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 |
|||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12:51:59 | Индекс ММВБ | 2262.06 | +0.38% | 17 938.27 | +1.4% | -1.0% | +7.3% | 38 756.13 | 619.08 | +7% | — | — | ||||
| 1 | 12:26:29 | ОВК ао | UWGN | 781 | +4.69% | 29.96 | +15.9% | +4.4% | -1.1% | 90.54 | 1.45 | +332% | +12 | |||
| 2 | 12:36:49 | Распадская | RASP | 94.98 | +3.18% | 166.85 | +6.2% | +1.0% | +6.7% | 66.56 | 1.06 | +196% | +10 | |||
| 3 | 12:36:33 | Татнфт 3ап | TATNP | 470.5 | +2.28% | 31.83 | +9.4% | +13.9% | +28.9% | 1 546.82 | 24.71 | -15% | -3 | |||
| 4 | 12:29:30 | МРСКВол | MRKV | 0.1226 | +2.17% | 15.72 | +11.9% | +1.7% | +19.4% | 23.03 | 0.37 | +58% | -1 | |||
| 5 | 12:36:57 | Татнфт 3ао | TATN | 677.5 | +1.73% | 320.36 | +2.7% | +12.3% | +41.5% | 1 546.82 | 24.71 | +30% | +2 | |||
| 6 | 12:35:38 | Yandex clA | YNDX | 2058 | +1.63% | 95.44 | -1.8% | -12.2% | +8.7% | 600.36 | 9.59 | +97% | +8 | |||
| 7 | 12:36:49 | Газпрнефть | SIBN | 301.55 | +1.53% | 63.16 | -0.3% | +4.5% | +23.5% | 1 427.13 | 22.80 | +745% | +17 | |||
| 8 | 12:37:00 | ЛУКОЙЛ | LKOH | 4090 | +1.51% | 1 170.82 | +1.9% | +7.6% | +22.7% | 3 478.38 | 55.56 | +32% | ||||
| 9 | 12:35:46 | МРСК ЦП | MRKP | 0.356 | +1.48% | 10.23 | +10.1% | +9.2% | +18.1% | 40.12 | 0.64 | +40% | -2 | |||
| 10 | 12:36:26 | Новатэк ао | NVTK | 749.1 | +1.18% | 237.93 | +2.0% | +0.8% | +10.5% | 2 276.93 | 36.37 | -7% | -2 | |||
| 11 | 12:34:01 | Мечел ап | MTLRP | 128.05 | +1.07% | 13.75 | +1.9% | -9.4% | -3.0% | 67.80 | 1.08 | -34% | -10 | |||
| 12 | 12:36:49 | Сургнфгз-п | SNGSP | 30.82 | +1.05% | 460.99 | +1.8% | +5.6% | +9.5% | 1 285.97 | 20.54 | +434% | +15 | |||
| 13 | 12:28:50 | ЭнелРос ао | ENRU | 1.538 | +0.98% | 3.00 | +0.5% | +5.8% | +5.9% | 54.30 | 0.87 | -86% | -27 | |||
| 14 | 12:36:48 | Ленэнерг-п | LSNGP | 109.35 | +0.97% | 14.78 | +7.5% | +10.1% | +34.3% | 59.69 | 0.95 | +4% | -5 | |||
| 15 | 12:36:58 | МосБиржа | MOEX | 115.49 | +0.91% | 245.16 | -0.0% | -0.4% | +6.0% | 263.02 | 4.20 | +18% | +2 | |||
| 16 | 12:36:51 | Polymetal | POLY | 613.9 | +0.84% | 45.94 | +2.3% | +2.0% | -13.1% | 276.61 | 4.42 | +92% | +4 | |||
| 17 | 12:36:50 | Роснефть | ROSN | 372.95 | +0.8% | 2 652.86 | +10.6% | +21.1% | +27.9% | 3 941.46 | 62.96 | +82% | ||||
| 18 | 12:36:40 | ДетскийМир | DSKY | 90.95 | +0.78% | 32.64 | +2.7% | -5.0% | -5.2% | 67.25 | 1.07 | +354% | +14 | |||
