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		2724.85	+0.23%	13 430	18:51:01	-1.5%	+0.2%	-1.5%	-3.5%	53 757.72	687.20	—	—	—
1	Приморье	PRMB		26200	+0.77%	0	07:34:59	0	-0.8%	0	-7.7%	6.55	0.08		+	+
2	ГАЗ ап	GAZAP		390	+0.26%	0	15:30:17	+0.5%	-0.4%	+0.5%	+5.3%	10.31	0.13		+	+
3	ТНСэнМарЭл	MISB		59.2	+0.34%	0	17:32:13	+3.9%	-2.8%	+3.9%	+27.3%	7.78	0.10		+	+
4	ВыбСудЗ ап	VSYDP		8150	+1.24%	1	17:58:00	+3.8%	+3.2%	+3.8%	-1.8%	18.48	0.24		+	+
5	OKEY-гдр	OKEY		35.18	+0.6%	1	18:30:00	+3.6%	+5.9%	+3.6%	+22.0%	9.47	0.12		+	+
6	VEON	VEON-RX		74.2	+0.82%	1	18:30:00	-0.9%	-6.5%	-0.9%	+79.0%	129.79	1.66		+	+
7	БАЗИС	BAZA		104	+0.29%	2	18:45:05	-1.7%	+3.4%	-1.7%		17.16	0.22		+	+
8	ГР Ростов	RTGZ		42200	-2.31%	0	19:23:06	-1.4%	-2.8%	-1.4%	-6.8%	5.07	0.06		+	+
9	ТНСэнЯр	YRSB		844	-0.94%	1	19:37:51	+5.5%	-3.9%	+5.5%	+20.6%	15.32	0.20		+	+
10	ЗИЛ ао	ZILL		4350	+0.58%	1	20:30:28	+5.5%	+1.9%	+5.5%	+30.2%	11.57	0.15		+	+
11	Нижкамшина	NKSH		40.3	+0.75%	0	20:40:32	+1.4%	+5.9%	+1.4%	-10.3%	2.57	0.03		+	+
12	Варьеган	VJGZ		2190	-0.68%	0	21:03:16	-2.2%	-9.5%	-2.2%	-15.0%	46.21	0.59		+	+
13	СаратНПЗ	KRKN		9650	-1.03%	0	21:04:17	-2.5%	-26.3%	-2.5%	+4.9%	8.99	0.11		+	+
14	ОМЗ-ап	OMZZP		11680	+0.86%	0	21:40:40	-0.7%	-3.3%	-0.7%	+21.9%	32.12	0.41		+	+
15	ДонскЗР п	DZRDP		2430	+0.41%	0	21:41:08	+0.8%	-6.5%	+0.8%	-13.5%	1.72	0.02		+	+
3 лучшие акции — смотрите в Tg-боте!
16	Левенгук	LVHK		23.85	+1.27%	0	21:43:51	+1.7%	-3.2%	+1.7%	-27.5%	1.26	0.02		+	+
17	Варьеган-п	VJGZP		1120	0%	0	21:44:21	-2.2%	-7.4%	-2.2%	-35.4%	46.21	0.59		+	+
18	ЧКПЗ ао	CHKZ		16900	+2.74%	0	21:50:42	+3.0%	+1.8%	+3.0%	-4.5%	10.14	0.13		+	+
19	ТНСэнРст-п	RTSBP		1.564	+0.13%	0	21:56:32	+2.6%	-6.7%	+2.6%	+31.0%	32.78	0.42		+	+
20	ВолгЭнСб	VGSB		16.15	+4.87%	5	22:00:05	+20.5%	+24.2%	+20.5%	+34.6%	6.21	0.08		+	+
21	КамчатЭ ап	KCHEP		0.82	0%	0	22:05:28	+3.8%	+3.1%	+3.8%	-5.7%	25.92	0.33		+	+
22	ТНСэнРст	RTSB		3.855	+1.31%	2	22:07:52	+10.5%	-6.0%	+10.5%	+51.5%	32.78	0.42		+	+
23	ТКЗКК ап	KRKOP		14.38	+1.99%	1	22:15:27	+4.1%	+5.0%	+4.1%	+9.1%	1.02	0.01		+	+
24	РДБанк ао	RDRB		126.5	+0.4%	0	22:22:51	+2.8%	-1.9%	+2.8%	-7.0%	3.48	0.04		+	+
25	ИКРУСС-ИНВ	RUSI		66.3	+0.76%	1	22:25:11	-0.6%	+0.5%	-0.6%	+5.6%	7.23	0.09		+	+
26	ВыбСудЗ ао	VSYD		9550	+0.53%	0	22:56:53	+3.2%	+0.5%	+3.2%	-19.4%	18.48	0.24		+	+
27	КузнецкийБ	KUZB		0.03345	+1.36%	0	23:08:54	+1.4%	-3.6%	+1.4%	-8.6%	0.75	0.01		+	+
28	ГАЗ ао	GAZA		526	+0.38%	0	23:10:26	-0.2%	-5.2%	-0.2%	-17.8%	10.31	0.13		+	+
29	ТНСэнНН ап	NNSBP		1412	-0.98%	0	23:12:15	+1.4%	+0.4%	+1.4%	+22.4%	19.02	0.24		+	+
30	РОСИНТЕРао	ROST		102.6	+0.98%	0	23:13:16	+1.8%	-0.2%	+1.8%	-17.3%	1.67	0.02		+	+
31	ТНСэКубань	KBSB		824	-0.96%	0	23:16:51	+5.2%	-2.6%	+5.2%	+99.0%	14.72	0.19		+	+
32	НЕФАЗ	NFAZ		283	+2.17%	4	23:23:27	+2.7%	-2.1%	+2.7%	-7.2%	2.28	0.03		+	+
