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
 
  18:51:02 Индекс ММВБ   2286.33 -0.48% 40 066.01 +1.1% +8.7% +8.4% 38 938.62 688.09 -19%
1 18:45:56 ФСК ЕЭС ао FEES 0.18 +8.37% 2 411.28 +9.4% +10.2% -11.4% 229.44 4.05 +1094% +22 +
2 18:45:45 Россети ао RSTI 0.8944 +7.15% 535.68 +8.1% +10.2% -21.8% 181.60 3.21 +450% +13 +
3 18:45:26 АЛРОСА ао ALRS 83 +2.15% 1 957.75 +8.7% +10.7% -14.8% 611.29 10.80 +5% +1 +
4 18:45:15 Юнипро ао UPRO 2.655 +2.12% 112.66 +2.9% +2.6% -7.7% 167.39 2.96 +179% +13 +
5 18:45:37 ММК MAGN 44.88 +2% 455.06 -1.0% +4.0% +34.9% 501.50 8.86 +9% -2 +
6 18:45:22 СевСт-ао CHMF 953 +1.79% 628.15 -1.6% +8.6% +1.1% 798.35 14.11 -11% -1 +
7 18:45:52 ИнтерРАОао IRAO 3.541 +1.77% 194.41 +2.9% +3.2% -7.9% 369.68 6.53 -26% -3 +
8 18:45:48 Polymetal POLY 691 +1.48% 75.46 -2.6% -0.6% +8.2% 297.21 5.25 -22% -3 +
9 18:45:26 НЛМК ао NLMK 154.95 +1.41% 572.44 +0.9% +9.2% +34.8% 928.65 16.41 +1% +
10 18:45:12 МТС-ао MTSS 292.2 +1.25% 237.84 -0.7% +12.1% +12.8% 583.93 10.32 -3% +
11 18:45:46 ОГК-2 ао OGKB 0.501 +1.23% 45.62 +1.5% +6.0% +0.1% 55.33 0.98 +45% +4 +
12 18:45:58 Аэрофлот AFLT 138.7 +1.09% 1 601.34 -4.7% +0.5% -9.3% 154.04 2.72 +26% +
13 18:45:21 Новатэк ао NVTK 700 +1.01% 547.11 +3.1% +5.2% -11.6% 2 125.41 37.56 +33% +2 +
14 18:45:05 МКБ ао CBOM 4.765 +0.91% 25.53 +0.7% +12.6% +10.8% 129.03 2.28 -4% +
15 18:45:11 ТМК ао TRMK 77.9 +0.82% 6.55 +2.5% +1.4% -1.4% 80.48 1.42 -91% -32 +
16 18:45:29 МРСКВол MRKV 0.1054 +0.81% 22.81 +0.2% +3.6% +88.2% 19.85 0.35 +240% +18 +
17 18:45:09 Акрон AKRN 4180 +0.48% 10.81 +4.5% +9.5% +16.9% 169.43 2.99 -45% -6 +
18 18:45:26 ФосАгро ао PHOR 2547 +0.47% 46.93 +0.1% +0.1% -2.0% 329.84 5.83 -50% -5 +
19 18:45:57 Ростел -ао RTKM 65.77 +0.38% 157.48 +2.2% +2.8% -21.7% 181.56 3.21 -14% -1 +
20 18:45:09 Башнефт ап BANEP 1480.5 +0.37% 98.97 +0.4% +13.6% +20.5% 391.24 6.91 -39% -2 +
21 13:24:12 САФМАР ао SFIN 767 +0.26% 35.05 -1.5% 85.63 1.51 -14% -2 +
22 18:39:31 Ростел -ап RTKMP 58.24 +0.24% 21.27 +2.6% +2.9% -7.3% 181.56 3.21 +15% +3 +
23 18:45:27 RUSAL plc RUAL 41.55 +0.14% 36.00 +0.6% +8.3% +57.8% 631.27 11.16 +31% +4 +
24 18:45:17 +МосЭнерго MSNG 2.69 +0.11% 36.45 -0.9% -3.5% +8.5% 106.93 1.89 -42% -4 +
25 18:45:05 ДИКСИ ао DIXY 329 +0.06% 2.06 +2.9% +2.3% +17.5% 41.04 0.73 -91% -39 +
26 18:45:28 ТГК-1 TGKA 0.012105 0% 46.16 -1.1% +2.6% -19.3% 46.66 0.82 +48% +6 +
27 18:45:29 Yandex clA YNDX 2098.5 -0.02% 101.41 +7.3% +12.0% +68.2% 607.23 10.73 -38% -3 +
28 18:45:04 БСП ао BSPB 59.95 -0.08% 26.36 +2.7% +8.7% -10.3% 29.95 0.53 +31% +4 +
29 18:39:30 ПИК ао PIKK 307.3 -0.16% 54.21 -3.1% +0.7% +6.0% 195.84 3.46 -11% +2 +
30 18:45:19 Транснф ап TRNFP 182500 -0.27% 143.81 +0.3% +3.8% -7.8% 283.76 5.01 -68% -12 +
