70	0.04	-23%	-4	+	+
168	Русагро	RAGR		119.94	+1.8%	60	11:03:47	+0.9%	+9.4%			115.05	1.49	+111%	+9	+	+
169	РУСАЛ ао	RUAL		31.285	+0.9%	108	11:03:56	+0.4%	+4.5%	-14.9%	-6.8%	475.77	6.18	-19%	-4	+	+
170	РусГидро	HYDR		0.3995	+3.42%	361	11:03:55	+3.6%	+4.4%	-22.6%	-15.5%	177.38	2.30	+1894%	+60	+	+
171	Русолово	ROLO		0.5088	+0.95%	3	11:03:33	+1.0%	+3.7%	-12.2%	-0.5%	15.26	0.20	+58%	+16	+	+
172	РуссНфт ао	RNFT		101.3	+1.81%	80	11:03:58	+0.9%	+5.6%	-13.9%	-2.4%	29.81	0.39	+114%	+14	+	+
173	РязЭнСб	RZSB		33.68	-0.53%	0	10:53:41	+0.6%	+2.7%	+15.3%	+24.7%	6.97	0.09	+193%	+36	+	+
174	СамарЭн-ао	SAGO		2.66	0%	0	10:01:23	-1.1%	+2.3%	-12.6%	-6.2%	10.23	0.13	-54%	-6	+	+
175	СамарЭн-ап	SAGOP		2.655	+0.57%	0	11:00:21	-0.6%	+4.5%	-7.5%	-6.8%	10.23	0.13	-71%	-21	+	+
176	Самолет ао	SMLT		932.5	+1.19%	184	11:03:56	+0.8%	+8.7%	-9.4%	+0.5%	57.42	0.75	-46%	-12	+	+
177	СаратНПЗ	KRKN		10700	+2.39%	0	10:27:43	+1.9%	+22.3%	+17.6%	+27.4%	9.75	0.13	-60%	-14	+	+
178	СаратНПЗ-п	KRKNP		7000	+0.57%	0	10:42:34	0	-0.8%	-10.0%	-8.6%	9.75	0.13	-27%	+6	+	+
179	СаратЭн-ао	SARE		0.486	-0.41%	0	11:02:13	-3.0%	-3.8%	+28.6%	+39.3%	2.88	0.04	+352%	+44	+	+
180	СаратЭн-ап	SAREP		0.3425	+1.48%	0	10:52:53	+2.1%	+12.7%	+44.5%	+78.4%	2.88	0.04	+659%	+56	+	+
181	Сахэнер ао	SLEN		3.18	+0.16%	0	10:59:57	+0.5%	-4.6%	-3.5%	+1.6%	7.13	0.09	+80%	+22	+	+
182	Сбербанк	SBER		303.51	+0.58%	1 546	11:03:59	-0.4%	+2.9%	+8.7%	+31.1%	6 851.00	89.01	+16%	+1	+	+
183	Сбербанк-п	SBERP		300.03	+0.74%	98	11:03:57	-0.2%	+3.0%	+7.4%	+29.4%	6 851.00	89.01	+10%	+3	+	+
184	Светофор	SVET		15.68	+1.42%	4	11:03:28	+0.8%	+6.2%	-9.1%	-7.5%	0.44	0.01	+27%	+4	+	+
185	Светофор п	SVETP		36.5	+0.27%	1	11:03:39	+2.7%	+17.7%	+61.9%	+114.7%	0.44	0.01	-36%	-12	+	+
186	СевСт-ао	CHMF		938.4	+0.69%	111	11:03:55	+0.1%	+9.2%	-28.1%	-12.8%	785.11	10.20	+50%	+10	+	+
187	Сегежа	SGZH	>	1.225	+1.24%	24	11:03:48	+0.6%	+5.3%	-5.7%	-8.4%	96.02	1.25	+1%	-1	+	+
188	Селигдар	SELG		43.51	+0.25%	9	11:03:54	+1.4%	+2.5%	+3.7%	+20.7%	44.79	0.58	-87%	-45	+	+
189	Система ао	AFKS		13.406	+0.7%	165	11:03:45	+1.0%	+6.3%	-11.8%	+11.3%	129.18	1.68	-31%	-7	+	+
190	Слав-ЯНОСп	JNOSP		9.44	+0.21%	0	10:14:19	-0.2%	-3.3%	-16.3%	-10.9%	18.51	0.24	-92%	-25	+	+
