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   1860.39 -0.38% 22 580.88 +0.1% -3.8% -16.7% 32 495.87 550.76 -10%
1 18:46:01 ВТБ ао VTBR 0.06349 -0.8% 273.94 -0.6% -4.3% -14.2% 822.86 13.95 -46% -15 +
2 18:46:01 ФСК ЕЭС ао FEES 0.1633 -0.97% 291.37 +5.5% -6.7% -19.6% 208.15 3.53 -18% -4 +
3 18:46:00 Газпрнефть SIBN 182.85 -1.11% 49.96 -3.2% -8.6% -14.6% 866.95 14.69 -49% -6 +
4 18:46:00 ГАЗПРОМ ао GAZP 118.67 -0.36% 2 122.42 +1.0% -2.9% -23.2% 2 809.34 47.61 -15% +1 +
5 18:45:59 НЛМК ао NLMK 110.65 +3.41% 425.88 +5.6% +2.0% -3.8% 663.15 11.24 +2% -1 +
6 18:45:59 ММК MAGN 32.08 +2.13% 316.26 +8.0% +2.3% -3.6% 358.47 6.08 -18% -5 +
7 18:45:57 Роснефть ROSN 321 -0.31% 940.78 +1.6% +5.6% -20.3% 3 402.02 57.66 -14% +1 +
8 18:45:56 Аэрофлот AFLT 186.75 -2.4% 690.75 +2.9% -1.8% +22.2% 207.41 3.52 +4% -1 +
9 18:45:55 Татнфт 3ао TATN 370 -0.5% 339.81 +0.3% -4.6% -13.3% 846.39 14.35 -12% -4 +
10 18:45:54 РусГидро HYDR 0.7736 -0.57% 294.42 +1.0% -6.8% -16.4% 298.81 5.06 -27% -9 +
11 18:45:52 Башнефт ап BANEP 1180.5 +0.13% 24.42 +6.8% -4.0% -3.9% 410.99 6.97 -32% -7 +
12 18:45:46 МегаФон ао MFON 537.1 -0.98% 43.10 -0.8% -10.6% -7.3% 333.00 5.64 -13% -2 +
13 18:45:45 Ленэнерг-п LSNGP 56.55 +3.19% 27.52 -8.4% -4.5% +24.6% 44.10 0.75 -41% -7 +
14 18:45:44 ГМКНорНик GMKN 7999 -0.2% 1 074.07 -3.8% -2.5% -21.0% 1 265.81 21.45 -63% -2 +
15 18:45:44 Ростел -ап RTKMP 57.85 +0.52% 15.48 +4.5% +4.0% -7.9% 192.50 3.26 +1% -5 +
16 18:45:43 ЛУКОЙЛ LKOH 2767 -0.29% 1 464.34 -0.1% -1.1% -19.8% 2 353.51 39.89 -5% +1 +
17 18:45:42 Сбербанк SBER 144.49 +0.27% 6 682.77 -0.3% -10.1% -16.6% 3 232.32 54.78 +17% +
18 18:45:38 Система ао AFKS 13 -7.14% 379.95 -0.2% +5.7% -43.9% 125.45 2.13 +1% +
19 18:45:38 ЭнелРос ао ENRU 1.15 +2.68% 37.75 +5.0% +11.3% +15.7% 40.68 0.69 +132% +8 +
20 18:45:34 iЧЗПСН ао PRFN 4.77 -0.63% 2.67 -13.3% -36.4% +4.5% 4.00 0.07 -78% -26 +
21 18:45:32 Россети ао RSTI 0.7919 +1.14% 202.01 +3.7% -0.4% -30.8% 159.68 2.71 +155% +5 +
22 18:45:30 Сургнфгз SNGS 25.115 -2.31% 352.99 -2.6% -15.5% -18.9% 1 118.31 18.95 +0% +3 +
23 18:45:30 СевСт-ао CHMF 733.5 +0.76% 384.47 +4.2% -2.1% -22.2% 614.47 10.41 -19% -5 +
24 18:45:29 МТС-ао MTSS 239.05 -2.15% 440.53 -1.6% -1.6% -7.7% 477.71 8.10 +69% +11 +
25 18:45:29 Мечел ап MTLRP 116 -0.85% 51.87 +3.8% +27.2% -21.2% 71.33 1.21 +57% +8 +
26 18:45:28 Уркалий-ао URKA 124.05 -3.31% 36.35 -0.8% -11.2% -24.9% 364.21 6.17 -45% -9 +
27 18:45:28 МосБиржа MOEX 106.9 +0.09% 698.22 +1.8% +9.6% -14.9% 243.35 4.12 +19% +1 +
28 18:45:27 Новатэк ао NVTK 621.9 -0.64% 436.49 +0.3% -5.5% -21.5% 1 888.28 32.00 +19% +6 +
