Котировки акций ММВБ

Время Название Тикер     Цена,
посл
Изм, % Объем,
млн руб
1 нед, % 1 м, % ytd, % Капит-я
млрд руб
Капит-я
млрд $
Изм Объема Изм поз
по Объему
 
  18:50:42 Индекс ММВБ   1867.46 +0.4% 26 546.66 +2.4% -4.1% -16.4% 32 596.81 546.41 -17%
1 18:45:37 Система ао AFKS 14 +4.48% 410.77 +12.1% +16.6% -39.6% 135.10 2.26 +21% +5 +
2 18:45:39 Уркалий-ао URKA 128.3 +4.31% 69.72 +0.8% -9.0% -22.3% 376.69 6.31 +135% +12 +
3 18:45:39 Акрон AKRN 3065 +3.55% 127.23 +4.5% -1.6% -14.3% 124.24 2.08 +142% +7 +
4 18:39:58 ТКЗ ао TGKO 0.16 +3.23% 7.31 +18.5% -8.6% -96.8% 0.32 0.01 -87% -34 +
5 18:38:15 МРСК Центр MRKC 0.434 +3.09% 4.09 -8.6% -4.1% -2.9% 18.36 0.31 -47% -11 +
6 18:45:04 Polymetal POLY 705 +2.99% 69.10 +2.5% -5.7% +10.4% 303.23 5.08 +98% +7 +
7 18:39:47 Башнефт ао BANE 2550 +2.82% 10.18 -1.7% -12.1% -28.9% 424.99 7.12 +14% +3 +
8 18:45:21 Башнефт ап BANEP 1179 +2.43% 37.29 +8.3% -4.1% -4.0% 424.99 7.12 -66% -11 +
9 18:45:10 ТМК ао TRMK 74.64 +2.4% 16.47 -0.4% -8.0% -5.5% 77.11 1.29 -21% -2 +
10 18:45:24 Распадская RASP 58.75 +2.35% 149.38 +11.7% -10.9% -26.3% 41.31 0.69 -9% +1 +
11 18:45:18 ИнтерРАОао IRAO 3.892 +2.34% 398.61 +5.4% -4.1% +1.2% 406.32 6.81 -29% -6 +
12 18:45:08 ПИК ао PIKK 305.9 +2.34% 22.95 +4.8% +4.4% +5.5% 202.05 3.39 -6% +2 +
13 18:45:47 ГМКНорНик GMKN 8015 +2.1% 3 023.46 -1.7% -2.6% -20.8% 1 268.34 21.26 -10% +1 +
14 18:45:58 РусГидро HYDR 0.778 +2.09% 538.87 -1.5% -7.2% -16.0% 300.51 5.04 +47% +8 +
15 18:45:42 Ростел -ап RTKMP 57.55 +1.95% 19.73 +5.4% +4.0% -8.4% 192.77 3.23 +147% +14 +
16 18:45:05 Сургнфгз-п SNGSP 29.135 +1.57% 483.43 +6.4% -1.3% -9.2% 1 142.91 19.16 +4% +2 +
17 18:45:35 АЛРОСА ао ALRS 84.36 +1.52% 1 201.39 +1.5% -5.9% -13.4% 621.31 10.41 -6% +1 +
18 18:45:29 +МосЭнерго MSNG 2.195 +1.39% 52.42 +1.6% -8.4% -11.5% 87.25 1.46 +59% +6 +
19 18:45:51 МосБиржа MOEX 106.8 +1.17% 614.32 +3.6% +7.0% -15.0% 243.12 4.08 -15% +
20 18:45:25 СевСт-ао CHMF 728 +1.11% 561.98 +1.5% -4.2% -22.7% 609.86 10.22 +24% +6 +
21 18:45:17 Полюс PLZL 4237 +0.98% 7.77 +0.0% -4.7% -4.4% 540.41 9.06 -74% -21 +
22 18:45:24 МТС-ао MTSS 244.3 +0.95% 308.54 +2.9% +1.0% -5.7% 488.20 8.18 +63% +1 +
23 18:45:13 Роснефть ROSN 322 +0.94% 1 165.92 +5.1% +5.1% -20.1% 3 412.61 57.20 -35% -1 +
24 18:45:04 РуссНфт ао RNFT 602 +0.85% 107.03 +4.4% +2.6% +7.8% 177.06 2.97 +465% +21 +
25 18:45:39 Юнипро ао UPRO 2.52 +0.8% 52.70 -2.1% +0.4% -12.4% 158.88 2.66 +3% +
26 18:45:08 ФосАгро ао PHOR 2359 +0.64% 44.98 +6.8% +1.5% -9.2% 305.49 5.12 +1% -3 +
27 18:45:10 Транснф ап TRNFP 160500 +0.63% 358.15 -0.3% -5.8% -18.9% 249.56 4.18 +4% +
28 18:45:22 Россети ап RSTIP 2.094 +0.58% 13.11 +5.5% -3.3% -5.2% 157.81 2.65 +30% +4 +
29 18:45:44 ФСК ЕЭС ао FEES 0.1649 +0.55% 371.65 +5.7% -6.3% -18.8% 210.19 3.52 -10% -3 +