191	Славн-ЯНОС	JNOS		16.7	-0.6%	0	10:59:43	+0.3%	-2.9%	-11.2%	-5.6%	18.51	0.24	-93%	-60	+	+
192	СМЗ-ао	MGNZ			0%		10:00:11					2.96	0.04			+	+
193	Совкомбанк	SVCB		12.67	+0.76%	138	11:03:55	-1.4%	+4.1%	-10.9%	+0.1%	285.28	3.71	+37%	+7	+	+
194	Совкомфлот	FLOT		79.91	+0.43%	30	11:03:55	+1.5%	+7.4%	-19.0%	-6.4%	189.83	2.47	-55%	-15	+	+
195	СОЛЛЕРС	SVAV		593	+1.37%	69	11:03:47	-0.6%	+16.8%	-14.7%	-10.9%	18.64	0.24	+256%	+27	+	+
196	СПБ Биржа	SPBE	>	260.3	+1.44%	421	11:03:59	+1.0%	+14.6%	+103.4%	+124.4%	34.53	0.45	-44%	-6	+	+
197	СтаврЭнСб	STSB		3.6	-0.28%	0	10:40:05	-6.1%	+8.4%	+6.8%	+18.2%	4.40	0.06	-25%	+3	+	+
198	СтаврЭнСбп	STSBP		4.99	+1.32%	1	10:48:00	+6.5%	+15.2%	+32.7%	+43.0%	4.40	0.06	+2687%	+94	+	+
199	СТГ	CARM		1.8365	+0.41%	1	11:03:16	+1.9%	+1.1%	+25.5%	+18.8%	5.34	0.07	+34%	+14	+	+
200	Сургнфгз	SNGS		21.69	+0.77%	126	11:03:14	+1.8%	+9.9%	-12.6%	-6.3%	1 072.68	13.94	-40%	-7	+	+
201	Сургнфгз-п	SNGSP		38.3	+0.51%	101	11:03:59	-0.1%	+0.6%	-36.6%	-30.9%	1 072.68	13.94	-11%	-1	+	+
202	Т-Техно ао	T		3144.4	+0.81%	1 405	11:03:56	+1.0%	+5.7%	+15.2%	+34.1%	843.46	10.96	+7%	+1	+	+
203	ТамбЭнСб	TASB		1.284	+1.74%	0	10:18:27	+1.3%	-0.8%	0	+8.8%	2.16	0.03	-98%	-75	+	+
204	ТамбЭнСб-п	TASBP		0.914	-1.51%	0	09:46:48	-8.6%	+14.3%	+22.5%	+30.9%	2.16	0.03	-53%	-1	+	+
205	Татнфт 3ао	TATN		596.2	+1.34%	191	11:03:59	-0.7%	+9.4%	-13.6%	+9.2%	1 378.79	17.91	+57%	+7	+	+
206	Татнфт 3ап	TATNP		556.6	+1.5%	35	11:03:49	-0.9%	+7.4%	-18.3%	+2.1%	1 378.79	17.91	+61%	+12	+	+
207	Таттел. ао	TTLK		0.5905	+0.68%	0	10:56:48	+2.1%	+3.7%	-18.7%	-2.3%	12.33	0.16	-76%	-32	+	+
208	ТГК-1	TGKA		0.00601	+2.04%	29	11:03:55	+1.7%	+1.9%	-21.4%	+1.8%	23.15	0.30	+1866%	+66	+	+
209	ТГК-14	TGKN		0.00534	+0.56%	5	11:02:19	0	+4.3%	-24.7%	-23.9%	7.27	0.09	+514%	+46	+	+
210	ТГК-2	TGKB		0.00589	+0.77%	0	10:43:29	+1.6%	+2.5%	-9.4%	+4.6%	8.74	0.11	+73%	+17	+	+
211	ТГК-2 ап	TGKBP		0.00845	+0.24%	0	10:23:28	+0.5%	+3.2%	-23.8%	-8.7%	8.74	0.11	-93%	-54	+	+
212	Телеграф	CNTL		9.72	+0.83%	0	10:40:24	+3.4%	+2.3%	-8.3%	-4.9%	1.95	0.03	+47%	+14	+	+
213	Телеграф-п	CNTLP		6.08	+0.33%	0	10:51:50	+0.7%	+2.0%	-17.6%	-9.5%	1.95	0.03	-70%	-25	+	+