31 18:45:29 Сбербанк-п SBERP 203.97 -0.32% 499.25 +2.2% +6.7% +57.2% 5 437.73 96.09 -28% -6 +
32 18:45:53 Сургнфгз-п SNGSP 31 -0.32% 663.34 +7.0% +7.8% -3.3% 1 317.69 23.29 -36% -2 +
33 18:45:30 Магнит ао MGNT 6240 -0.4% 2 060.84 -6.9% -0.3% -43.3% 635.93 11.24 -3% +1 +
34 18:45:42 Мечел ап MTLRP 140.7 -0.46% 58.23 -1.5% +23.4% -4.5% 80.71 1.43 +34% +4 +
35 18:45:55 МегаФон ао MFON 518.5 -0.48% 198.12 -1.6% -1.0% -10.5% 321.47 5.68 +157% +10 +
36 18:45:52 Распадская RASP 103.5 -0.5% 314.56 +5.6% +19.9% +29.8% 72.78 1.29 -39% -6 +
37 18:45:15 Ленэнерг-п LSNGP 85.95 -0.52% 8.53 -1.2% +6.0% +89.3% 52.94 0.94 -37% -4 +
38 18:45:27 РусГидро HYDR 0.7844 -0.7% 341.54 +2.2% +9.5% -15.3% 334.38 5.91 +12% +
39 18:45:16 ЛСР ао LSRG 820.5 -0.73% 29.17 -4.7% +7.7% -13.8% 84.54 1.49 +71% +11 +
40 18:45:49 ЛУКОЙЛ LKOH 3825.5 -0.77% 2 541.32 -2.1% +13.4% +10.9% 3 253.83 57.50 -25% +1 +
41 18:45:57 ГМКНорНик GMKN 11470 -0.78% 1 779.95 -1.1% +8.1% +13.3% 1 815.08 32.07 -19% -2 +
42 18:46:00 ГАЗПРОМ ао GAZP 149.13 -0.81% 5 820.04 +3.6% +12.6% -3.5% 3 530.43 62.39 -23% +
43 18:45:42 Сургнфгз SNGS 30.2 -0.89% 552.54 +4.9% +7.7% -2.4% 1 317.69 23.29 -13% -2 +
44 18:45:24 Уркалий-ао URKA 123.8 -0.96% 24.17 -0.3% +0.7% -25.1% 363.48 6.42 -39% -6 +
45 18:45:10 ЭнелРос ао ENRU 1.568 -1.07% 14.33 +3.9% +8.1% +57.7% 55.46 0.98 -27% -4 +
46 18:45:21 М.видео MVID 401.9 -1.23% 31.32 -0.9% +0.4% +3.7% 72.25 1.28 -24% -5 +
47 18:45:45 Сбербанк SBER 242.45 -1.24% 9 454.81 +2.0% +7.3% +39.9% 5 437.73 96.09 -35% +
48 18:45:06 Газпрнефть SIBN 266.45 -1.3% 50.81 +2.5% +8.9% +24.5% 1 263.32 22.32 -73% -12 +
49 18:45:51 Система ао AFKS 12.5 -1.38% 241.33 -1.2% +32.8% -46.1% 120.63 2.13 -21% -1 +
50 18:45:22 Роснефть ROSN 328 -1.53% 1 390.33 +1.1% +11.8% -18.6% 3 476.20 61.43 -60% -7 +
51 18:45:47 Татнфт 3ао TATN 551.2 -1.57% 1 471.95 +6.9% +15.5% +29.1% 1 261.27 22.29 +27% +
52 18:45:52 Полюс PLZL 4446 -1.64% 590.83 +2.7% -3.2% +0.3% 593.81 10.49 +79% +6 +
53 18:45:51 МосБиржа MOEX 111.5 -1.68% 982.12 -1.8% -0.2% -11.2% 253.82 4.49 +11% +1 +
54 18:45:58 ВТБ ао VTBR 0.04965 -1.88% 971.73 -2.6% +8.1% -32.9% 643.49 11.37 -7% -2 +
55 18:45:38 Мечел ао MTLR 147 -1.93% 76.41 -3.7% +13.4% -18.9% 80.71 1.43 +20% +3 +
56 18:45:28 Татнфт 3ап TATNP 409.3 -1.96% 184.95 +4.5% +4.9% +74.2% 1 261.27 22.29 +14% +2 +
57 18:45:13 ДетскийМир DSKY 98 -2% 18.54 -1.9% +9.3% 72.42 1.28 -31% -6 +
58 18:31:05 РуссНфт ао RNFT 590 -2.07% 15.69 +1.3% +5.6% +5.6% 173.53 3.07 -12% +
59 18:29:33 ОВК ао UWGN 788 -2.84% 19.59 +0.3% +0.8% -0.9% 94.07 1.66 +36% +7 +
60 18:39:58 GTL ао GTLC 0.2385 -5.36% 9.89 +16.3% +64.5% -51.7% 0.62 0.01 -2% -1 +