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		2749.16	-0.29%	17 667	15:48:59	-0.6%	+1.4%	-0.6%	-2.8%	54 061.29	691.08	+2%	—	—	—
1	Совкомфлот	FLOT		74.78	-0.07%	28	15:34:00	-1.4%	-6.5%	-1.4%	-21.5%	177.63	2.27	-69%	-20	+	+
2	ГМКНорНик	GMKN		151.38	+0.5%	665	15:34:00	+1.6%	+12.9%	+1.6%	+34.3%	2 315.88	29.60	-44%		+	+
3	ВТБ ао	VTBR		71.65	+0.14%	739	15:34:00	-0.8%	-2.1%	-0.8%	-7.9%	719.13	9.19	-66%	-2	+	+
4	Россети	FEES		0.07454	+4.28%	258	15:33:59	+4.7%	+4.2%	+4.7%	-2.3%	157.33	2.01	+408%	+39	+	+
5	ГАЗПРОМ ао	GAZP		123.76	+0.03%	1 111	15:33:59	-1.4%	-3.7%	-1.4%	-3.8%	2 929.60	37.45	-73%	-4	+	+
6	ГТМ ао	GTRK		167.5	-0.65%	6	15:33:59	-3.3%	-2.4%	-3.3%	-27.7%	9.81	0.13	-81%	-41	+	+
7	Новатэк ао	NVTK		1168.8	-0.44%	389	15:33:59	-1.6%	-1.9%	-1.6%	+21.3%	3 547.01	45.34	-50%	+1	+	+
8	Полюс	PLZL		2443.2	+0.18%	593	15:33:59	+1.7%	+12.4%	+1.7%	+73.3%	3 323.09	42.48	-22%	+4	+	+
9	СПБ Биржа	SPBE	>	249.2	0%	188	15:33:59	-2.4%	-4.5%	-2.4%	+103.1%	33.09	0.42	-81%	-17	+	+
10	Татнфт 3ао	TATN		577.4	+0.09%	250	15:33:59	-0.6%	-4.5%	-0.6%	-13.7%	1 337.75	17.10	-27%	+1	+	+
11	ТМК ао	TRMK		101.88	+0.24%	12	15:33:59	-0.4%	-1.3%	-0.4%	-0.5%	107.16	1.37	-57%	-14	+	+
12	КЦ ИКС 5	X5		2735.5	-9.64%	5 889	15:33:59	-9.1%	-0.9%	-9.1%		741.12	9.47	+138%	+2	+	+
13	Аэрофлот	AFLT		57.1	-0.3%	254	15:33:58	-1.0%	-0.1%	-1.0%	-1.8%	226.94	2.90	-70%	-7	+	+
14	МКБ ао	CBOM		6.059	+0.07%	43	15:33:58	-0.5%	-26.7%	-0.5%	-39.2%	202.62	2.59	+17%	+14	+	+
15	Циан	CNRU		596	-0.23%	26	15:33:58	-1.8%	-19.1%	-1.8%		46.29	0.59	-37%	-8	+	+
3 лучшие акции — смотрите в Tg-боте!
16	ИнтерРАОао	IRAO		3.18	+1.96%	240	15:33:58	+2.2%	+8.9%	+2.2%	-15.1%	331.94	4.24	+36%	+15	+	+
17	МТС Банк	MBNK		1334.5	+1.95%	37	15:33:58	+1.3%	+2.3%	+1.3%	+4.1%	50.12	0.64	-2%	+9	+	+
18	МосБиржа	MOEX		172.27	+0.2%	124	15:33:58	-0.9%	-0.6%	-0.9%	-11.6%	392.18	5.01	-42%	-7	+	+
19	РоссЦентр	MRKC		0.9348	+3.38%	135	15:33:58	+8.0%	+21.0%	+8.0%	+98.1%	39.30	0.50	+207%	+26	+	+
20	Мечел ап	MTLRP		64	+0.16%	11	15:33:58	-1.5%	-5.5%	-1.5%	-46.9%	38.50	0.49	-82%	-45	+	+
21	Сбербанк-п	SBERP		298.92	+0.02%	140	15:33:58	-0.3%	-1.4%	-0.3%	+9.9%	6 759.06	86.40	-49%	-8	+	+
22	Селигдар	SELG		43.35	-0.21%	33	15:33:58	+0.5%	-0.9%	+0.5%	+4.0%	44.69	0.57	-64%	-14	+	+
23	Сургнфгз	SNGS		21.755	+0.16%	166	15:33:58	-0.2%	-2.8%	-0.2%	-11.4%	1 112.99	14.23	-16%	+4	+	+
24	Татнфт 3ап	TATNP		540.5	-0.04%	67	15:33:58	0.0%	-4.4%	0.0%	-17.9%	1 337.75	17.10	-38%	-4	+	+
25	iАренадата	DATA		78.74	+1.39%	10	15:33:57	-1.3%	-10.7%	-1.3%	-41.8%	16.47	0.21	-66%	-22	+	+
26	Озон	OZON		4437	-0.11%	318	15:33:57	-1.3%	+10.0%	-1.3%	+38.9%	959.69	12.27	-51%	+1	+	+
27	Совкомбанк	SVCB		12.56	-0.04%	90	15:33:57	-0.8%	-2.0%	-0.8%	-10.8%	282.69	3.61	-48%	-8	+	+
28	РусГидро	HYDR		0.4225	+2.28%	76	15:33:56	+1.3%	+5.6%	+1.3%	-17.8%	187.66	2.40	+31%	+8	+	+
29	ММК	MAGN		27.96	-0.46%	237	15:33:56	-2.3%	+5.3%	-2.3%	-26.7%	312.38	3.99	-22%	+2	+	+
30	Сбербанк	SBER		299.15	+0.12%	1 160	15:33:56	-0.4%	-2.5%	-0.4%	+9.9%	6 759.06	86.40	-65%	-2	+	+