| 19 | 12:36:59 | ГАЗПРОМ ао | GAZP | 143.8 | +0.77% | 1 193.54 | +0.3% | +4.0% | +10.2% | 3 404.49 | 54.38 | -6% | ||||
| 20 | 12:36:57 | ГМКНорНик | GMKN | 10882 | +0.73% | 776.07 | +1.8% | +1.2% | +0.3% | 1 723.77 | 27.54 | +31% | ||||
| 21 | 12:36:10 | Сургнфгз | SNGS | 29.32 | +0.7% | 136.54 | -0.1% | +4.3% | +5.1% | 1 285.97 | 20.54 | +28% | -1 | |||
| 22 | 12:32:49 | ТГК-1 | TGKA | 0.01107 | +0.68% | 8.61 | +6.3% | -4.6% | -7.6% | 43.17 | 0.69 | +126% | +3 | |||
| 23 | 12:35:28 | ФосАгро ао | PHOR | 2436 | +0.58% | 16.94 | +2.6% | +7.5% | -2.5% | 317.53 | 5.07 | +175% | +9 | |||
| 24 | 12:36:41 | МТС-ао | MTSS | 290.8 | +0.57% | 157.10 | +0.4% | -0.7% | +5.4% | 583.03 | 9.31 | +33% | -1 | |||
| 25 | 12:36:10 | СевСт-ао | CHMF | 983.8 | +0.55% | 235.17 | +3.7% | +13.4% | +10.9% | 821.05 | 13.12 | -39% | -5 | |||
| 26 | 12:36:00 | Россети ао | RSTI | 0.8271 | +0.51% | 16.38 | +5.9% | +6.3% | +0.8% | 167.65 | 2.68 | -50% | -10 | |||
| 27 | 12:36:34 | М.видео | MVID | 402 | +0.5% | 3.57 | 0 | -7.5% | -3.1% | 72.21 | 1.15 | +80% | +3 | |||
| 28 | 12:36:10 | Система ао | AFKS | 10.845 | +0.42% | 25.27 | +1.8% | -7.6% | -10.3% | 104.61 | 1.67 | -51% | -9 | |||
| 29 | 12:36:59 | НЛМК ао | NLMK | 158.73 | +0.37% | 170.31 | +5.1% | +8.5% | +7.8% | 950.29 | 15.18 | +22% | ||||
| 30 | 12:19:29 | САФМАР ао | SFIN | 557 | +0.36% | 17.84 | -1.8% | -22.6% | 62.35 | 1.00 | +2079% | +39 | ||||
| 31 | 12:36:22 | ФСК ЕЭС ао | FEES | 0.17245 | +0.35% | 32.68 | +0.7% | -1.0% | +6.4% | 219.75 | 3.51 | -68% | -11 | |||
| 32 | 12:36:18 | Юнипро ао | UPRO | 2.715 | +0.22% | 3.47 | -1.3% | -3.4% | +7.4% | 171.18 | 2.73 | -53% | -15 | |||
| 33 | 12:36:38 | ОГК-2 ао | OGKB | 0.448 | +0.13% | 8.08 | +2.3% | -2.4% | +0.3% | 49.30 | 0.79 | +3% | -9 | |||
| 34 | 12:36:57 | Мечел ао | MTLR | 119.4 | +0.08% | 22.54 | +2.8% | -7.7% | -19.2% | 67.80 | 1.08 | -16% | -5 | |||
| 35 | 12:28:02 | БСП ао | BSPB | 51.2 | 0% | 1.59 | -0.6% | -9.4% | -5.8% | 25.58 | 0.41 | -32% | -12 | |||
| 36 | 12:35:59 | Ростел -ап | RTKMP | 62.25 | 0% | 4.88 | +1.8% | +0.6% | +11.3% | 179.73 | 2.87 | +173% | +11 | |||
| 37 | 12:34:59 | Башнефт ап | BANEP | 1741 | -0.11% | 61.00 | -0.1% | +3.7% | +28.8% | 374.99 | 5.99 | +267% | +9 | |||
| 38 | 12:34:05 | ПИК ао | PIKK | 307 | -0.2% | 2.09 | -1.7% | -1.9% | -6.0% | 202.77 | 3.24 | +313% | +23 | |||
| 39 | 12:36:41 | Аэрофлот | AFLT | 144.15 | -0.21% | 248.97 | -4.5% | -8.3% | +4.1% | 160.21 | 2.56 | -4% | -1 | |||