30 18:45:44 ЛУКОЙЛ LKOH 2775 +0.53% 1 742.45 +3.4% -0.8% -19.5% 2 360.31 39.57 -17% +
31 18:45:16 Мечел ао MTLR 135.5 +0.41% 53.42 +11.1% -10.8% -25.2% 72.64 1.22 -52% -5 +
32 18:39:39 ЛСР ао LSRG 807 +0.37% 2.21 -8.6% -12.1% -15.2% 83.09 1.39 -58% -14 +
33 18:39:46 Татнфт 3ап TATNP 271.1 +0.33% 15.12 -0.3% -2.6% +15.4% 850.14 14.25 +32% +4 +
34 18:45:02 МегаФон ао MFON 542.4 +0.3% 52.11 +1.0% -10.3% -6.4% 336.29 5.64 +7% -1 +
35 18:45:46 Новатэк ао NVTK 625.9 +0.29% 558.22 +1.5% -8.0% -21.0% 1 900.42 31.86 -18% -1 +
36 18:46:01 ВТБ ао VTBR 0.064 +0.16% 892.34 +0.2% -4.4% -13.5% 829.47 13.90 -15% +
37 18:45:05 Сургнфгз SNGS 25.71 +0.16% 430.56 +3.3% -12.4% -16.9% 1 142.91 19.16 +16% +3 +
38 18:45:03 М.видео MVID 390.3 +0.05% 106.36 +0.3% +0.9% +0.7% 70.16 1.18 +566% +24 +
39 18:45:27 Ростел -ао RTKM 70.18 +0.04% 142.30 -1.3% -2.8% -16.5% 192.77 3.23 -3% +1 +
40 18:29:03 МКБ ао CBOM 4.44 +0.02% 8.33 +4.7% +2.2% +3.3% 105.91 1.78 -62% -12 +
41 18:39:47 ОВК ао UWGN 796.5 0% 11.82 +1.3% +4.6% +0.2% 92.39 1.55 -34% -4 +
42 18:45:16 Мечел ап MTLRP 117 -0.04% 33.90 +16.7% +26.3% -20.6% 72.64 1.22 -21% -4 +
43 18:45:07 Yandex clA YNDX 1616.5 -0.09% 49.90 +10.4% +2.1% +29.6% 460.90 7.73 -50% -7 +
44 18:45:59 Сбербанк SBER 144.1 -0.1% 6 030.00 +1.7% -12.2% -16.8% 3 225.26 54.06 -17% +
45 18:45:32 Россети ао RSTI 0.783 -0.13% 84.22 +4.7% -6.1% -31.5% 157.81 2.65 -32% -3 +
46 18:45:18 RUSAL plc RUAL 28.35 -0.14% 8.22 +4.8% +4.2% +7.7% 430.72 7.22 -24% -6 +
47 18:45:57 ММК MAGN 31.41 -0.16% 390.33 +6.9% -2.8% -5.6% 350.99 5.88 -31% -8 +
48 18:45:55 НЛМК ао NLMK 107 -0.21% 457.21 +3.9% -0.1% -6.9% 641.28 10.75 -10% -1 +
49 18:45:29 Татнфт 3ао TATN 371.85 -0.34% 471.94 +6.2% -4.5% -12.9% 850.14 14.25 +75% +9 +
50 18:45:58 Сбербанк-п SBERP 114.58 -0.37% 324.10 +2.3% -12.3% -11.7% 3 225.26 54.06 -20% -4 +
51 18:45:52 ГАЗПРОМ ао GAZP 119.1 -0.38% 2 776.03 +2.7% -2.1% -22.9% 2 819.52 47.26 -22% -1 +
52 18:46:02 Магнит ао MGNT 9280 -0.54% 827.42 -1.4% -0.8% -15.6% 877.53 14.71 +48% +5 +
53 18:45:21 Европлан EPLN 777 -0.58% 17.92 +3.1% +2.8% +7.4% 86.74 1.45 -98% -41 +
54 18:45:26 ДетскийМир DSKY 98.95 -0.7% 9.30 -1.0% +7.6% 73.12 1.23 +755% +37 +
55 18:45:45 Аэрофлот AFLT 191.35 -1.52% 982.51 +9.6% -1.9% +25.2% 212.52 3.56 +33% +2 +
56 18:45:19 ОГК-2 ао OGKB 0.3774 -1.67% 31.01 -1.1% +4.5% -24.6% 41.68 0.70 -26% -4 +
57 18:45:13 ЭнелРос ао ENRU 1.12 -1.75% 17.60 +2.3% +8.9% +12.7% 39.62 0.66 -38% -4 +
58 18:45:04 iЧЗПСН ао PRFN 4.8 -1.84% 13.87 +1.3% -36.3% +5.1% 4.02 0.07 +120% +12 +
59 18:45:58 Газпрнефть SIBN 184.9 -3.9% 98.60 -0.9% -8.2% -13.6% 876.67 14.70 +83% +3 +
60 18:45:19 Ленэнерг-п LSNGP 54.8 -8.67% 47.38 -12.0% -5.3% +20.7% 42.62 0.71 +37% +2 +