31	Т-Техно ао	T		3288	+0.64%	2 152	15:33:56	+0.3%	+3.2%	+0.3%	+22.3%	882.52	11.28	+16%	+4	+	+
32	Транснф ап	TRNFP		1414.6	+1.48%	332	15:33:56	+2.4%	+6.0%	+2.4%	+18.2%	220.01	2.81	+70%	+20	+	+
33	ДОМ.РФ	DOMRF		1906.8	-0.43%	387	15:33:54	+2.6%	+9.0%	+2.6%		344.15	4.40	+98%	+21	+	+
34	Фикс Прайс	FIXR		0.5655	+0.28%	16	15:33:54	+0.9%	-6.6%	+0.9%		56.59	0.72	-29%	+1	+	+
35	Роснефть	ROSN		403.4	+0.2%	225	15:33:54	-1.3%	-1.4%	-1.3%	-32.3%	4 276.36	54.67	-79%	-15	+	+
36	Ростел -ап	RTKMP		61.25	-0.24%	9	15:33:54	-0.8%	+5.2%	-0.8%	+10.0%	220.58	2.82	-57%	-13	+	+
37	ЭсЭфАй ао	SFIN		873.4	-1.73%	156	15:33:54	-5.3%	-51.0%	-5.3%	-35.4%	43.87	0.56	-35%	-3	+	+
38	ЛУКОЙЛ	LKOH		5889.5	+0.31%	1 638	15:33:53	+0.2%	+6.0%	+0.2%	-17.3%	4 079.25	52.15	-16%	+2	+	+
39	Ренессанс	RENI		95.36	-0.13%	18	15:33:53	-0.6%	-2.8%	-0.6%	-12.0%	53.12	0.68	-48%	-11	+	+
Рейтинг брокеров
40	Ростел -ао	RTKM		63.3	+0.22%	38	15:33:53	-1.1%	+6.5%	-1.1%	-1.6%	220.58	2.82	-70%	-15	+	+
41	РУСАЛ ао	RUAL		34.92	+0.32%	432	15:33:53	+3.0%	+10.4%	+3.0%	-1.7%	530.69	6.78	+2%	+8	+	+
42	ТГК-1	TGKA		0.006506	+1.5%	17	15:33:53	+0.0%	+8.1%	+0.0%	-14.7%	25.07	0.32	-37%	-2	+	+
43	Башнефт ап	BANEP		880	+0.11%	17	15:33:52	-0.1%	-2.5%	-0.1%	-31.4%	242.13	3.10	-63%	-26	+	+
44	MDMG-ао	MDMG		1551.2	+1.37%	89	15:33:52	+3.6%	+11.0%	+3.6%	+72.1%	116.78	1.49	-3%	+1	+	+
45	Система ао	AFKS		12.947	-0.42%	182	15:33:51	-2.9%	-6.0%	-2.9%	-14.4%	124.89	1.60	-35%	-2	+	+
46	iАстра ао	ASTR		250.5	+0.5%	52	15:33:51	-2.0%	-6.6%	-2.0%	-46.5%	52.69	0.67	-59%	-11	+	+
47	ЗаводДИОД	DIOD		11.85	+13.83%	22	15:33:51	+14.3%	+29.4%	+14.3%	+9.5%	1.08	0.01	+931%	+70	+	+
48	iГЕНЕТИКО	GECO		24.63	+0.2%	3	15:33:51	+0.4%	+1.9%	+0.4%	-13.1%	2.20	0.03	-46%	-16	+	+
49	Газпрнефть	SIBN		485.9	+0.44%	28	15:33:51	-0.9%	-0.9%	-0.9%	-23.1%	2 303.80	29.45	-72%	-25	+	+
50	ЯНДЕКС	YDEX		4500.5	+0.06%	362	15:33:50	-1.8%	+5.0%	-1.8%	+16.2%	1 773.61	22.67	-59%	-3	+	+
51	iДиасофт	DIAS		1709.5	-0.26%	6	15:33:49	+0.9%	-7.2%	+0.9%	-60.8%	17.95	0.23	-65%	-16	+	+
52	СевСт-ао	CHMF		946.8	-0.46%	158	15:33:48	-2.0%	+0.3%	-2.0%	-26.5%	792.98	10.14	-33%		+	+
53	Европлан	LEAS		547.2	+0.29%	9	15:33:48	-0.3%	-7.1%	-0.3%	-20.8%	65.64	0.84	-89%	-52	+	+
54	Лента ао	LENT		2009	+1.31%	35	15:33:48	+1.4%	+11.0%	+1.4%	+70.5%	233.13	2.98	+7%	+16	+	+
55	iОзонФарм	OZPH		51.74	-0.08%	33	15:33:48	+0.5%	+2.2%	+0.5%	+7.8%	60.42	0.77	-27%	-2	+	+
56	ЮГК	UGLD		0.5432	-0.8%	313	15:33:48	-0.8%	+15.1%	-0.8%	-27.1%	121.26	1.55	-45%	+1	+	+
57	ЭН+ГРУП ао	ENPG		462.8	+0.55%	156	15:33:47	+1.8%	+9.1%	+1.8%	+31.8%	295.66	3.78	+75%	+19	+	+
58	Мечел ао	MTLR		71.17	-0.25%	202	15:33:47	-3.4%	-3.6%	-3.4%	-32.1%	38.50	0.49	-38%	-3	+	+
59	ПермьЭнСб	PMSB		517.7	+8.24%	150	15:33:47	+17.4%	+21.9%	+17.4%	+85.2%	24.77	0.32	+833%	+66	+	+
60	Сургнфгз-п	SNGSP		43.335	+0.67%	650	15:33:47	+3.7%	+13.0%	+3.7%	-28.6%	1 112.99	14.23	-4%	+7	+	+
61	СтаврЭнСбп	STSBP		5.38	+3.76%	3	15:33:47	+0.2%	+8.0%	+0.2%	+42.7%	5.10	0.07	+27%	+5	+	+
62	Юнипро ао	UPRO		1.467	+0.14%	22	15:33:47	-1.2%	-1.7%	-1.2%	-18.8%	92.56	1.18	-72%	-23	+	+