33	КМЗ	KMEZ		1238	+0.81%	0	23:25:35	+3.7%	+2.8%	+3.7%	+0.8%	4.66	0.06		+	+
34	ЧМК ао	CHMK		4345	+0.7%	4	23:27:24	-1.0%	-1.0%	-1.0%	-38.8%	13.74	0.18		+	+
35	ТГК-2	TGKB		0.00639	+0.24%	2	23:27:40	-1.2%	+4.1%	-1.2%	-13.5%	9.47	0.12		+	+
36	ДонскЗР	DZRD		4200	+1.33%	0	23:28:29	+0.6%	-3.7%	+0.6%	+1.3%	1.72	0.02		+	+
37	РН-ЗапСиб	CHGZ		73.8	+0.27%	0	23:30:43	+0.3%	-5.1%	+0.3%	-20.0%	1.98	0.03		+	+
38	ЮжКузб. ао	UKUZ		904	+3.2%	1	23:30:56	+2.7%	+1.6%	+2.7%	-16.8%	32.68	0.42		+	+
39	ЦМТ ап	WTCMP		13.22	+2.48%	1	23:30:56	+6.3%	+13.0%	+6.3%	+25.2%	17.98	0.23		+	+
Рейтинг брокеров
40	ТамбЭнСб-п	TASBP		1	+0.4%	3	23:30:57	+8.2%	+10.4%	+8.2%	+31.2%	2.68	0.03		+	+
41	Арсагера	ARSA		8.54	+3.26%	0	23:31:08	+1.2%	-0.2%	+1.2%	-22.4%	1.06	0.01		+	+
42	ЗВЕЗДА ао	ZVEZ		6.73	0%	0	23:31:48	+0.3%	-1.8%	+0.3%	-9.3%	3.78	0.05		+	+
43	ОргСинт ао	KZOS		66.2	+0.3%	1	23:31:59	-0.5%	+1.5%	-0.5%	-20.8%	120.22	1.54		+	+
44	ЛЭСК ао	LPSB		68.7	-0.22%	0	23:31:59	+4.0%	-4.1%	+4.0%	+1.8%	10.68	0.14		+	+
45	МГТС-5ао	MGTS		1210	+4.76%	4	23:31:59	+0.4%	+11.5%	+0.4%	-3.2%	108.92	1.39		+	+
46	СаратЭн-ап	SAREP		0.393	-2.84%	2	23:31:59	+0.8%	+1.8%	+0.8%	+61.7%	3.48	0.04		+	+
47	Сахэнер ао	SLEN		3.235	-0.15%	0	23:31:59	+1.4%	-1.5%	+1.4%	-7.0%	7.24	0.09		+	+
48	СТГ	CARM		1.511	-0.1%	1	23:32:41	-4.1%	-12.7%	-4.1%	-1.1%	4.41	0.06		+	+
49	iММЦБ ао	GEMA		115	-0.78%	0	23:32:41	+0.2%	-2.2%	+0.2%	-12.6%	1.72	0.02		+	+
50	Химпром ап	HIMCP		22.34	+5.48%	6	23:32:41	+12.9%	+18.3%	+12.9%	-9.9%	5.13	0.07		+	+
51	Якутскэнрг	YKEN		0.424	+0.95%	1	23:32:41	+2.2%	-3.6%	+2.2%	-14.9%	4.79	0.06		+	+
52	РСТомск ао	TORS		0.732	+4.87%	6	23:32:44	+11.2%	+9.9%	+11.2%	+18.4%	3.08	0.04		+	+
53	РСТомск ап	TORSP		0.49	+1.87%	3	23:32:44	+4.0%	-5.6%	+4.0%	+8.6%	3.08	0.04		+	+
54	ЦМТ ао	WTCM		14.62	+1.67%	1	23:32:44	+2.4%	+4.7%	+2.4%	+4.6%	17.98	0.23		+	+
55	Ламбумиз	LMBZ		451.5	+0.33%	6	23:32:51	+2.0%	-0.7%	+2.0%	+5.8%	9.37	0.12		+	+
56	ТНСэнНН ао	NNSB		4470	-2.61%	2	23:32:52	+6.4%	-20.3%	+6.4%	+25.9%	19.02	0.24		+	+
57	МагадЭн ап	MAGEP		2.15	-1.38%	0	23:33:09	0	+3.4%	0	-9.3%	1.70	0.02		+	+
58	Таттел. ао	TTLK		0.6135	+0.49%	1	23:34:12	+0.8%	+1.7%	+0.8%	-22.7%	12.79	0.16		+	+
59	НКНХ ап	NKNCP		60.36	+0.03%	2	23:34:22	-0.1%	-4.1%	-0.1%	-12.9%	141.31	1.81		+	+
60	РязЭнСб	RZSB		34.5	+0.88%	3	23:34:40	0	-1.1%	0	+11.9%	7.14	0.09		+	+
61	КоршГОК ао	KOGK		319.65	+3.28%	2	23:35:09	+1.8%	-0.1%	+1.8%	-99.2%	8.00	0.10		+	+
62	ТамбЭнСб	TASB		1.616	-1.7%	8	23:36:38	+23.4%	+20.6%	+23.4%	+24.5%	2.68	0.03		+	+
63	КалужскСК	KLSB		21.42	+1.66%	3	23:37:23	+5.2%	+6.2%	+5.2%	-2.7%	1.96	0.03		+	+
64	Авангрд-ао	AVAN		663	+0.15%	1	23:37:58	0	-2.5%	0	-2.2%	53.50	0.68		+	+
65	ТНСэнЯр-п	YRSBP		189	-0.26%	0	23:38:26	+2.2%	-8.0%	+2.2%	+3.8%	15.32	0.20		+	+