29 18:45:25 Ростел -ао RTKM 70.05 -0.19% 55.45 +0.1% -3.1% -16.6% 192.50 3.26 -57% -7 +
30 18:45:23 Транснф ап TRNFP 160350 -0.09% 304.09 +0.5% +0.2% -19.0% 249.32 4.23 +17% +2 +
31 18:45:21 Мечел ао MTLR 132.7 -2.07% 50.15 +1.6% -10.3% -26.8% 71.33 1.21 +1% +
32 18:45:21 АЛРОСА ао ALRS 84.68 +0.38% 878.09 +1.9% -5.7% -13.1% 623.67 10.57 -24% -1 +
33 18:45:20 Yandex clA YNDX 1608 -0.53% 34.35 +3.8% +2.6% +28.9% 458.47 7.77 -28% -5 +
34 18:45:20 Юнипро ао UPRO 2.524 +0.16% 72.47 -0.6% +1.8% -12.3% 159.13 2.70 +88% +10 +
35 18:45:19 Башнефт ао BANE 2542 -3.6% 19.33 -0.4% -14.7% -29.2% 410.99 6.97 +97% +4 +
36 18:45:18 Сургнфгз-п SNGSP 28.7 -1.49% 317.11 -1.0% -3.3% -10.5% 1 118.31 18.95 -26% -8 +
37 18:45:17 ОГК-2 ао OGKB 0.394 +4.4% 55.49 +2.9% +7.4% -21.3% 43.51 0.74 +84% +11 +
38 18:45:17 ИнтерРАОао IRAO 3.91 +0.46% 632.56 +6.3% -4.6% +1.7% 408.20 6.92 +72% +8 +
39 18:45:16 М.видео MVID 391 +0.18% 103.86 +0.4% +1.0% +0.9% 70.29 1.19 -2% +
40 18:45:15 Магнит ао MGNT 9301 +0.23% 413.99 -3.2% -1.6% -15.4% 879.52 14.91 -47% -8 +
41 18:45:14 Сбербанк-п SBERP 113.22 -1.19% 474.66 -2.0% -13.0% -12.7% 3 232.32 54.78 +57% +11 +
42 18:45:13 ФосАгро ао PHOR 2324 -1.48% 61.90 +0.7% -1.3% -10.6% 300.96 5.10 +54% +8 +
43 18:45:13 Распадская RASP 57.71 -1.77% 143.11 +4.3% -10.8% -27.6% 40.58 0.69 -1% -2 +
44 18:45:12 Акрон AKRN 3068 +0.1% 109.37 +1.3% -1.5% -14.2% 124.36 2.11 -7% -1 +
45 18:45:05 Россети ап RSTIP 2.156 +2.96% 28.32 +6.0% +0.6% -2.4% 159.68 2.71 +118% +8 +
46 18:45:04 +МосЭнерго MSNG 2.253 +2.64% 41.15 +4.6% -4.5% -9.2% 89.56 1.52 -20% -5 +
47 18:45:01 ДетскийМир DSKY 98.99 +0.04% 22.71 +0.5% +8.7% 73.15 1.24 +151% +8 +
48 18:39:58 ТКЗ ао TGKO 0.155 -3.13% 2.36 0 0 -96.9% 0.31 0.01 -65% -17 +
49 18:39:51 ТМК ао TRMK 76.17 +2.05% 12.70 +0.9% -9.3% -3.6% 78.69 1.33 -21% -8 +
50 18:39:51 ДИКСИ ао DIXY 216.5 +1.17% 22.43 +9.5% -3.8% -22.7% 27.01 0.46 +9% -5 +
51 18:39:50 Татнфт 3ап TATNP 272.8 +0.63% 43.80 -0.1% -2.5% +16.1% 846.39 14.35 +199% +14 +
52 18:39:45 Polymetal POLY 685 -2.84% 30.25 +0.4% -8.8% +7.3% 294.63 4.99 -54% -10 +
53 18:39:12 ПИК ао PIKK 302.4 -1.14% 24.84 +3.2% -1.9% +4.3% 199.80 3.39 +9% -3 +
54 18:38:36 ОВК ао UWGN 795.5 -0.13% 17.82 -0.1% +4.5% +0.1% 92.28 1.56 +68% +1 +
55 18:37:21 RUSAL plc RUAL 28 -1.23% 6.43 -0.7% +2.6% +6.3% 425.40 7.21 -17% +
56 18:33:11 МКБ ао CBOM 4.45 +0.34% 11.50 +2.3% +3.0% +3.5% 106.26 1.80 +38% +
57 18:21:11 РуссНфт ао RNFT 600.8 -0.2% 20.58 +1.0% +2.5% +7.6% 176.77 3.00 -81% -23 +
58 18:18:08 Европлан EPLN 780 +0.39% 821.53 +1.8% +2.7% +7.8% 87.08 1.48 +4495% +40 +
59 17:26:15 Полюс PLZL 4175 -1.46% 5.39 -1.3% -5.9% -5.8% 532.50 9.03 +22% +5 +