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 |