66	Славн-ЯНОС	JNOS		16.3	0%	0	23:39:33	+1.6%	-1.5%	+1.6%	-14.4%	18.09	0.23		+	+
67	УралСиб ао	USBN		0.1142	+0.35%	0	23:40:02	+0.4%	-3.2%	+0.4%	-27.0%	41.13	0.53		+	+
68	СаратЭн-ао	SARE		0.595	-0.67%	3	23:40:54	+8.2%	+8.0%	+8.2%	+50.3%	3.48	0.04		+	+
69	Фармсинтез	LIFE		3.35	+1.21%	6	23:40:59	+0.9%	+10.4%	+0.9%	-18.9%	1.48	0.02		+	+
70	КрасОкт-ао	KROT		1587	-2.4%	11	23:41:40	-0.9%	+46.8%	-0.9%	+3.9%	15.53	0.20		+	+
71	ТНСэнВор-п	VRSBP		145.6	-0.68%	0	23:41:58	+3.9%	-4.6%	+3.9%	+12.5%	23.05	0.29		+	+
72	ЮТэйр ао	UTAR		10.98	+0.37%	0	23:42:08	-0.1%	+1.0%	-0.1%	-16.8%	86.70	1.11		+	+
73	Красэсб ап	KRSBP		23.9	+2.49%	2	23:42:09	+8.4%	+1.3%	+8.4%	+52.6%	18.05	0.23		+	+
74	МГТС-4ап	MGTSP		804	+0.5%	1	23:42:13	+1.0%	-1.7%	+1.0%	-6.7%	108.92	1.39		+	+
75	КрасОкт-1п	KROTP		612	-6.42%	8	23:42:14	-0.3%	+34.5%	-0.3%	+24.9%	15.53	0.20		+	+
76	Красэсб ао	KRSB		23.5	+0.43%	3	23:42:24	+8.0%	+6.2%	+8.0%	+52.2%	18.05	0.23		+	+
77	АстрЭнСб	ASSB		2.705	-0.18%	4	23:42:31	+3.6%	-6.7%	+3.6%	+64.9%	2.09	0.03		+	+
78	ЧеркизГ-ао	GCHE		3319	+1.41%	3	23:42:31	-0.1%	-3.4%	-0.1%	-21.9%	140.13	1.79		+	+
79	РСетиЛЭ	LSNG		16.45	+2.17%	11	23:42:31	+8.1%	+6.8%	+8.1%	+13.4%	168.68	2.16		+	+
80	РоссЮг ао	MRKY		0.08335	-2.06%	3	23:42:31	+3.5%	+4.1%	+3.5%	+24.1%	12.64	0.16		+	+
81	iНаукаСвяз	NSVZ		264.5	-0.19%	1	23:42:31	+4.3%	+3.5%	+4.3%	-13.8%	4.15	0.05		+	+
82	ТНСэнрг ао	TNSE		3805	+0.66%	1	23:42:31	+5.0%	-13.6%	+5.0%	+61.6%	52.01	0.66		+	+
83	ВСМПО-АВСМ	VSMO		30920	+2.18%	42	23:42:31	-1.5%	-2.5%	-1.5%	+29.6%	356.49	4.56		+	+
84	Займер ао	ZAYM		156	+0.78%	3	23:42:31	+1.4%	-2.3%	+1.4%	+8.9%	15.60	0.20		+	+
85	Ижсталь ап	IGSTP		3570	+4.39%	1	23:42:39	+5.9%	+3.5%	+5.9%	-28.0%	4.28	0.05		+	+
86	НКХП ао	NKHP		487.5	+1.99%	11	23:43:16	-1.0%	-5.2%	-1.0%	-20.0%	32.95	0.42		+	+
87	Слав-ЯНОСп	JNOSP		9.3	-0.64%	1	23:43:34	+0.4%	-2.5%	+0.4%	-18.3%	18.09	0.23		+	+
88	КамчатЭ ао	KCHE		0.442	+2.55%	0	23:43:52	+2.3%	0	+2.3%	-9.4%	25.92	0.33		+	+
89	Мегион-ао	MFGS		377	+0.27%	6	23:44:07	+8.6%	+2.4%	+8.6%	-15.3%	45.91	0.59		+	+
90	iНПОНаука	NAUK		501.5	+0.2%	1	23:44:10	+8.2%	+9.6%	+8.2%	+21.1%	5.91	0.08		+	+
91	Телеграф	CNTL		9.34	+0.86%	2	23:44:13	+0.6%	-1.9%	+0.6%	-10.7%	1.89	0.02		+	+
92	РСетиЦП ао	MRKP		0.5746	-0.38%	24	23:44:15	+4.7%	+12.3%	+4.7%	+65.5%	64.76	0.83		+	+
93	РГС СК ао	RGSS		0.21	+1.35%	0	23:44:39	+1.2%	+1.4%	+1.2%	-4.2%	102.80	1.31		+	+
94	ТГК-2 ап	TGKBP		0.00909	+1.56%	1	23:44:41	+3.1%	+4.0%	+3.1%	-24.2%	9.47	0.12		+	+
95	БСП ап	BSPBP		50.55	-0.39%	1	23:45:15	-2.3%	-5.6%	-2.3%	-1.8%	137.49	1.76		+	+
96	ГК РБК ао	RBCM		11.27	+0.36%	7	23:45:31	-1.3%	+0.7%	-1.3%	+3.9%	4.12	0.05		+	+
97	ЛСР ао	LSRG		655.6	+0.46%	15	23:45:35	+1.5%	-4.8%	+1.5%	-20.0%	67.55	0.86		+	+
98	ДЭК ао	DVEC		1.845	+0.54%	1	23:45:48	+2.1%	-6.0%	+2.1%	-19.8%	31.78	0.41		+	+