214	ТЕПЛАНТ ао	PRFN		3.974	-0.25%	0	11:03:12	+2.5%	+7.9%	-5.0%	-2.0%	3.34	0.04	-40%	-9	+	+
215	ТЗА ао	TUZA		129.5	+0.78%	0	10:46:08	0	+10.7%	-35.1%	-33.2%	1.06	0.01	-98%	-103	+	+
216	ТКЗКК ап	KRKOP		13.64	-0.15%	0	10:17:24	-1.4%	+1.9%	+3.8%	+6.1%	0.97	0.01	-12%	+9	+	+
217	ТМК ао	TRMK		103.32	+0.74%	11	11:03:39	-1.9%	-4.0%	+1.0%	+9.5%	108.82	1.41	+46%	+10	+	+
218	ТНСэКубань	KBSB		788.5	-0.19%	0	10:28:31	+19.7%	+19.8%	+91.2%	+100.4%	14.09	0.18	-55%	-16	+	+
219	ТНСэМаЭл-п	MISBP		49.3	+3.14%	1	11:03:11	+5.1%	+7.2%	+21.1%	+17.9%	6.95	0.09	+373%	+51	+	+
220	ТНСэнВор-п	VRSBP		136.4	+1.04%	0	07:52:10	+4.3%	+2.4%	+4.1%	+10.9%	21.14	0.27	-96%	-56	+	+
221	ТНСэнВорон	VRSB		331	+0.46%	0	10:54:24	+3.9%	+6.8%	-15.5%	-6.0%	21.14	0.27	-89%	-61	+	+
222	ТНСэнМарЭл	MISB		53.2	+2.31%	1	11:00:44	+13.0%	+16.9%	+22.6%	+23.1%	6.95	0.09	+2213%	+94	+	+
223	ТНСэнНН ао	NNSB		5000	+2.88%	1	10:56:40	+11.9%	+48.8%	+45.8%	+50.6%	21.41	0.28	+261%	+42	+	+
224	ТНСэнНН ап	NNSBP		1350	+1.5%	0	10:51:35	+6.5%	+11.0%	+19.5%	+17.0%	21.41	0.28	-93%	-44	+	+
225	ТНСэнрг ао	TNSE		3365	-2.32%	1	10:54:28	+8.0%	+24.6%	+45.4%	+61.4%	46.27	0.60	-83%	-50	+	+
226	ТНСэнРст	RTSB		3.35	+1.52%	2	11:02:58	+17.5%	+24.8%	+41.4%	+58.8%	28.64	0.37	+13%	+6	+	+
227	ТНСэнРст-п	RTSBP		1.54	+3.49%	0	10:49:07	+11.0%	+8.1%	+29.4%	+38.5%	28.64	0.37	-79%	-42	+	+
228	ТНСэнЯр	YRSB		778	0%	1	10:59:36	+3.5%	+2.9%	+12.1%	+12.4%	14.16	0.18	+850%	+65	+	+
229	ТНСэнЯр-п	YRSBP		182	+0.83%	0	10:51:30	+0.6%	+1.7%	+8.0%	+12.3%	14.16	0.18	-85%	-41	+	+
230	Транснф ап	TRNFP		1338.6	+1.01%	67	11:03:59	+2.0%	+7.1%	+9.1%	+42.8%	208.10	2.70	-9%	-4	+	+
231	УралСиб ао	USBN		0.1174	+0.17%	0	10:47:25	+2.5%	+2.8%	-25.8%	-24.3%	42.32	0.55	+69%	+22	+	+
232	УрКузница	URKZ		254	+0.36%	0	09:00:18	+1.6%	+1.7%	-99.2%	-99.0%	13.91	0.18	+9%	+6	+	+
233	Фармсинтез	LIFE		2.99	-0.17%	1	10:58:06	-0.8%	+1.2%	-12.6%	-4.0%	1.32	0.02	+71%	+16	+	+
234	Фикс Прайс	FIXR		0.5972	+0.2%	6	11:03:56	-2.8%	-0.4%			59.94	0.78	+18%	+4	+	+
235	ФосАгро ао	PHOR		6551	-0.2%	122	11:03:53	-0.9%	-2.2%	+3.0%	+15.9%	848.23	11.02	+463%	+38	+	+
236	Химпром ап	HIMCP		17.88	0%	0	10:38:12	-3.4%	+2.2%	-19.2%	-2.1%	4.11	0.05	+690%	+59	+	+