63	СТГ	CARM		1.5335	-0.94%	2	15:33:46	-2.7%	-15.5%	-2.7%	+5.3%	4.48	0.06	+162%	+25	+	+
64	ПИК ао	PIKK		467.7	-0.28%	234	15:33:45	-4.6%	-1.5%	-4.6%	-7.6%	309.05	3.95	-66%	-8	+	+
65	БАЗИС	BAZA		105.12	+0.11%	2	15:33:44	-0.6%		-0.6%		17.33	0.22	+0%	-7	+	+
66	ЛСР ао	LSRG		654.2	+0.8%	14	15:33:42	+1.3%	-5.1%	+1.3%	-21.1%	67.32	0.86	-24%	+4	+	+
67	РСетиМР ао	MSRS		1.5755	+4.79%	103	15:33:40	+8.5%	+8.7%	+8.5%	+36.4%	76.54	0.98	+183%	+27	+	+
68	МТС-ао	MTSS		212.95	+0.16%	120	15:33:40	-0.3%	-0.7%	-0.3%	+3.7%	425.76	5.44	-16%	-2	+	+
69	НЛМК ао	NLMK		105.58	-0.21%	152	15:33:40	-1.0%	-0.7%	-1.0%	-27.0%	632.17	8.08	-32%	-2	+	+
70	ГК РБК ао	RBCM		11.32	+0.35%	4	15:33:38	-0.9%	+0.8%	-0.9%	+7.7%	4.14	0.05	-46%	-17	+	+
71	iКаршеринг	DELI		109.05	+0.97%	2	15:33:36	-0.5%	-9.4%	-0.5%	-48.9%	19.20	0.25	-61%	-30	+	+
72	ТЕПЛАНТ ао	PRFN		4.048	+3.85%	4	15:33:36	+3.4%	+1.4%	+3.4%	-5.7%	3.38	0.04	+218%	+36	+	+
73	БСП ао	BSPB		309.34	-0.25%	34	15:33:35	+0.1%	-5.1%	+0.1%	-14.4%	138.86	1.78	-3%	+9	+	+
74	iСофтлайн	SOFL		78.88	0%	18	15:33:35	-0.4%	0.0%	-0.4%	-33.6%	31.52	0.40	-47%	-11	+	+
75	МКПАО "ВК"	VKCO		295.9	-0.13%	122	15:33:34	-2.1%	+2.7%	-2.1%	-2.5%	169.35	2.16	-49%	-11	+	+
76	Магнит ао	MGNT		2987.5	+0.25%	198	15:33:33	-0.8%	+2.7%	-0.8%	-40.4%	304.05	3.89	-47%	-6	+	+
77	Русагро	RAGR		111.12	-0.05%	19	15:33:33	-0.5%	-7.3%	-0.5%		106.57	1.36	-53%	-16	+	+
78	ОВК ао	UWGN		30.16	+0.87%	20	15:33:33	-0.1%	-3.1%	-0.1%	-36.0%	87.87	1.12	-38%	-3	+	+
79	РСетиСЗ ао	MRKZ		0.1064	+4.36%	23	15:33:31	+8.6%	+6.7%	+8.6%	+96.3%	10.11	0.13	+21%	+20	+	+
80	Таттел. ао	TTLK		0.6105	+1.75%	2	15:33:31	+0.3%	+2.1%	+0.3%	-19.1%	12.73	0.16	+144%	+22	+	+
81	РСетиЦП ао	MRKP		0.583	+2.88%	45	15:33:30	+6.2%	+15.4%	+6.2%	+70.1%	65.65	0.84	+129%	+39	+	+
82	ЭталонГруп	ETLN		38.42	+0.42%	8	15:33:29	-0.7%	-3.3%	-0.7%	-29.2%	14.75	0.19	-60%	-17	+	+
83	iВУШХолднг	WUSH		90.47	+0.5%	41	15:33:29	-2.3%	-0.7%	-2.3%	-48.4%	10.08	0.13	-37%	-2	+	+
84	АЛРОСА ао	ALRS		40.65	-0.17%	127	15:33:28	-1.9%	-1.8%	-1.9%	-27.5%	299.31	3.83	-23%		+	+
85	Хэдхантер	HEAD		2915	+0.28%	94	15:33:27	+0.3%	-0.5%	+0.3%	-19.6%	137.59	1.76	-17%		+	+
86	ЭЛ5Энер ао	ELFV		0.504	+0.76%	6	15:33:26	+2.0%	+1.2%	+2.0%	-3.2%	17.83	0.23	-36%	-10	+	+
87	Сегежа	SGZH	>	1.179	-0.08%	14	15:33:26	-1.4%	-4.3%	-1.4%	-7.5%	92.49	1.18	-64%	-23	+	+
88	iНаукаСвяз	NSVZ		261	-0.19%	5	15:33:25	+3.0%	+9.4%	+3.0%	-6.5%	4.10	0.05	+22%	+2	+	+
89	НоваБев ао	BELU		408.6	+0.44%	20	15:33:23	-0.5%	-0.9%	-0.5%	-19.6%	51.67	0.66	-53%	-18	+	+
90	М.видео	MVID		79.2	-0.56%	31	15:33:23	-2.3%	+17.0%	-2.3%	-12.0%	14.21	0.18	+8%	+10	+	+
91	АстрЭнСб	ASSB		2.75	+4.76%	5	15:33:21	+5.4%	+7.4%	+5.4%	+71.9%	2.12	0.03	+276%	+40	+	+
92	iАвиастКао	UNAC		0.496	+0.92%	14	15:33:19	+0.8%	-5.2%	+0.8%	-28.4%	500.65	6.40	+1%	+14	+	+
93	ВХЗ-ао	VLHZ		265	+7.55%	87	15:33:19	+30.8%	+94.3%	+30.8%	+35.8%	1.33	0.02	+152%	+24	+	+
94	ГР Ростов	RTGZ		42200	0%	1	15:33:18	-1.4%	-2.3%	-1.4%	-12.1%	5.07	0.06	+253%	+31	+	+
95	ИНАРКТИКА	AQUA		495.7	+1.52%	14	15:33:17	+1.0%	+2.4%	+1.0%	-17.5%	43.52	0.56	-41%	-3	+	+