99	Россети СК	MRKK		17.2	+3.49%	5	23:45:52	+5.9%	+4.1%	+5.9%	-4.4%	36.01	0.46		+	+
100	СаратНПЗ-п	KRKNP		7120	0%	1	23:45:57	+0.3%	-6.6%	+0.3%	-11.7%	8.99	0.11		+	+
101	ТЗА ао	TUZA		132.5	+6.85%	17	23:46:02	+6.4%	+6.4%	+6.4%	-36.3%	1.09	0.01		+	+
102	БашИнСв ап	BISVP		12	+0.93%	8	23:46:10	+5.8%	+27.8%	+5.8%	+26.8%	0.43	0.01		+	+
103	НКНХ ао	NKNC		79.5	+0.7%	1	23:46:11	+1.0%	-3.0%	+1.0%	-8.5%	141.31	1.81		+	+
104	Светофор	SVET		14.94	-0.66%	7	23:46:17	-2.1%	-3.4%	-2.1%	-12.1%	0.41	0.01		+	+
105	ЯТЭК ао	YAKG		43.65	+1.39%	1	23:46:34	+1.5%	+0.7%	+1.5%	-21.9%	36.10	0.46		+	+
106	ВолгЭнСб-п	VGSBP		13	+1.96%	3	23:46:38	+6.1%	+4.4%	+6.1%	+47.7%	6.21	0.08		+	+
107	Кристалл	KLVZ		3.098	+0.26%	1	23:46:55	+0.1%	-1.3%	+0.1%	-21.7%	2.85	0.04		+	+
108	ПермьЭнСб	PMSB		534.6	+0.26%	20	23:46:55	+21.2%	+23.0%	+21.2%	+100.7%	25.50	0.33		+	+
109	Куйбазот	KAZT		420	+0.48%	1	23:47:04	+0.2%	-1.6%	+0.2%	-11.6%	75.60	0.97		+	+
110	Куйбазот-п	KAZTP		448	+1.82%	7	23:47:04	+1.4%	+0.3%	+1.4%	-6.6%	75.60	0.97		+	+
111	Башнефт ап	BANEP		874.5	-0.06%	25	23:47:18	-0.7%	-1.6%	-0.7%	-36.0%	239.32	3.06		+	+
112	iЭлемент	ELMT		0.1183	+2.6%	18	23:47:23	+3.5%	-0.5%	+3.5%	-18.2%	55.57	0.71		+	+
113	БурЗолото	BRZL		1590	-1.61%	1	23:47:24	+0.1%	+11.5%	+0.1%	-18.2%	11.17	0.14		+	+
114	Якутскэн-п	YKENP		0.354	+0.85%	1	23:47:44	+4.1%	-0.8%	+4.1%	-16.5%	4.79	0.06		+	+
115	Лензолото	LNZL		6170	-0.64%	6	23:47:49	-2.8%	+8.4%	-2.8%	-59.2%	7.30	0.09		+	+
116	Яковлев-3	IRKT		25.96	0%	34	23:47:57	+0.2%	-0.3%	+0.2%	-5.4%	312.85	4.00		+	+
117	МагадЭн ао	MAGE		2.99	-0.66%	0	23:48:02	+1.0%	-3.5%	+1.0%	-8.0%	1.70	0.02		+	+
118	АПРИ	APRI		15.104	-0.97%	0	23:48:18	+1.9%	+3.8%	+1.9%	+38.1%	16.85	0.22		+	+
119	Телеграф-п	CNTLP		6.02	+0.67%	1	23:48:18	+0.7%	-0.7%	+0.7%	-16.9%	1.89	0.02		+	+
120	ВИ.ру	VSEH		71.7	+0.04%	14	23:48:26	-2.6%	+1.8%	-2.6%	-22.5%	35.85	0.46		+	+
121	СамарЭн-ао	SAGO		2.785	-0.71%	1	23:48:27	+2.0%	-1.8%	+2.0%	-7.0%	10.68	0.14		+	+
122	ПермьЭнС-п	PMSBP		541.2	+0.74%	13	23:48:31	+20.5%	+21.0%	+20.5%	+91.8%	25.50	0.33		+	+
123	ОГК-2 ао	OGKB		0.334	-0.03%	9	23:48:38	+0.4%	+0.7%	+0.4%	-0.3%	45.49	0.58		+	+
124	КАМАЗ	KMAZ		83.9	+0.12%	3	23:48:40	-0.8%	-0.9%	-0.8%	-27.5%	59.34	0.76		+	+
125	РсетВол ао	MRKV		0.1575	-0.28%	14	23:48:40	+2.2%	+11.7%	+2.2%	+130.8%	29.66	0.38		+	+
126	Русолово	ROLO		0.5418	+2.65%	20	23:48:41	+4.8%	+3.3%	+4.8%	-6.7%	16.25	0.21		+	+
127	УрКузница	URKZ		308	+17.99%	13	23:48:44	+17.3%	+19.4%	+17.3%	-99.0%	16.87	0.22		+	+
128	Циан	CNRU		588.4	-0.27%	37	23:48:47	-3.0%	-19.6%	-3.0%		45.70	0.58		+	+
129	ОргСинт ап	KZOSP		17.11	+0.71%	2	23:48:53	-0.8%	+0.1%	-0.8%	-17.0%	120.22	1.54		+	+
130	iКаршеринг	DELI		107.35	-0.83%	12	23:48:54	-2.1%	-10.2%	-2.1%	-49.1%	18.88	0.24		+	+