237	Хэдхантер	HEAD		2937	+1.07%	65	11:03:59	+1.6%	+6.0%	-20.6%	-30.8%	138.02	1.79	-44%	-15	+	+
238	ХЭНДЕРСОН	HNFG		530	-0.04%	6	11:03:53	+0.4%	+1.2%	-13.3%	-7.8%	21.50	0.28	+37%	+7	+	+
239	Циан	CNRU		731.2	+1.33%	104	11:03:58	+7.9%	+14.8%			57.13	0.74	-12%	-2	+	+
240	ЦМТ ао	WTCM		13.56	+1.19%	0	09:55:10	+0.4%	+3.0%	-2.6%	+8.3%	16.55	0.22	-93%	-66	+	+
241	ЦМТ ап	WTCMP		11.5	-0.69%	0	10:56:33	+0.3%	+0.9%	+10.6%	+19.3%	16.55	0.22	-96%	-81	+	+
242	ЧеркизГ-ао	GCHE		3449	+0.64%	2	11:01:12	+3.3%	+15.7%	-19.2%	-9.0%	145.41	1.89	-40%	-10	+	+
243	ЧКПЗ ао	CHKZ		16900	+0.3%	0	10:58:23	-1.2%	+1.2%	-5.8%	-0.6%	10.17	0.13	-33%	+3	+	+
244	ЧМК ао	CHMK		4380	+0.46%	0	10:44:20	0	+3.3%	-27.8%	-11.2%	13.90	0.18	-98%	-75	+	+
245	ЭЛ5Энер ао	ELFV		0.5012	+0.64%	2	11:01:52	-1.0%	+7.5%	-2.7%	+7.0%	17.73	0.23	-8%	-1	+	+
246	ЭН+ГРУП ао	ENPG		418.2	+1.31%	23	11:03:51	+0.2%	+9.8%	+20.4%	+42.7%	267.58	3.48	+6%	-1	+	+
247	ЭнергияРКК	RKKE		14360	+0.49%	1	11:00:45	-1.0%	+3.8%	-6.9%	-5.8%	26.54	0.34	-31%	-8	+	+
248	ЭсЭфАй ао	SFIN		1790.8	+1.38%	308	11:03:59	+10.9%	+41.6%	+30.1%	+29.6%	89.96	1.17	-52%	-10	+	+
249	ЭталонГруп	ETLN		40.64	+2.89%	45	11:03:57	+1.4%	+4.6%	-25.8%	-18.8%	15.53	0.20	+392%	+35	+	+
250	ЮГК	UGLD		0.4708	+0.23%	14	11:03:50	-0.7%	+0.2%	-37.1%	-24.9%	105.00	1.36	-31%	-5	+	+
251	ЮжКузб. ао	UKUZ		920	+0.44%	0	10:44:24	+5.3%	+2.9%	-14.3%	-15.1%	33.26	0.43	-98%	-80	+	+
252	Юнипро ао	UPRO		1.49	+1.98%	75	11:03:58	+0.4%	+8.0%	-18.3%	-11.5%	93.88	1.22	-22%	-7	+	+
253	ЮТэйр ао	UTAR		10.78	+0.47%	0	08:55:08	-2.3%	+2.5%	-20.6%	-25.4%	85.12	1.11	-99%	-59	+	+
254	ЮУНК ао	UNKL		4860	+0.62%	0	10:37:13	+2.1%	+19.4%	-8.3%	-7.1%	2.90	0.04	-76%	-30	+	+
255	Яковлев-3	IRKT		26.3	-0.38%	95	11:03:53	+6.3%	+11.3%	-3.3%	+11.7%	316.47	4.11	-61%	-18	+	+
256	Якутскэн-п	YKENP		0.341	0%	0	11:01:01	+0.3%	-1.4%	-18.6%	-17.0%	4.78	0.06	+1701%	+45	+	+
257	Якутскэнрг	YKEN		0.424	-0.47%	0	10:43:28	-0.2%	-1.2%	-11.7%	-5.4%	4.78	0.06	-22%	+7	+	+
258	ЯНДЕКС	YDEX		4246	+1.05%	327	11:03:54	+1.6%	+4.6%	+6.7%	+26.9%	1 670.66	21.71	+6%	-2	+	+
259	ЯТЭК ао	YAKG		42.75	0%	0	10:52:39	+1.9%	-0.1%	-23.7%	-17.2%	35.35	0.46	-77%	-30	+	+