96	НМТП ао	NMTP		8.655	+1.17%	32	15:33:16	+0.3%	-2.9%	+0.3%	-3.5%	166.89	2.13	+34%	+18	+	+
97	ТГК-14	TGKN		0.00545	+1.3%	8	15:33:16	+2.1%	+2.1%	+2.1%	-21.5%	7.37	0.09	+11%	+5	+	+
98	РСетиЛЭ-п	LSNGP		306.6	+0.95%	21	15:33:11	+1.7%	+8.7%	+1.7%	+44.8%	166.01	2.12	+6%	+15	+	+
99	Самолет ао	SMLT		966.5	-0.05%	134	15:33:11	-2.1%	+3.3%	-2.1%	-4.3%	59.55	0.76	-57%	-14	+	+
100	ДВМП ао	FESH		54.02	+0.43%	32	15:33:10	+2.3%	+1.5%	+2.3%	-8.7%	159.19	2.03	-36%	-9	+	+
101	Лензолото	LNZL		6110	-1.29%	6	15:33:06	-3.8%	+5.7%	-3.8%	-60.7%	7.25	0.09	+67%	+17	+	+
102	ЕвроТранс	EUTR		150.05	+0.33%	95	15:33:02	+2.0%	+11.2%	+2.0%	+27.3%	23.89	0.31	-66%	-18	+	+
103	Лензол. ап	LNZLP		745	-0.67%	2	15:33:00	-1.3%	+19.2%	-1.3%	-56.7%	7.25	0.09	-40%	-16	+	+
104	iИВА	IVAT		167.95	-0.39%	24	15:32:58	-0.8%	-0.7%	-0.8%	-16.7%	16.79	0.21	-49%	-13	+	+
105	РсетВол ао	MRKV		0.15985	+1.49%	33	15:32:58	+3.7%	+18.3%	+3.7%	+149.6%	30.05	0.38	-3%	+9	+	+
106	ХЭНДЕРСОН	HNFG		520.2	+1.21%	11	15:32:57	+0.4%	-2.0%	+0.4%	-13.7%	20.99	0.27	-31%	+2	+	+
107	Светофор п	SVETP		29.05	-0.85%	3	15:32:55	-5.1%	-19.8%	-5.1%	+30.3%	0.41	0.01	-54%	-20	+	+
108	ОГК-2 ао	OGKB		0.3335	+0.88%	12	15:32:54	+0.2%	+2.9%	+0.2%	-0.9%	45.40	0.58	-27%	+4	+	+
109	Яковлев-3	IRKT		26	+1.01%	41	15:32:53	+0.3%	-1.2%	+0.3%	-5.5%	313.33	4.01	+55%	+28	+	+
110	ВИ.ру	VSEH		72.77	-0.34%	21	15:32:53	-1.1%	+2.2%	-1.1%	-19.4%	36.43	0.47	-31%		+	+
111	iПозитив	POSI		996	+0.75%	33	15:32:37	-0.1%	-8.9%	-0.1%	-50.5%	70.86	0.91	-64%	-15	+	+
112	Займер ао	ZAYM		155.45	+1.17%	6	15:32:30	+1.0%	-2.7%	+1.0%	+12.3%	15.57	0.20	+66%	+18	+	+
113	РсетСиб ао	MRKS		0.5385	+1.89%	5	15:32:27	+2.2%	+6.2%	+2.2%	-2.9%	50.87	0.65	+142%	+22	+	+
114	ТНСэМаЭл-п	MISBP		53.3	+3.5%	1	15:32:20	+4.3%	+7.9%	+4.3%	+30.6%	7.78	0.10	+130%	+22	+	+
115	Светофор	SVET		15.22	-0.13%	1	15:32:18	-0.3%	-2.3%	-0.3%	-10.2%	0.41	0.01	-58%	-28	+	+
116	МГКЛ	MGKL		2.663	-0.58%	14	15:32:17	+1.3%	+10.5%	+1.3%	+11.2%	3.38	0.04	-2%	+12	+	+
117	РуссНфт ао	RNFT		95.8	-0.26%	33	15:32:06	-1.7%	-5.8%	-1.7%	-17.8%	28.19	0.36	-74%	-26	+	+
118	Аптеки36и6	APTK		8.446	+0.28%	1	15:31:53	-0.5%	-0.5%	-0.5%	-25.3%	64.49	0.82	-70%	-39	+	+
119	Распадская	RASP		160.25	-0.09%	7	15:31:50	-2.7%	-6.3%	-2.7%	-38.7%	106.68	1.36	-65%	-21	+	+
120	БурЗолото	BRZL		1624	+1.63%	3	15:31:46	+2.3%	+14.7%	+2.3%	-15.8%	11.88	0.15	+96%	+22	+	+
121	ФосАгро ао	PHOR		6445	-0.11%	55	15:31:45	+1.2%	-1.6%	+1.2%	+2.2%	834.24	10.66	-55%	-8	+	+
122	Телеграф	CNTL		9.28	+0.22%	0	15:31:37	0	-3.3%	0	-12.0%	1.87	0.02	-75%	-37	+	+
123	ГЛОРАКС	GLRX		58.33	+0.09%	5	15:31:36	0.0%	+0.5%	0.0%		16.43	0.21	-43%	-16	+	+
124	ПермьЭнС-п	PMSBP		533	+11.27%	66	15:31:34	+18.7%	+17.7%	+18.7%	+78.4%	24.77	0.32	+589%	+57	+	+
125	ТНСэКубань	KBSB		846	+4.57%	2	15:31:33	+8.0%	+6.9%	+8.0%	+105.1%	14.86	0.19	+214%	+27	+	+
126	+МосЭнерго	MSNG		2.1545	-0.23%	34	15:31:33	+3.2%	+7.5%	+3.2%	-7.4%	85.66	1.10	+118%	+41	+	+
127	РязЭнСб	RZSB		35	+1.74%	4	15:31:32	+1.4%	+3.4%	+1.4%	+19.5%	7.24	0.09	+9%	+1	+	+