131	ХЭНДЕРСОН	HNFG		523.4	+1.71%	41	23:48:54	+1.0%	+0.5%	+1.0%	-14.8%	21.17	0.27		+	+
132	iАРТГЕН ао	ABIO		67.98	+0.24%	3	23:48:56	-0.4%	-2.4%	-0.4%	-24.9%	6.30	0.08		+	+
133	АбрауДюрсо	ABRD		159.6	-0.13%	4	23:48:56	-3.0%	-0.3%	-3.0%	-11.9%	17.38	0.22		+	+
134	ТМК ао	TRMK		101.2	+0.4%	10	23:48:56	-1.0%	-1.8%	-1.0%	-1.9%	106.46	1.36		+	+
135	Мостотрест	MSTT		117.15	-0.42%	3	23:48:58	-0.8%	+4.0%	-0.8%	-19.8%	33.06	0.42		+	+
136	МТС-ао	MTSS		214	+0.07%	100	23:48:58	+0.2%	0.0%	+0.2%	+1.0%	427.65	5.47		+	+
137	СтаврЭнСбп	STSBP		5.505	-2.82%	5	23:49:01	+2.5%	+3.3%	+2.5%	+32.8%	5.33	0.07		+	+
138	МТС Банк	MBNK		1329.5	+1.1%	20	23:49:07	+0.9%	+2.1%	+0.9%	+1.1%	49.89	0.64		+	+
139	Европлан	LEAS		555	+0.25%	24	23:49:09	+1.1%	-7.3%	+1.1%	-19.6%	66.60	0.85		+	+
140	ИНАРКТИКА	AQUA		491.9	-0.04%	13	23:49:14	+0.2%	+1.9%	+0.2%	-18.7%	43.23	0.55		+	+
141	БСП ао	BSPB		306.43	+0.11%	30	23:49:15	-0.8%	-4.5%	-0.8%	-16.8%	137.49	1.76		+	+
142	СОЛЛЕРС	SVAV		567.5	+0.71%	7	23:49:16	-1.0%	-6.4%	-1.0%	-23.0%	17.87	0.23		+	+
143	ГЛОРАКС	GLRX		59.75	+0.3%	18	23:49:17	+2.4%	+3.0%	+2.4%		16.90	0.22		+	+
144	ФосАгро ао	PHOR		6372	-0.28%	72	23:49:18	+0.0%	-0.3%	+0.0%	-2.7%	825.17	10.55		+	+
145	ЕвроТранс	EUTR		149.35	+0.34%	97	23:49:20	+1.6%	+10.8%	+1.6%	+27.5%	23.77	0.30		+	+
146	РСетиЛЭ-п	LSNGP		305.15	+0.13%	15	23:49:22	+1.2%	+7.9%	+1.2%	+40.7%	168.68	2.16		+	+
147	iПРОМОМЕД	PRMD		400.7	+0.11%	7	23:49:23	-1.3%	0.0%	-1.3%	+8.8%	85.15	1.09		+	+
148	МосБиржа	MOEX		173.51	+1.25%	579	23:49:24	-0.2%	-2.0%	-0.2%	-12.4%	394.98	5.05		+	+
149	ОВК ао	UWGN		29.92	-0.66%	32	23:49:26	-0.9%	-4.8%	-0.9%	-36.4%	86.94	1.11		+	+
150	РСетиМР ао	MSRS		1.5315	+0.23%	22	23:49:27	+5.5%	+4.9%	+5.5%	+26.5%	74.59	0.95		+	+
151	Светофор п	SVETP		28.8	-0.35%	2	23:49:27	-5.9%	-18.5%	-5.9%	+30.3%	0.41	0.01		+	+
152	НМТП ао	NMTP		8.695	+0.93%	21	23:49:28	+0.8%	-1.5%	+0.8%	-7.0%	167.46	2.14		+	+
153	iАвиастКао	UNAC		0.4875	-0.2%	11	23:49:29	-0.9%	-5.3%	-0.9%	-26.2%	492.07	6.29		+	+
154	ЕвроЭлтех	EELT		9.36	+1.3%	2	23:49:30	+5.6%	+1.3%	+5.6%	-23.9%	5.16	0.07		+	+
155	РсетСиб ао	MRKS		0.523	-2.33%	8	23:49:30	-0.8%	+3.6%	-0.8%	-12.6%	49.59	0.63		+	+
156	ИнтерРАОао	IRAO		3.187	-0.56%	324	23:49:32	+2.4%	+3.6%	+2.4%	-14.8%	332.72	4.25		+	+
157	iПозитив	POSI		989.8	+0.51%	122	23:49:32	-0.7%	-7.4%	-0.7%	-51.1%	70.49	0.90		+	+
158	СамарЭн-ап	SAGOP		2.71	-0.91%	0	23:49:32	+3.4%	-3.4%	+3.4%	-3.9%	10.68	0.14		+	+
159	Распадская	RASP		163.1	+1.53%	39	23:49:33	-0.9%	-4.6%	-0.9%	-36.9%	108.58	1.39		+	+
160	Совкомбанк	SVCB		12.385	-0.28%	132	23:49:33	-2.2%	-3.1%	-2.2%	-13.3%	278.86	3.56		+	+
161	МордЭнСб	MRSB		0.88	0%	4	23:49:34	+3.0%	-11.6%	+3.0%	+25.4%	1.18	0.02		+	+
162	ЭнергияРКК	RKKE		16490	+0.92%	2	23:49:34	+1.4%	+15.1%	+1.4%	+7.2%	30.38	0.39		+	+
