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
 
  18:37:00 Индекс ММВБ   2131.41 -0.02% 25 685.92 -1.7% +2.9% -4.5% 36 907.59 622.65 -22%
1 18:21:59 ФСК ЕЭС ао FEES 0.16945 +4.21% 676.97 +3.4% +2.1% -16.6% 215.80 3.64 +285% +12 +
2 18:21:58 Россети ао RSTI 0.9019 +4.15% 230.10 -2.8% -8.0% -21.2% 183.33 3.09 +44% +5 +
3 18:21:55 МосБиржа MOEX 123.03 +2.95% 713.84 -2.2% +3.0% -2.0% 281.11 4.74 -44% -1 +
4 18:21:05 Yandex clA YNDX 1992 +2.18% 90.29 +7.1% +10.9% +59.7% 571.12 9.64 -2% +4 +
5 18:20:42 Россети ап RSTIP 1.565 +2.15% 5.77 -4.0% -10.1% -29.2% 183.33 3.09 +24% +
6 18:21:57 ИнтерРАОао IRAO 3.595 +2.03% 180.81 -0.2% -2.3% -6.5% 374.85 6.32 +16% +4 +
7 18:14:52 Ростел -ап RTKMP 56 +1.82% 10.38 -1.4% +7.5% -10.8% 189.92 3.20 +82% +9 +
8 18:21:57 Ростел -ао RTKM 69.17 +1.72% 234.69 -4.5% +3.6% -17.7% 189.92 3.20 -15% -1 +
9 18:21:59 АЛРОСА ао ALRS 75.72 +1.64% 2 434.75 +0.7% -3.4% -22.3% 554.29 9.35 +84% +2 +
10 17:21:47 ГТМ ао GTRK 132 +1.54% 0.15 -0.7% 7.72 0.13 -96% -74 +
11 18:21:56 РусГидро HYDR 0.8379 +1.47% 274.93 +0.5% -0.2% -9.5% 358.98 6.06 +1% +2 +
12 18:21:35 ТГК-1 TGKA 0.0126 +1.37% 17.59 -5.4% -9.4% -16.0% 48.45 0.82 -19% -3 +
13 18:21:46 Сургнфгз SNGS 29.475 +1.34% 119.88 -1.0% -0.2% -4.8% 1 282.61 21.64 -45% -5 +
14 18:21:43 ВТБ ао VTBR 0.054 +1.16% 1 207.61 -10.0% -10.4% -27.0% 699.09 11.79 -41% -2 +
15 18:20:19 Polymetal POLY 693.4 +1.15% 57.59 -0.9% +1.1% +8.6% 299.14 5.05 +22% +3 +
16 18:21:42 Новатэк ао NVTK 665.4 +1.06% 253.52 -1.2% +0.5% -16.0% 2 022.18 34.12 +3% +2 +
17 18:19:55 Мечел ап MTLRP 96.1 +0.95% 21.14 -0.8% -5.2% -34.8% 70.54 1.19 -49% -3 +
18 18:21:32 Татнфт 3ап TATNP 346.4 +0.9% 22.41 -2.0% +13.1% +47.4% 1 077.69 18.18 -38% +
19 18:21:30 Сургнфгз-п SNGSP 30.075 +0.89% 159.56 -0.8% +3.0% -6.2% 1 282.61 21.64 -51% -7 +
20 18:20:17 +МосЭнерго MSNG 3.025 +0.72% 30.27 -0.9% +3.9% +22.0% 119.84 2.02 +142% +14 +
21 18:19:46 ЛСР ао LSRG 801.5 +0.63% 9.43 -1.7% -3.2% -15.8% 82.42 1.39 -61% -14 +
22 18:21:40 Полюс PLZL 5101 +0.61% 542.07 +2.1% +6.6% +15.1% 682.36 11.51 +34% +3 +
23 18:15:43 РуссНфт ао RNFT 559.3 +0.59% 17.51 -0.9% +1.3% +0.1% 164.53 2.78 -3% -2 +
24 18:12:58 МРСКВол MRKV 0.1098 +0.55% 4.87 +1.8% +2.3% +96.1% 20.90 0.35 -58% -11 +
25 16:36:33 САФМАР ао EPLN 698 +0.43% 40.26 -1.3% -4.4% -3.5% 77.92 1.31 -2% +3 +
26 18:21:58 СевСт-ао CHMF 897.5 +0.32% 473.08 +0.1% -0.8% -4.7% 751.01 12.67 -5% +
27 18:19:42 Уркалий-ао URKA 130.8 +0.27% 23.84 +0.5% -0.5% -20.8% 384.03 6.48 -59% -5 +
28 18:21:42 Татнфт 3ао TATN 470.1 +0.27% 167.11 -2.9% +10.7% +10.1% 1 077.69 18.18 -60% -8 +
29 18:20:17 Юнипро ао UPRO 2.695 +0.26% 18.74 -0.1% +4.5% -6.4% 169.66 2.86 +49% +7 +
30 18:20:36 Транснф ап TRNFP 180000 +0.25% 92.56 -0.8% -1.6% -9.1% 279.41 4.71 -28% -2 +
31 18:20:58 ДетскийМир DSKY 107.1 +0.23% 10.03 +3.5% +6.4% 79.26 1.34 -20% -5 +