128	СамарЭн-ап	SAGOP		2.7	+2.66%	1	15:31:21	+3.1%	+1.1%	+3.1%	-3.7%	10.73	0.14	-14%	-9	+	+
129	Фармсинтез	LIFE		3.37	+1.2%	11	15:31:20	+1.5%	+12.3%	+1.5%	-1.3%	1.48	0.02	+116%	+20	+	+
130	РСТомск ап	TORSP		0.482	+0.63%	0	15:31:18	+2.3%	+3.9%	+2.3%	+7.3%	2.86	0.04	-94%	-80	+	+
131	ЧеркизГ-ао	GCHE		3297	+0.46%	12	15:31:15	-0.8%	-4.7%	-0.8%	-21.2%	139.25	1.78	+284%	+40	+	+
132	РСетиЛЭ	LSNG		16.23	+3.44%	14	15:31:01	+6.6%	+4.5%	+6.6%	+16.9%	166.01	2.12	+549%	+56	+	+
133	Белон ао	BLNG		12.21	+4.63%	6	15:30:53	+3.5%	+4.9%	+3.5%	-22.5%	14.15	0.18	+808%	+65	+	+
134	МКПАО ЮМГ	GEMC		848.9	+0.27%	5	15:30:52	+0.6%	+10.2%	+0.6%	+12.2%	76.41	0.98	-82%	-41	+	+
135	iПРОМОМЕД	PRMD		405.7	-0.27%	7	15:30:47	-0.1%	+2.1%	-0.1%	+3.2%	86.11	1.10	-48%	-6	+	+
136	КрасОкт-ао	KROT		1544	-0.64%	3	15:30:40	-3.6%	+42.8%	-3.6%	+1.2%	15.13	0.19	-44%	-18	+	+
137	Ижсталь2ао	IGST		4120	-0.96%	0	15:30:34	-2.8%	-0.5%	-2.8%	-43.4%	4.21	0.05	-53%	-24	+	+
138	ЕвроЭлтех	EELT		9.42	+1.51%	7	15:30:23	+6.3%	-2.9%	+6.3%	-24.8%	5.21	0.07	+866%	+65	+	+
139	ЧМК ао	CHMK		4375	+0.81%	0	15:30:21	-0.3%	-0.6%	-0.3%	-33.4%	13.83	0.18	-72%	-30	+	+
140	КАМАЗ	KMAZ		84.5	+0.6%	3	15:30:21	-0.1%	-2.3%	-0.1%	-25.4%	59.76	0.76	-81%	-35	+	+
141	Ламбумиз	LMBZ		447	+0.68%	3	15:30:19	+1.0%	-2.9%	+1.0%	+9.3%	9.28	0.12	+57%	+10	+	+
142	СтаврЭнСб	STSB		4.255	+7.99%	2	15:30:15	+11.1%	+17.7%	+11.1%	+27.6%	5.10	0.07	+1375%	+74	+	+
143	iНПОНаука	NAUK		525	-1.32%	11	15:30:03	+13.3%	+18.2%	+13.3%	+31.1%	6.19	0.08	+33%	+12	+	+
144	ТНСэнНН ап	NNSBP		1432	+1.27%	1	15:29:52	+2.9%	-3.8%	+2.9%	+27.9%	18.61	0.24	+17%		+	+
145	Кристалл	KLVZ		3.112	-0.13%	0	15:29:48	+0.5%	-2.6%	+0.5%	-18.7%	2.86	0.04	-43%	-19	+	+
146	ОргСинт ао	KZOS		67.3	+1.05%	2	15:29:48	+1.2%	+4.0%	+1.2%	-16.4%	122.38	1.56	+17%	+7	+	+
147	РоссЮг ао	MRKY		0.0859	+1.48%	5	15:29:48	+6.7%	+13.8%	+6.7%	+46.2%	13.04	0.17	+39%	+10	+	+
148	Башнефт ао	BANE		1462.5	+1.14%	7	15:29:47	+0.7%	+1.9%	+0.7%	-41.8%	242.13	3.10	+24%	+9	+	+
149	iЭлемент	ELMT		0.1158	-0.17%	1	15:29:45	+1.3%	+0.3%	+1.3%	-18.1%	54.37	0.70	-37%	-18	+	+
150	Акрон	AKRN		18070	-0.44%	2	15:29:44	-0.2%	-0.8%	-0.2%	+2.4%	664.20	8.49	-33%	-17	+	+
151	Россети Ур	MRKU		0.5034	+2.03%	20	15:29:36	+4.5%	+15.8%	+4.5%	+49.5%	44.00	0.56	+10%	+16	+	+
152	iАРТГЕН ао	ABIO		68.06	+0.27%	2	15:29:17	-0.3%	-1.8%	-0.3%	-20.6%	6.31	0.08	-63%	-32	+	+
153	Красэсб ап	KRSBP		23.2	+1.13%	1	15:28:58	+5.3%	+1.5%	+5.3%	+49.5%	17.78	0.23	-57%	-28	+	+
154	Красэсб ао	KRSB		23.22	+0.43%	3	15:28:29	+6.7%	+6.1%	+6.7%	+51.6%	17.78	0.23	-37%	-12	+	+
155	ТГК-2	TGKB		0.00635	+2.17%	6	15:28:25	-1.8%	+7.0%	-1.8%	-2.6%	9.44	0.12	+26%	+6	+	+
156	ВСМПО-АВСМ	VSMO		30940	+0.06%	9	15:28:18	-1.4%	-2.3%	-1.4%	+29.8%	356.95	4.56	-64%	-18	+	+
157	ТНСэнНН ао	NNSB		4360	+3.07%	1	15:28:04	+3.8%	-22.6%	+3.8%	+26.0%	18.61	0.24	+589%	+53	+	+
158	ТамбЭнСб	TASB		1.408	+3.53%	0	15:28:03	+7.5%	+10.0%	+7.5%	+11.0%	2.36	0.03	+131%	+28	+	+
159	OKEY-гдр	OKEY		34.61	+0.03%	0	15:27:59	+1.9%	+3.3%	+1.9%	+13.8%	9.31	0.12	+314%	+38	+	+