163	Мегион-ап	MFGSP		254.5	+6.93%	4	23:49:35	+17.3%	+22.1%	+17.3%	-2.7%	45.91	0.59		+	+
164	Ростел -ап	RTKMP		60.15	+0.17%	15	23:49:35	-2.6%	+1.9%	-2.6%	+5.1%	217.10	2.78		+	+
165	ПИК ао	PIKK		460.2	+0.28%	528	23:49:36	-6.1%	-4.6%	-6.1%	-6.5%	303.96	3.89		+	+
166	МГКЛ	MGKL		2.665	+0.4%	7	23:49:37	+1.3%	+11.9%	+1.3%	+12.2%	3.38	0.04		+	+
167	Ренессанс	RENI		95.48	+0.1%	25	23:49:38	-0.4%	-4.0%	-0.4%	-15.6%	53.18	0.68		+	+
168	Ростел -ао	RTKM		62.29	+0.05%	73	23:49:39	-2.7%	+2.9%	-2.7%	-3.7%	217.10	2.78		+	+
169	Сургнфгз	SNGS		21.445	+0.12%	123	23:49:39	-1.6%	-2.7%	-1.6%	-8.0%	1 090.51	13.94		+	+
170	Россети	FEES		0.07582	-0.16%	188	23:49:41	+6.5%	+6.7%	+6.5%	-2.8%	160.24	2.05		+	+
171	iГЕНЕТИКО	GECO		24.83	+1.39%	9	23:49:41	+1.2%	+1.2%	+1.2%	-20.3%	2.23	0.03		+	+
172	Сегежа	SGZH	>	1.171	+0.6%	35	23:49:41	-2.1%	-4.8%	-2.1%	-8.0%	91.86	1.17		+	+
173	ВТБ ао	VTBR		71.22	+0.21%	1 188	23:49:41	-1.4%	-2.0%	-1.4%	-9.7%	716.48	9.16		+	+
174	ТНСэМаЭл-п	MISBP		53	-1.12%	1	23:49:42	+3.7%	-2.0%	+3.7%	+24.7%	7.78	0.10		+	+
175	Транснф ап	TRNFP		1409.2	+1%	253	23:49:42	+2.0%	+4.4%	+2.0%	+20.7%	219.11	2.80		+	+
176	Белон ао	BLNG		12.28	+3.45%	8	23:49:43	+4.1%	+2.8%	+4.1%	-23.6%	14.12	0.18		+	+
177	Фикс Прайс	FIXR		0.5631	+0.28%	17	23:49:43	+0.4%	-6.1%	+0.4%		56.31	0.72		+	+
178	Лензол. ап	LNZLP		770	-1.91%	5	23:49:44	+2.0%	+24.2%	+2.0%	-56.6%	7.30	0.09		+	+
179	Самолет ао	SMLT		942.5	-0.11%	304	23:49:44	-4.5%	-1.5%	-4.5%	-5.4%	58.04	0.74		+	+
180	МКБ ао	CBOM		6.112	+0.66%	37	23:49:45	+0.4%	-18.9%	+0.4%	-39.2%	204.32	2.61		+	+
181	iАренадата	DATA		82.26	-0.41%	81	23:49:45	+3.1%	-5.2%	+3.1%	-39.9%	17.21	0.22		+	+
182	iСофтлайн	SOFL		78.4	-0.03%	24	23:49:45	-1.0%	-0.3%	-1.0%	-34.4%	31.36	0.40		+	+
183	Татнфт 3ао	TATN		562.4	-1.3%	352	23:49:45	-3.2%	-5.9%	-3.2%	-13.9%	1 303.03	16.66		+	+
184	Ижсталь2ао	IGST		4160	+1.46%	1	23:49:46	-1.9%	-5.5%	-1.9%	-41.7%	4.28	0.05		+	+
185	Сбербанк-п	SBERP		298.13	+0.31%	189	23:49:46	-0.5%	-1.5%	-0.5%	+7.3%	6 753.49	86.33		+	+
186	+МосЭнерго	MSNG		2.187	+0.07%	23	23:49:47	+4.7%	+7.7%	+4.7%	-6.8%	86.93	1.11		+	+
187	М.видео	MVID		77.15	-1.53%	19	23:49:47	-4.8%	+14.0%	-4.8%	-14.6%	13.87	0.18		+	+
188	ДОМ.РФ	DOMRF		1902.7	+0.31%	86	23:49:48	+2.4%	+9.5%	+2.4%		342.27	4.38		+	+
189	ЭталонГруп	ETLN		38.06	+0.26%	24	23:49:48	-1.7%	-2.4%	-1.7%	-29.4%	14.59	0.19		+	+
190	Хэдхантер	HEAD		2891	+0.59%	62	23:49:48	-0.6%	-0.1%	-0.6%	-21.3%	136.41	1.74		+	+
191	iОзонФарм	OZPH		51.22	-0.1%	29	23:49:48	-0.5%	-0.9%	-0.5%	+18.8%	59.81	0.76		+	+
192	ТЕПЛАНТ ао	PRFN		4.056	-2.92%	4	23:49:49	+3.6%	-3.5%	+3.6%	-14.4%	3.40	0.04		+	+
193	ТГК-1	TGKA		0.00647	+0.97%	22	23:49:49	-0.5%	+7.5%	-0.5%	-15.5%	24.94	0.32		+	+
194	iДиасофт	DIAS		1686.5	+0.18%	10	23:49:50	-0.4%	-7.5%	-0.4%	-60.5%	17.71	0.23		+	+