| 40 | 12:30:58 | Уркалий-ао | URKA | 111.75 | -0.22% | 3.41 | +0.1% | +6.4% | -4.9% | 327.22 | 5.23 | -14% | -9 | |||
| 41 | 12:32:53 | +МосЭнерго | MSNG | 2.545 | -0.31% | 9.28 | -0.4% | -8.4% | -3.0% | 101.00 | 1.61 | +48% | -1 | |||
| 42 | 12:34:29 | Мостотрест | MSTT | 120.6 | -0.33% | 2.10 | -13.7% | -17.6% | -18.4% | 34.04 | 0.54 | -45% | -11 | |||
| 43 | 12:36:56 | ММК | MAGN | 45.815 | -0.33% | 76.22 | -1.3% | +3.1% | +9.4% | 512.40 | 8.18 | -23% | -3 | |||
| 44 | 12:36:51 | МКБ ао | CBOM | 4.646 | -0.34% | 21.64 | -2.9% | -3.2% | -2.0% | 125.87 | 2.01 | +31% | -1 | |||
| 45 | 12:30:15 | ЛСР ао | LSRG | 825.5 | -0.36% | 1.62 | -0.1% | -3.2% | -0.1% | 85.15 | 1.36 | +89% | +7 | |||
| 46 | 12:36:57 | АЛРОСА ао | ALRS | 87.67 | -0.37% | 137.90 | -0.3% | -4.8% | +16.8% | 645.76 | 10.32 | -24% | -4 | |||
| 47 | 12:36:39 | ВТБ ао | VTBR | 0.05264 | -0.44% | 229.97 | +0.3% | +3.2% | +11.2% | 681.47 | 10.89 | -5% | -2 | |||
| 48 | 12:36:42 | РусГидро | HYDR | 0.74 | -0.55% | 74.17 | -0.0% | +1.5% | +1.5% | 315.75 | 5.04 | +32% | ||||
| 49 | 12:36:54 | ТМК ао | TRMK | 78.5 | -0.63% | 2.37 | +4.2% | -5.1% | +6.2% | 81.10 | 1.30 | +83% | +8 | |||
| 50 | 12:12:58 | РуссНфт ао | RNFT | 512.5 | -0.68% | 0.16 | +0.2% | -8.0% | -16.6% | 150.74 | 2.41 | -95% | -56 | |||
| 51 | 12:36:44 | Ростел -ао | RTKM | 64.7 | -0.75% | 49.98 | -0.5% | -2.9% | +1.3% | 179.73 | 2.87 | +289% | +11 | |||
| 52 | 12:37:01 | Полюс | PLZL | 3913 | -0.86% | 41.75 | +3.7% | -10.9% | -14.8% | 523.69 | 8.37 | -39% | -7 | |||
| 53 | 12:37:00 | Сбербанк-п | SBERP | 192.2 | -1.02% | 396.02 | +1.3% | -10.8% | +1.7% | 4 883.16 | 78.00 | -33% | -2 | |||
| 54 | 12:36:40 | Транснф ап | TRNFP | 170200 | -1.19% | 98.34 | -4.9% | -3.2% | -5.4% | 264.72 | 4.23 | +101% | +8 | |||
| 55 | 12:36:55 | Магнит ао | MGNT | 4728 | -1.21% | 707.32 | -3.9% | +0.3% | -25.4% | 483.88 | 7.73 | -12% | -2 | |||
| 56 | 12:37:01 | Сбербанк | SBER | 217.36 | -1.4% | 5 655.67 | +1.8% | -14.8% | -3.5% | 4 883.16 | 78.00 | -19% | ||||
| 57 | 12:36:54 | МегаФон ао | MFON | 475.5 | -1.76% | 82.82 | -3.0% | -6.8% | -7.3% | 294.25 | 4.70 | +29% | +1 | |||
| 58 | 12:37:00 | ИнтерРАОао | IRAO | 3.891 | -1.78% | 89.97 | -0.8% | +4.3% | +14.4% | 406.32 | 6.49 | -11% | -3 | |||
| 59 | 12:36:58 | RUSAL plc | RUAL | 28.31 | -2.68% | 29.98 | +22.3% | -15.6% | -30.2% | 431.03 | 6.89 | -74% | -17 |