160	НКНХ ап	NKNCP		60.32	-0.13%	3	15:27:48	-0.2%	-3.9%	-0.2%	-13.3%	140.66	1.80	+24%	+4	+	+
161	АПРИ	APRI		15.338	-0.38%	0	15:27:39	+3.5%	-4.4%	+3.5%	+45.1%	17.11	0.22	-19%	-9	+	+
162	УралСиб ао	USBN		0.1136	0%	0	15:27:20	-0.1%	-3.6%	-0.1%	-28.2%	40.91	0.52	+41%	+13	+	+
163	АбрауДюрсо	ABRD		163	+0.74%	4	15:27:13	-1.0%	+1.9%	-1.0%	-7.6%	17.73	0.23	-48%	-17	+	+
164	МагадЭн ао	MAGE		2.99	+1.01%	0	15:27:05	+1.0%	-0.7%	+1.0%	-1.6%	1.70	0.02	-42%	-15	+	+
165	Авангрд-ао	AVAN		664	+0.45%	0	15:26:33	+0.2%	-2.6%	+0.2%	-0.2%	53.58	0.68	-78%	-48	+	+
166	СОЛЛЕРС	SVAV		567.5	0%	8	15:26:13	-1.0%	-4.1%	-1.0%	-17.8%	17.85	0.23	-48%	-6	+	+
167	Куйбазот	KAZT		419.6	+0.58%	0	15:25:47	+0.1%	-1.5%	+0.1%	-12.4%	75.40	0.96	-76%	-46	+	+
168	Русолово	ROLO		0.5234	-0.23%	4	15:25:20	+1.2%	+3.2%	+1.2%	-8.5%	15.70	0.20	+26%	+7	+	+
169	ДЭК ао	DVEC		1.84	+2.45%	1	15:23:50	+1.8%	+3.8%	+1.8%	-14.5%	31.50	0.40	-21%	-11	+	+
170	КамчатЭ ао	KCHE		0.422	-1.63%	0	15:23:40	-2.3%	-2.1%	-2.3%	-12.4%	25.04	0.32	+59%	+12	+	+
171	Сахэнер ао	SLEN		3.215	+0.31%	0	15:23:36	+0.8%	+0.3%	+0.8%	-3.2%	7.17	0.09	+687%	+48	+	+
172	Мостотрест	MSTT		117	+0.65%	2	15:22:28	-0.9%	+6.5%	-0.9%	-17.2%	32.98	0.42	+125%	+20	+	+
173	VEON	VEON-RX		74.2	+0.41%	0	15:22:03	-0.9%	-6.3%	-0.9%	+71.0%	129.44	1.65	-79%	-49	+	+
174	Химпром ап	HIMCP		21.1	+1.93%	2	15:21:51	+6.7%	+16.2%	+6.7%	-5.0%	4.85	0.06	+436%	+47	+	+
175	ЦМТ ап	WTCMP		12.82	-0.93%	1	15:21:47	+3.1%	+10.7%	+3.1%	+20.0%	17.47	0.22	+231%	+30	+	+
176	ТНСэнрг ао	TNSE		3945	+7.35%	5	15:20:14	+8.8%	+9.7%	+8.8%	+68.2%	54.19	0.69	+291%	+38	+	+
177	НКНХ ао	NKNC		79.05	+0.06%	1	15:20:12	+0.4%	-1.8%	+0.4%	-12.2%	140.66	1.80	+12%	+2	+	+
178	Варьеган	VJGZ		2190	-0.45%	0	15:18:37	-2.2%	-7.6%	-2.2%	-13.3%	46.18	0.59	-86%	-52	+	+
179	МордЭнСб	MRSB		0.868	+1.17%	1	15:18:04	+1.6%	-13.2%	+1.6%	+24.0%	1.17	0.01	-8%	-6	+	+
180	МагадЭн ап	MAGEP		2.17	+0.93%	0	15:16:36	+0.9%	+4.3%	+0.9%	-3.6%	1.70	0.02	+81%	+9	+	+
181	ЛЭСК ао	LPSB		69.05	+1.99%	1	15:16:31	+4.5%	-2.3%	+4.5%	+10.0%	10.73	0.14	+192%	+28	+	+
182	РДБанк ао	RDRB		126	+1.61%	1	15:15:29	+2.4%	-5.3%	+2.4%	-5.3%	3.46	0.04	+79%	+13	+	+
183	ГАЗ ап	GAZAP		389.5	+1.3%	0	15:14:45	+0.4%	-1.9%	+0.4%	+6.4%	10.46	0.13	-71%	-30	+	+
184	НКХП ао	NKHP		487	-0.51%	3	15:14:45	-1.1%	-6.1%	-1.1%	-18.7%	32.92	0.42	-28%	-11	+	+
185	ЯТЭК ао	YAKG		43.5	0%	0	15:13:15	+1.2%	+1.4%	+1.2%	-22.2%	35.97	0.46	-39%	-9	+	+
186	НЕФАЗ	NFAZ		281	+1.44%	0	15:12:50	+2.0%	-5.1%	+2.0%	-5.1%	2.24	0.03	-56%	-20	+	+
187	ЭнергияРКК	RKKE		16600	+3.17%	11	15:12:38	+2.0%	+15.0%	+2.0%	+9.3%	30.73	0.39	+164%	+27	+	+
188	РН-ЗапСиб	CHGZ		74	+1.09%	0	15:12:28	+0.5%	-2.9%	+0.5%	-10.2%	1.98	0.03	+182%	+28	+	+
189	ОргСинт ап	KZOSP		17.2	-0.06%	1	15:11:30	-0.3%	+1.5%	-0.3%	-16.5%	122.38	1.56	-19%	-5	+	+
190	ТНСэнРст	RTSB		3.695	+3.65%	2	15:11:17	+5.9%	+4.8%	+5.9%	+50.8%	31.43	0.40	+813%	+63	+	+
191	Россети СК	MRKK		16.7	+2.83%	2	15:11:15	+2.8%	+0.1%	+2.8%	-0.6%	34.96	0.45	+1971%	+84	+	+
192	ТНСэнМарЭл	MISB		59.1	+4.42%	1	15:11:05	+3.7%	+12.1%	+3.7%	+35.6%	7.78	0.10	+274%	+33	+	+