195	РСетиСЗ ао	MRKZ		0.10795	+1.08%	6	23:49:50	+10.2%	+7.7%	+10.2%	+67.1%	10.34	0.13		+	+
196	Татнфт 3ап	TATNP		527	-1.13%	91	23:49:50	-2.5%	-5.8%	-2.5%	-17.8%	1 303.03	16.66		+	+
197	Акрон	AKRN		18056	+0.24%	1	23:49:51	-0.2%	+0.7%	-0.2%	+1.8%	663.69	8.48		+	+
198	ГТМ ао	GTRK		160.2	-2.08%	16	23:49:51	-7.5%	-7.7%	-7.5%	-33.0%	9.37	0.12		+	+
199	РусГидро	HYDR		0.4223	-0.98%	98	23:49:51	+1.3%	+6.1%	+1.3%	-19.1%	187.84	2.40		+	+
200	MDMG-ао	MDMG		1533.1	+1.4%	120	23:49:51	+2.4%	+10.6%	+2.4%	+63.1%	115.17	1.47		+	+
201	Селигдар	SELG		43.17	+0.26%	18	23:49:51	+0.1%	+0.6%	+0.1%	+3.6%	44.47	0.57		+	+
202	iВУШХолднг	WUSH		88.47	+0.6%	44	23:49:51	-4.5%	-7.8%	-4.5%	-50.0%	9.85	0.13		+	+
203	АЛРОСА ао	ALRS		40.99	+0.76%	146	23:49:52	-1.0%	0.0%	-1.0%	-27.7%	301.89	3.86		+	+
204	НоваБев ао	BELU		409.6	+0.74%	78	23:49:52	-0.2%	-2.3%	-0.2%	-22.1%	51.77	0.66		+	+
205	Газпрнефть	SIBN		479.85	+1.05%	88	23:49:52	-2.1%	-1.9%	-2.1%	-20.7%	2 275.11	29.08		+	+
206	ЮГК	UGLD		0.5375	+0.15%	121	23:49:52	-1.8%	+13.7%	-1.8%	-30.6%	119.74	1.53		+	+
207	ТНСэнВорон	VRSB		362	-0.82%	1	23:49:52	+5.8%	-4.0%	+5.8%	-11.5%	23.05	0.29		+	+
208	РУСАЛ ао	RUAL		35.14	+0.82%	449	23:49:53	+3.6%	+8.8%	+3.6%	-1.7%	533.88	6.82		+	+
209	МКПАО "ВК"	VKCO		291.1	-0.51%	241	23:49:53	-3.7%	-0.9%	-3.7%	-5.9%	166.77	2.13		+	+
210	ВХЗ-ао	VLHZ		260.2	-10.77%	143	23:49:53	+28.4%	+72.8%	+28.4%	+33.8%	1.30	0.02		+	+
211	Аэрофлот	AFLT		57.25	+1.18%	910	23:49:54	-0.8%	-0.5%	-0.8%	-5.9%	227.61	2.91		+	+
212	ЭН+ГРУП ао	ENPG		460.8	+0.39%	70	23:49:54	+1.4%	+6.0%	+1.4%	+27.3%	294.38	3.76		+	+
213	Озон	OZON		4382	+2%	773	23:49:54	-2.5%	+6.6%	-2.5%	+37.2%	948.32	12.12		+	+
214	РуссНфт ао	RNFT		95.55	-0.05%	113	23:49:54	-2.0%	-6.0%	-2.0%	-21.8%	28.10	0.36		+	+
215	ЗаводДИОД	DIOD		14.03	+5.25%	62	23:49:55	+35.3%	+45.2%	+35.3%	+24.8%	1.28	0.02		+	+
216	МКПАО ЮМГ	GEMC		832.9	+2.07%	39	23:49:55	-1.3%	+4.7%	-1.3%	+7.5%	74.96	0.96		+	+
217	ГМКНорНик	GMKN		149.9	+0.29%	949	23:49:55	+0.6%	+10.4%	+0.6%	+30.4%	2 291.42	29.29		+	+
218	ММК	MAGN		27.855	+0.2%	231	23:49:55	-2.7%	+3.5%	-2.7%	-28.1%	311.26	3.98		+	+
219	РоссЦентр	MRKC		0.8902	-2.52%	51	23:49:55	+2.9%	+11.8%	+2.9%	+83.4%	37.58	0.48		+	+
220	НЛМК ао	NLMK		104.42	+0.08%	176	23:49:55	-2.0%	-3.0%	-2.0%	-29.6%	625.81	8.00		+	+
221	ЭсЭфАй ао	SFIN		864.8	+5.77%	1 146	23:49:55	-6.3%	-53.1%	-6.3%	-36.6%	43.44	0.56		+	+
222	ЮУНК ао	UNKL		5200	+7.22%	51	23:49:55	+18.2%	+10.2%	+18.2%	-4.8%	3.12	0.04		+	+
223	ЯНДЕКС	YDEX		4422.5	+0.18%	520	23:49:55	-3.5%	+2.7%	-3.5%	+12.7%	1 742.29	22.27		+	+
224	Башнефт ао	BANE		1442.5	+0.14%	5	23:49:56	-0.7%	-3.0%	-0.7%	-41.1%	239.32	3.06		+	+
225	Россети Ур	MRKU		0.5062	+1.93%	20	23:49:56	+5.1%	+13.8%	+5.1%	+31.8%	44.26	0.57		+	+
226	Мечел ап	MTLRP		64.5	+0.94%	20	23:49:56	-0.8%	-5.5%	-0.8%	-41.8%	38.62	0.49		+	+