32 18:21:42 Система ао AFKS 12 +0.21% 127.04 -7.2% -10.7% -48.2% 116.04 1.96 +19% +5 +
33 18:21:30 Башнефт ап BANEP 1535.5 +0.2% 76.04 -1.5% +7.1% +25.0% 397.48 6.71 +14% +3 +
34 18:21:59 Мечел ао MTLR 137.15 +0.18% 52.01 -6.1% -10.2% -24.3% 70.54 1.19 -51% -9 +
35 18:22:00 ГАЗПРОМ ао GAZP 129.86 +0.16% 1 886.99 -2.6% +2.5% -16.0% 3 077.32 51.92 -15% -2 +
36 18:21:47 МегаФон ао MFON 553.6 +0.16% 85.75 -3.2% -5.3% -4.5% 343.23 5.79 -9% +1 +
37 18:21:58 ОГК-2 ао OGKB 0.5196 +0.15% 19.30 -1.4% -3.0% +3.8% 57.34 0.97 -65% -8 +
38 18:21:16 МТС-ао MTSS 283.35 +0.12% 87.90 -4.3% +0.8% +9.4% 566.54 9.56 -48% -8 +
39 18:14:12 Башнефт ао BANE 2379 +0.08% 13.17 -3.3% +12.0% -33.7% 397.48 6.71 -3% -2 +
40 18:21:59 Сбербанк-п SBERP 186.1 +0.03% 363.95 -1.1% +15.7% +43.4% 5 040.48 85.04 -33% -3 +
41 18:21:40 ФосАгро ао PHOR 2570 0% 52.26 +4.2% +11.1% -1.1% 333.20 5.62 -45% -5 +
42 18:21:15 Ленэнерг-п LSNGP 89.15 -0.06% 13.18 -2.6% +9.2% +96.4% 52.80 0.89 +101% +8 +
43 18:17:27 ТМК ао TRMK 78.23 -0.09% 7.18 -3.5% +3.0% -1.0% 80.78 1.36 -64% -15 +
44 18:18:00 Газпрнефть SIBN 257.7 -0.14% 19.84 -0.8% +9.8% +20.4% 1 219.23 20.57 +63% +13 +
45 18:11:18 НМТП ао NMTP 8.5 -0.18% 18.11 +0.1% +1.8% +29.1% 163.71 2.76 +19% +1 +
46 18:21:56 Аэрофлот AFLT 164.1 -0.27% 400.57 +1.9% -10.1% +7.4% 182.59 3.08 -53% -4 +
47 18:21:00 ПИК ао PIKK 309 -0.29% 158.41 -2.0% -2.5% +6.6% 204.23 3.45 +16% +2 +
48 18:21:58 Роснефть ROSN 299.8 -0.3% 856.07 -7.8% -6.8% -25.6% 3 187.40 53.77 -43% -2 +
49 18:16:43 ЭнелРос ао ENRU 1.299 -0.38% 12.38 +0.9% +1.6% +30.7% 46.16 0.78 +414% +20 +
50 18:21:55 Сбербанк SBER 224.72 -0.41% 3 631.13 +3.7% +16.5% +29.7% 5 040.48 85.04 -55% +
51 18:21:49 НЛМК ао NLMK 131.62 -0.57% 208.04 -0.0% +0.7% +14.5% 788.41 13.30 -5% +
52 17:59:43 ОР ао OBUV 134 -0.74% 0.09 -3.6% -6.9% 15.15 0.26 -57% -31 +
53 18:17:16 Мостотрест MSTT 159.1 -0.75% 5.07 -2.8% +14.3% +74.5% 45.21 0.76 -64% -17 +
54 18:20:23 МКБ ао CBOM 4.465 -0.78% 38.31 -2.7% -1.8% +3.8% 121.02 2.04 +27% +4 +
55 18:21:32 ММК MAGN 45.485 -0.9% 597.23 -1.8% +2.3% +36.7% 509.21 8.59 -13% +
56 18:22:00 ЛУКОЙЛ LKOH 3272 -0.98% 690.58 -1.6% +9.3% -5.1% 2 784.74 46.98 -27% +
57 18:20:57 Распадская RASP 84.69 -1.05% 106.92 -2.7% -4.6% +6.2% 59.50 1.00 -16% +
58 18:13:57 Акрон AKRN 3825 -1.09% 6.09 -0.8% +7.4% +7.0% 155.16 2.62 +156% +12 +
59 17:49:33 ОВК ао UWGN 767 -1.1% 17.40 -1.9% -1.2% -3.5% 88.97 1.50 +18% -1 +
60 18:21:55 Магнит ао MGNT 6780 -1.51% 3 409.54 -5.1% -20.7% -38.4% 640.09 10.80 -46% +
61 18:21:54 ГМКНорНик GMKN 10553 -2.4% 3 241.20 -8.0% -1.3% +4.3% 1 674.24 28.25 +198% +5 +
62 18:21:47 RUSAL plc RUAL 39.82 -3.7% 114.32 -2.6% +1.5% +51.2% 604.53 10.20 +10% +4 +
63 18:20:17 М.видео MVID 380.3 -4.04% 58.79 -9.3% -9.5% -1.9% 68.35 1.15 +30% +5 +
64 18:21:42 ДИКСИ ао DIXY 309.9 -7.46% 67.22 -6.4% -1.6% +10.7% 38.65 0.65 -8% +1 +