193	СамарЭн-ао	SAGO		2.795	+0.54%	0	15:09:53	+2.4%	+3.9%	+2.4%	-7.5%	10.73	0.14	+50%	+10	+	+
194	ТНСэнВор-п	VRSBP		145	+1.68%	1	15:08:48	+3.4%	+3.7%	+3.4%	+10.7%	22.70	0.29	+604%	+56	+	+
195	ТНСэнВорон	VRSB		354	+0.85%	3	15:07:49	+3.5%	+4.9%	+3.5%	-8.9%	22.70	0.29	+661%	+56	+	+
196	ВыбСудЗ ап	VSYDP		8000	0%	0	15:07:27	+1.9%	0	+1.9%	+1.9%	18.10	0.23	+36%	+7	+	+
197	СаратЭн-ао	SARE		0.587	+5.58%	1	15:07:14	+6.7%	+19.3%	+6.7%	+50.1%	3.44	0.04	+228%	+30	+	+
198	Славн-ЯНОС	JNOS		16.15	-0.62%	0	15:06:57	+0.6%	-2.7%	+0.6%	-15.7%	17.97	0.23	+34%	+1	+	+
199	ТЗА ао	TUZA		123	-0.4%	0	15:06:41	-1.2%	-5.0%	-1.2%	-37.7%	1.01	0.01	-77%	-46	+	+
200	ОМЗ-ап	OMZZP		12200	+0.83%	0	15:06:18	+3.7%	+2.0%	+3.7%	+32.3%	33.55	0.43	+4%	-2	+	+
201	МГТС-5ао	MGTS		1180	-1.67%	1	15:06:07	-2.1%	+5.8%	-2.1%	0	106.72	1.36	-83%	-52	+	+
202	БСП ап	BSPBP		51.2	+0.2%	1	15:05:41	-1.1%	-5.4%	-1.1%	-1.5%	138.86	1.78	-80%	-53	+	+
203	Арсагера	ARSA		8.2	+0.99%	0	15:05:03	-2.8%	-4.2%	-2.8%	-23.6%	1.02	0.01	-95%	-81	+	+
204	КалужскСК	KLSB		20.87	+1.21%	1	15:03:17	+2.5%	+6.3%	+2.5%	+0.6%	1.91	0.02	+27%	+2	+	+
205	МГТС-4ап	MGTSP		816	+1.75%	3	15:02:37	+2.5%	+2.3%	+2.5%	-2.6%	106.72	1.36	-38%	-17	+	+
206	БашИнСв ап	BISVP		12.38	+1.23%	3	15:01:51	+9.2%	+33.3%	+9.2%	+33.3%	0.45	0.01	-7%	-4	+	+
207	Телеграф-п	CNTLP		6	0%	0	15:00:09	+0.3%	-1.0%	+0.3%	-19.6%	1.87	0.02	-43%	-15	+	+
208	ТНСэнЯр-п	YRSBP		190	+1.06%	0	14:59:03	+2.7%	+1.6%	+2.7%	+12.1%	15.19	0.19	+262%	+36	+	+
209	ЗВЕЗДА ао	ZVEZ		6.8	+1.34%	0	14:58:50	+1.3%	-1.3%	+1.3%	-7.5%	3.82	0.05	-75%	-41	+	+
210	ГАЗ ао	GAZA		534	+1.71%	1	14:58:35	+1.3%	-3.6%	+1.3%	-16.7%	10.46	0.13	+867%	+62	+	+
211	Якутскэн-п	YKENP		0.339	-0.88%	0	14:53:43	-0.3%	-0.6%	-0.3%	-18.7%	4.72	0.06	+5%	-1	+	+
212	РСТомск ао	TORS		0.676	+0.3%	0	14:52:38	+2.7%	+5.0%	+2.7%	+17.4%	2.86	0.04	-87%	-58	+	+
213	ЗИЛ ао	ZILL		4200	+0.36%	0	14:51:33	+1.8%	+0.4%	+1.8%	+26.7%	11.17	0.14	-34%	-5	+	+
214	КузнецкийБ	KUZB		0.03335	+0.3%	0	14:50:52	+1.1%	-1.6%	+1.1%	-8.3%	0.75	0.01	+412%	+12	+	+
215	СаратЭн-ап	SAREP		0.3955	+1.41%	1	14:50:00	+1.4%	+16.7%	+1.4%	+67.9%	3.44	0.04	+411%	+42	+	+
216	Варьеган-п	VJGZP		1115	+0.45%	0	14:48:56	-2.6%	-8.6%	-2.6%	-33.6%	46.18	0.59	-88%	-61	+	+
217	ИКРУСС-ИНВ	RUSI		66.1	+1.38%	1	14:48:00	-0.9%	+2.5%	-0.9%	+7.8%	7.20	0.09	-24%	-16	+	+
218	Куйбазот-п	KAZTP		441	-0.11%	0	14:41:06	-0.2%	-1.2%	-0.2%	-5.3%	75.40	0.96	-59%	-27	+	+
219	КоршГОК ао	KOGK		313.1	-1.53%	1	14:40:21	-0.3%	-1.6%	-0.3%	-99.2%	7.83	0.10	-84%	-56	+	+
220	ТНСэнРст-п	RTSBP		1.55	+3.61%	1	14:40:05	+1.7%	+0.9%	+1.7%	+32.7%	31.43	0.40	+33%	+6	+	+
221	ЮжКузб. ао	UKUZ		880	-0.23%	0	14:37:29	0	-4.1%	0	-17.9%	31.81	0.41	-87%	-10	+	+
222	ТНСэнЯр	YRSB		836	+3.98%	0	14:35:44	+4.5%	+5.6%	+4.5%	+20.1%	15.19	0.19	+272%	+32	+	+
223	Якутскэнрг	YKEN		0.419	+1.21%	0	14:33:04	+1.0%	-2.6%	+1.0%	-12.5%	4.72	0.06	+243%	+16	+	+
224	РГС СК ао	RGSS		0.2092	+1.36%	1	14:33:01	+0.8%	+2.5%	+0.8%	-3.8%	103.19	1.32	+458%	+47	+	+
