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
 
  17:01:59 Индекс ММВБ   2062.94 +0.26% 26 228.98 +0.5% +6.5% -7.6% 35 759.34 614.17 -4%
1 16:40:41 ТГК-2 TGKB 0.00451 +8.67% 13.76 +25.6% +84.1% +108.8% 6.74 0.12 +22% +1 +
2 16:46:13 Башнефт ао BANE 2134 +3.59% 19.98 +8.3% -3.2% -40.5% 353.04 6.06 +139% +15 +
3 16:45:51 САФМАР ао EPLN 709 +3.35% 33.16 -3.3% -11.2% -2.0% 79.15 1.36 -30% -3 +
4 16:46:37 Татнфт 3ап TATNP 296.6 +2.31% 42.52 +7.1% +8.4% +26.2% 925.94 15.90 +181% +15 +
5 16:47:01 Новатэк ао NVTK 647 +1.6% 974.85 +6.7% +6.9% -18.3% 1 970.26 33.84 +93% +6 +
6 16:33:15 ДетскийМир DSKY 101.85 +1.24% 4.58 +2.8% +10.6% 75.16 1.29 -52% -8 +
7 16:46:44 ФосАгро ао PHOR 2358 +1.2% 43.30 +1.1% -3.4% -9.3% 305.36 5.24 +2% +
8 16:46:58 Роснефть ROSN 318.5 +1.11% 1 237.85 -0.3% +5.8% -20.9% 3 376.58 57.99 +55% +1 +
9 16:38:54 Уркалий-ао URKA 145.55 +1.11% 48.61 +1.1% +1.5% -11.9% 427.19 7.34 -27% -3 +
10 16:46:55 Татнфт 3ао TATN 404.1 +1.04% 612.30 +3.3% +7.6% -5.4% 925.94 15.90 +139% +12 +
11 16:46:48 Система ао AFKS 13.705 +0.85% 82.09 +0.8% +17.3% -40.9% 132.25 2.27 +18% +1 +
12 16:46:54 МосБиржа MOEX 117.36 +0.75% 747.75 +4.3% +8.6% -6.6% 266.89 4.58 +62% +5 +
13 16:43:03 Ростел -ап RTKMP 53.22 +0.72% 19.96 +5.2% +4.6% -15.3% 188.48 3.24 -10% +1 +
14 16:46:59 Сургнфгз SNGS 29.03 +0.69% 406.00 +4.1% +10.2% -6.2% 1 267.64 21.77 +22% +1 +
15 16:46:44 Yandex clA YNDX 1884.5 +0.67% 96.14 +1.4% +7.0% +51.1% 536.61 9.22 +248% +14 +
16 16:44:37 ТГК-1 TGKA 0.01342 +0.52% 14.35 -1.1% -1.3% -10.6% 51.98 0.89 -36% -4 +
17 16:46:22 ММК MAGN 42.75 +0.47% 513.39 +2.0% +14.2% +28.5% 475.69 8.17 +1% -4 +
18 16:47:00 ЛУКОЙЛ LKOH 2998 +0.44% 2 214.86 +0.9% +5.0% -13.1% 2 553.82 43.86 +9% +1 +
19 16:46:46 ГАЗПРОМ ао GAZP 122.7 +0.37% 3 315.63 -0.5% +5.8% -20.6% 2 899.06 49.79 +37% +1 +
20 16:22:40 М.видео MVID 425.5 +0.35% 30.43 -0.4% +5.0% +9.8% 76.24 1.31 -2% -2 +
21 16:46:56 RUSAL plc RUAL 45.15 +0.33% 87.99 +6.3% +12.9% +71.5% 685.05 11.77 -73% -10 +
22 16:06:15 МРСК ЦП MRKP 0.3278 +0.31% 2.68 +0.9% +10.8% +121.9% 36.81 0.63 -55% -2 +
23 16:00:30 МРСК Центр MRKC 0.497 +0.3% 0.68 -3.2% +1.6% +11.2% 21.00 0.36 -79% -28 +
24 16:46:44 ГМКНорНик GMKN 9701 +0.29% 1 934.56 +1.5% +7.7% -4.2% 1 535.61 26.37 +45% +1 +
25 16:46:46 МТС-ао MTSS 292.35 +0.29% 524.58 +2.2% +19.4% +12.9% 583.53 10.02 +46% +2 +
26 16:47:01 Сбербанк SBER 186.99 +0.28% 5 499.94 -0.9% +10.1% +7.9% 4 202.86 72.18 -13% +
27 16:47:01 Сургнфгз-п SNGSP 29.805 +0.18% 414.36 +0.5% +3.4% -7.1% 1 267.64 21.77 +50% +6 +
28 16:47:02 ТМК ао TRMK 68 +0.18% 25.46 -2.8% -2.9% -13.9% 70.13 1.20 +250% +24 +
29 16:22:58 iАвиастКао UNAC 0.8345 +0.12% 1.97 -0.7% +31.9% +44.0% 301.67 5.18 -88% -34 +
30 16:46:48 НМТП ао NMTP 8.19 +0.12% 3.10 -0.9% +14.9% +24.4% 157.74 2.71 -57% -3 +
31 16:44:23 ЭнелРос ао ENRU 1.204 +0.08% 13.47 +0.3% -5.2% +21.1% 42.59 0.73 -48% -12 +