227	Новатэк ао	NVTK		1163.6	+0.61%	844	23:49:56	-2.1%	-2.8%	-2.1%	+20.5%	3 533.05	45.16		+	+
228	КЦ ИКС 5	X5		2682	-0.02%	729	23:49:56	-10.9%	-6.9%	-10.9%	-8.9%	728.36	9.31		+	+
229	Система ао	AFKS		12.943	+1.42%	411	23:49:57	-3.0%	-5.8%	-3.0%	-13.1%	124.90	1.60		+	+
230	ДВМП ао	FESH		52.17	-0.27%	17	23:49:57	-1.2%	-2.8%	-1.2%	-11.5%	153.97	1.97		+	+
231	iИВА	IVAT		165.3	-0.57%	44	23:49:57	-2.4%	-1.5%	-2.4%	-25.2%	16.53	0.21		+	+
232	Лента ао	LENT		2012.5	-0.67%	46	23:49:57	+1.5%	+6.1%	+1.5%	+71.9%	233.42	2.98		+	+
233	Мечел ао	MTLR		71.28	+1.32%	310	23:49:57	-3.3%	-4.4%	-3.3%	-31.6%	38.62	0.49		+	+
234	Роснефть	ROSN		404.05	+0.9%	755	23:49:57	-1.1%	-0.9%	-1.1%	-28.0%	4 282.19	54.74		+	+
235	Сбербанк	SBER		299.04	+0.35%	2 273	23:49:57	-0.4%	-2.4%	-0.4%	+7.6%	6 753.49	86.33		+	+
236	Сургнфгз-п	SNGSP		42.115	-1.12%	571	23:49:57	+0.8%	+5.0%	+0.8%	-26.4%	1 090.51	13.94		+	+
237	СПБ Биржа	SPBE	>	244	+0.66%	485	23:49:57	-4.4%	-7.0%	-4.4%	+93.7%	32.41	0.41		+	+
238	СтаврЭнСб	STSB		4.53	-3.51%	4	23:49:57	+18.3%	+19.2%	+18.3%	+34.6%	5.33	0.07		+	+
239	ТГК-14	TGKN		0.00551	0%	12	23:49:57	+3.2%	+1.7%	+3.2%	-29.5%	7.48	0.10		+	+
240	Аптеки36и6	APTK		8.424	+0.62%	2	23:49:58	-0.8%	-0.7%	-0.8%	-28.1%	64.28	0.82		+	+
241	iАстра ао	ASTR		244.6	-0.37%	91	23:49:58	-4.3%	-7.8%	-4.3%	-49.1%	51.37	0.66		+	+
242	СевСт-ао	CHMF		933.6	-0.19%	159	23:49:58	-3.4%	-1.7%	-3.4%	-27.3%	782.09	10.00		+	+
243	ЭЛ5Энер ао	ELFV		0.5022	+0.88%	9	23:49:58	+1.7%	+3.0%	+1.7%	-3.5%	17.76	0.23		+	+
244	Совкомфлот	FLOT		74.25	+1.38%	128	23:49:58	-2.1%	-6.9%	-2.1%	-18.0%	176.34	2.25		+	+
245	ГАЗПРОМ ао	GAZP		123.23	+0.83%	2 515	23:49:58	-1.9%	-4.0%	-1.9%	-2.4%	2 917.29	37.29		+	+
246	Магнит ао	MGNT		2951.5	+0.31%	215	23:49:58	-2.0%	-5.3%	-2.0%	-39.8%	300.79	3.85		+	+
247	Полюс	PLZL		2416.4	+0.35%	671	23:49:58	+0.6%	+10.8%	+0.6%	+62.4%	3 287.98	42.03		+	+
248	Русагро	RAGR		112.4	+0.52%	80	23:49:58	+0.7%	-5.5%	+0.7%		107.76	1.38		+	+
249	Т-Техно ао	T		3240.2	+0.12%	2 021	23:49:58	-1.1%	+0.4%	-1.1%	+12.7%	869.26	11.11		+	+
250	Юнипро ао	UPRO		1.436	-0.83%	92	23:49:58	-3.3%	-4.6%	-3.3%	-22.2%	90.54	1.16		+	+
251	ЛУКОЙЛ	LKOH		5878	+0.45%	3 543	23:49:59	0.0%	+5.8%	0.0%	-16.4%	4 072.66	52.06		+	+
252	АшинскийМЗ	AMEZ			0%		23:50:17					33.92	0.43		+	+
253	ГАЗКОН-ао	GAZC			0%		23:50:17					148.53	1.90		+	+
254	ГАЗ-сервис	GAZS			0%		23:50:17					173.26	2.21		+	+
255	ГАЗ-Тек ао	GAZT			0%		23:50:17					819.81	10.48		+	+
256	СМЗ-ао	MGNZ			0%		23:50:17					2.96	0.04		+	+
257	ИНГРАД ао	KFBA		1716	0%	0	23:50:18	-1.9%	-4.3%	-1.9%		70.73	0.90		+	+
258	КурганГКао	KGKC			0%		23:50:18					6.03	0.08		+	+
259	КурганГКап	KGKCP			0%		23:50:18					6.03	0.08		+	+
260	ПавлАвт ао	PAZA		9840	0%	1	23:50:18	+3.4%	-1.4%	+3.4%	+11.1%	15.43	0.20		+	+