225	iММЦБ ао	GEMA		115.5	+0.35%	0	14:27:12	+0.6%	-1.5%	+0.6%	-12.3%	1.72	0.02	-81%	-48	+	+
226	Левенгук	LVHK		23.4	-0.85%	0	14:26:11	-0.2%	-2.5%	-0.2%	-28.4%	1.24	0.02	-18%	-10	+	+
227	Нижкамшина	NKSH		40.4	+1.76%	0	14:25:20	+1.6%	+4.3%	+1.6%	-7.7%	2.57	0.03	+231%	+29	+	+
228	ТКЗКК ап	KRKOP		13.92	+0.14%	0	14:22:53	+0.7%	+2.2%	+0.7%	+6.6%	0.99	0.01	-42%	-12	+	+
229	КамчатЭ ап	KCHEP		0.795	+1.27%	0	14:22:24	+0.6%	+0.6%	+0.6%	-2.5%	25.04	0.32	+742%	+22	+	+
230	КМЗ	KMEZ		1208	+0.17%	0	14:21:45	+1.2%	-0.8%	+1.2%	+6.9%	4.55	0.06	+1069%	+22	+	+
231	СаратНПЗ-п	KRKNP		7120	+1.14%	0	14:20:19	+0.3%	+0.8%	+0.3%	-8.7%	9.26	0.12	-67%	-35	+	+
232	ЮУНК ао	UNKL		4400	+0.69%	1	14:13:21	0	-8.7%	0	-18.7%	2.64	0.03	+150%	+23	+	+
233	УрКузница	URKZ		262.9	0%	0	14:12:43	+0.1%	+3.5%	+0.1%	-99.2%	14.40	0.18	+137%	+2	+	+
234	Слав-ЯНОСп	JNOSP		9.34	-0.64%	0	14:03:27	+0.9%	-1.1%	+0.9%	-19.1%	17.97	0.23	+50%	+8	+	+
235	ЮТэйр ао	UTAR		11.02	-0.72%	0	13:58:40	+0.3%	+2.1%	+0.3%	-17.1%	87.02	1.11	-27%	-11	+	+
236	ЦМТ ао	WTCM		14.2	+1%	0	13:48:37	-0.6%	+4.4%	-0.6%	+1.9%	17.47	0.22	-91%	-41	+	+
237	ВолгЭнСб-п	VGSBP		12.6	+1.61%	0	13:40:28	+2.9%	+3.7%	+2.9%	+45.8%	5.39	0.07	-84%	-55	+	+
238	ТамбЭнСб-п	TASBP		0.954	+1.92%	0	13:28:20	+3.2%	+3.5%	+3.2%	+28.9%	2.36	0.03	-62%	-7	+	+
239	ВолгЭнСб	VGSB		13.7	-1.08%	1	13:19:55	+2.2%	+11.8%	+2.2%	+28.3%	5.39	0.07	+133%	+23	+	+
240	КрасОкт-1п	KROTP		607	+1%	1	13:17:22	-1.1%	+33.1%	-1.1%	+21.9%	15.13	0.19	-37%	-10	+	+
241	ТГК-2 ап	TGKBP		0.00894	+0.68%	0	13:15:04	+1.4%	+6.2%	+1.4%	-18.0%	9.44	0.12	-25%	-10	+	+
242	Мегион-ап	MFGSP		216	+0.47%	0	13:09:12	-0.5%	+4.3%	-0.5%	-14.5%	41.76	0.53	-89%	-25	+	+
243	ДонскЗР п	DZRDP		2390	+0.42%	0	13:04:00	-0.8%	-2.0%	-0.8%	-14.9%	1.70	0.02	-69%	-31	+	+
244	Ижсталь ап	IGSTP		3400	-0.29%	0	13:03:56	+0.9%	+2.7%	+0.9%	-32.0%	4.21	0.05	+76%	+3	+	+
245	ВыбСудЗ ао	VSYD		9350	+0.54%	0	13:02:56	+1.1%	+1.1%	+1.1%	-16.1%	18.10	0.23	-86%	-10	+	+
246	РОСИНТЕРао	ROST		101	+0.4%	0	12:52:51	+0.2%	-2.7%	+0.2%	-18.0%	1.65	0.02	-91%	-34	+	+
247	ИНГРАД ао	KFBA		1724	-0.46%	0	12:43:57	-1.5%	-4.3%	-1.5%		71.06	0.91	+16%	+1	+	+
248	Мегион-ао	MFGS		348	0%	1	12:29:12	+0.3%	-5.2%	+0.3%	-9.6%	41.76	0.53	+197%	+28	+	+
249	ДонскЗР	DZRD		4165	+2.08%	0	11:36:55	-0.2%	+2.8%	-0.2%	+3.2%	1.70	0.02	-16%	-3	+	+
250	СаратНПЗ	KRKN		10000	+1.01%	0	11:31:30	+1.0%	-6.5%	+1.0%	+11.7%	9.26	0.12	-86%	-49	+	+
251	ПавлАвт ао	PAZA		9460	0%	0	10:44:57	-0.6%	-3.5%	-0.6%	+6.5%	14.83	0.19	-60%	-10	+	+
252	АшинскийМЗ	AMEZ			0%		10:00:12					33.92	0.43			+	+
253	ГАЗКОН-ао	GAZC			0%		10:00:12					148.53	1.90			+	+
254	ГАЗ-сервис	GAZS			0%		10:00:12					173.26	2.21			+	+
255	ГАЗ-Тек ао	GAZT			0%		10:00:12					819.81	10.48			+	+
256	СМЗ-ао	MGNZ			0%		10:00:12					2.96	0.04			+	+
257	КурганГКао	KGKC			0%		09:50:03					6.03	0.08			+	+
258	КурганГКап	KGKCP			0%		09:50:03					6.03	0.08			+	+
259	Приморье	PRMB		26000	+1.56%	0	09:19:19	-0.8%	-0.8%	-0.8%	-3.0%	6.50	0.08	+205%	+10	+	+
260	ЧКПЗ ао	CHKZ		16600	0%	0	08:51:52	+1.2%	-1.2%	+1.2%	-7.5%	9.96	0.13	+102%	+3	+	+