32 16:46:59 РусГидро HYDR 0.816 +0.06% 361.94 -0.4% -1.5% -11.9% 347.17 5.96 +21% +2 +
33 16:46:44 Башнефт ап BANEP 1274.5 +0.04% 26.91 +1.3% +3.3% +3.7% 353.04 6.06 +9% +2 +
34 16:45:08 АВТОВАЗ ап AVAZP 8.5 0% 1.81 +12.3% +28.8% +112.5% 52.62 0.90 -79% -26 +
35 16:46:46 Газпрнефть SIBN 223.15 -0.02% 21.39 +0.6% +6.2% +4.3% 1 053.04 18.09 +118% +10 +
36 16:46:44 Ростел -ао RTKM 69.07 -0.04% 269.97 +4.1% +4.9% -17.8% 188.48 3.24 -40% -10 +
37 16:46:12 Акрон AKRN 3654 -0.08% 17.57 +1.1% +3.5% +2.2% 148.03 2.54 +128% +17 +
38 16:46:44 Транснф ап TRNFP 176950 -0.14% 170.62 -0.6% +1.6% -10.6% 274.98 4.72 -14% -3 +
39 16:44:12 РуссНфт ао RNFT 552.1 -0.16% 13.91 -0.7% -7.8% -1.2% 162.41 2.79 +632% +35 +
40 16:46:58 Сбербанк-п SBERP 158.3 -0.2% 374.88 -0.6% +12.3% +22.0% 4 202.86 72.18 +3% -3 +
41 16:44:32 НКХП ао NKHP 201.5 -0.25% 2.63 +0.5% +2.3% -9.6% 13.62 0.23 +35% +12 +
42 16:46:59 ВТБ ао VTBR 0.06162 -0.29% 557.79 -2.0% +4.0% -16.7% 799.92 13.74 +6% -3 +
43 16:46:44 МегаФон ао MFON 604.1 -0.31% 50.78 +2.8% +7.4% +4.2% 374.67 6.43 -34% -4 +
44 16:46:50 Магнит ао MGNT 10431 -0.32% 693.92 -0.0% +9.9% -5.2% 981.07 16.85 +22% +
45 16:46:50 ОГК-2 ао OGKB 0.5586 -0.32% 61.73 -1.3% +8.5% +11.6% 61.73 1.06 +18% +2 +
46 16:46:55 ФСК ЕЭС ао FEES 0.17015 -0.35% 217.97 -1.8% -0.3% -16.3% 216.76 3.72 +12% +1 +
47 16:42:20 ПИК ао PIKK 309 -0.35% 30.69 -3.7% +4.6% +6.6% 204.09 3.51 +3% +1 +
48 16:36:35 БСП ао BSPB 55.3 -0.36% 13.56 -0.8% -1.4% -17.2% 27.70 0.48 -34% -5 +
49 16:46:48 Аэрофлот AFLT 187.1 -0.48% 912.72 -4.7% -12.2% +22.4% 207.80 3.57 -81% -5 +
50 16:46:48 НЛМК ао NLMK 128.43 -0.69% 311.95 -2.7% +1.5% +11.7% 770.19 13.23 -6% -2 +
51 16:13:36 МКБ ао CBOM 4.364 -0.8% 27.16 -0.6% -3.3% +1.5% 104.12 1.79 +19% +4 +
52 16:45:40 Юнипро ао UPRO 2.4 -0.83% 32.73 +0.2% +5.8% -16.6% 151.32 2.60 -74% -12 +
53 16:44:29 ОВК ао UWGN 722 -0.89% 15.97 -3.9% -8.3% -9.2% 83.98 1.44 +32% +3 +
54 16:46:56 Россети ао RSTI 1.0598 -0.9% 289.56 -3.2% +10.6% -7.4% 213.82 3.67 -60% -15 +
55 16:47:02 ИнтерРАОао IRAO 3.821 -1.01% 283.76 -1.5% -0.7% -0.6% 399.12 6.85 +92% +4 +
56 16:47:00 Polymetal POLY 630.6 -1.07% 190.01 -0.6% -11.3% -1.2% 271.32 4.66 +237% +8 +
57 16:47:01 АЛРОСА ао ALRS 79.24 -1.32% 619.62 -2.0% +1.2% -18.7% 584.70 10.04 +6% -2 +
58 16:46:44 Полюс PLZL 4565 -1.38% 108.16 -1.4% +6.2% +3.0% 608.64 10.45 +30% +2 +
59 16:27:46 ДИКСИ ао DIXY 317 -1.4% 9.45 +1.9% +23.1% +13.2% 39.58 0.68 -92% -32 +
60 16:46:55 СевСт-ао CHMF 894.8 -1.44% 598.04 -2.0% +4.3% -5.0% 749.42 12.87 +72% +5 +
61 16:46:50 +МосЭнерго MSNG 3.03 -1.56% 23.76 +2.8% +4.2% +22.2% 120.42 2.07 -24% -7 +
62 16:46:56 Мечел ао MTLR 151.6 -2.04% 57.55 -1.4% -0.6% -16.4% 77.33 1.33 +112% +10 +
63 16:46:55 Мечел ап MTLRP 102.5 -2.71% 80.75 -5.0% -7.2% -30.4% 77.33 1.33 +169% +9 +
64 16:47:02 Распадская RASP 82.15 -3.52% 315.15 -6.3% +3.6% +3.1% 58.42 1.00 +60% +5 +
65 16:39:32 АСКО ао ACKO 8.351 -4.01% 7.24 -1.1% +34.8% 4.38 0.08 -81% -25 +