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
 
  18:50:43 Индекс ММВБ   2069.11 +0.85% 36 034.40 +1.0% +6.8% -7.3% 35 864.03 623.01
1 18:45:41 ИРКУТ-3 IRKT 18.3 +10.44% 34.72 +24.3% +64.1% +97.4% 22.51 0.39 +
2 18:45:30 ДВМП ао FESH 6.05 +3.33% 40.09 +6.0% +35.7% +93.5% 17.86 0.31 +
3 18:45:36 ТГК-1 TGKA 0.0145 +2.62% 117.18 +8.8% +6.7% -3.4% 55.89 0.97 +
4 18:45:24 Мечел ао MTLR 157.8 +2.6% 132.85 +2.9% +3.5% -12.9% 80.24 1.39 +
5 18:45:59 ТГК-2 TGKB 0.004645 +2.54% 9.02 +20.2% +89.6% +115.0% 6.89 0.12 +
6 18:45:56 Татнфт 3ао TATN 412.1 +2.42% 417.45 +5.4% +9.7% -3.5% 941.06 16.35 +
7 18:45:10 ЛУКОЙЛ LKOH 3039.5 +2.34% 2 462.28 +0.5% +6.5% -11.9% 2 585.29 44.91 +
8 18:45:55 ОГК-2 ао OGKB 0.573 +2.32% 98.39 +4.7% +11.3% +14.5% 63.28 1.10 +
9 18:45:51 ММК MAGN 43.8 +2.22% 787.93 +5.5% +17.0% +31.7% 489.44 8.50 +
10 18:45:57 Мечел ап MTLRP 104.85 +2.04% 73.49 -1.4% -5.1% -28.8% 80.24 1.39 +
11 18:45:51 ВТБ ао VTBR 0.06254 +2.04% 715.98 +1.1% +5.6% -15.5% 810.55 14.08 +
12 18:46:01 Сбербанк SBER 191.2 +1.95% 12 153.01 +3.4% +12.5% +10.4% 4 285.67 74.45 +
13 18:45:35 Polymetal POLY 652.4 +1.94% 157.11 +1.7% -8.2% +2.2% 280.61 4.87 +
14 18:45:25 МКБ ао CBOM 4.444 +1.69% 68.40 +1.9% -1.5% +3.3% 106.12 1.84 +
15 18:45:44 АЛРОСА ао ALRS 82.2 +1.61% 1 811.09 +2.2% +5.0% -15.6% 605.40 10.52 +
16 18:45:51 Сургнфгз SNGS 29.18 +1.58% 415.83 +2.4% +10.8% -5.7% 1 268.19 22.03 +
17 18:45:51 Роснефть ROSN 321.55 +1.53% 1 574.05 +2.7% +6.8% -20.2% 3 407.84 59.20 +
18 18:45:25 ПИК ао PIKK 314.7 +1.52% 37.75 +1.5% +6.5% +8.5% 207.86 3.61 +
19 18:45:10 ТМК ао TRMK 68.41 +1.42% 21.99 -0.3% -2.3% -13.4% 70.68 1.23 +
20 18:39:48 ЭнелРос ао ENRU 1.24 +1.14% 28.82 +4.1% -2.4% +24.7% 43.97 0.76 +
21 18:36:52 ДетскийМир DSKY 102.7 +1.08% 43.99 +0.3% +11.6% 75.90 1.32 +
22 18:45:12 Новатэк ао NVTK 651.7 +0.98% 524.37 +3.9% +7.7% -17.7% 1 978.76 34.37 +
23 18:45:59 ГАЗПРОМ ао GAZP 123.03 +0.89% 3 467.47 +1.1% +6.1% -20.4% 2 912.55 50.60 +
24 18:45:18 РусГидро HYDR 0.8161 +0.73% 417.35 +1.4% -1.4% -11.9% 347.89 6.04 +
25 18:45:27 Россети ао RSTI 1.0271 +0.69% 264.73 -3.0% +7.2% -10.2% 208.02 3.61 +
26 18:46:00 ГМКНорНик GMKN 9650 +0.59% 1 804.37 +0.4% +7.2% -4.7% 1 527.07 26.53 +
27 18:45:20 Система ао AFKS 13.58 +0.59% 63.34 +0.5% +16.3% -41.4% 131.05 2.28 +
28 18:45:34 Сбербанк-п SBERP 158.25 +0.57% 883.70 +0.5% +12.3% +22.0% 4 285.67 74.45 +
29 18:45:06 Ленэнерг-п LSNGP 72 +0.56% 8.48 +3.6% +8.2% +58.6% 54.96 0.95 +
30 18:45:35 Распадская RASP 83.45 +0.43% 236.69 -2.5% +5.2% +4.7% 58.68 1.02 +
31 18:45:18 Татнфт 3ап TATNP 293 +0.41% 43.54 +2.2% +7.1% +24.7% 941.06 16.35 +
32 18:45:21 Башнефт ао BANE 2114 +0.33% 7.61 +4.8% -4.1% -41.1% 350.07 6.08 +
33 18:39:52 ОВК ао UWGN 730 +0.27% 22.63 -0.3% -7.2% -8.2% 84.68 1.47 +
34 18:45:17 ФосАгро ао PHOR 2351 +0.26% 48.04 +0.3% -3.6% -9.5% 304.45 5.29 +
35 18:45:16 НЛМК ао NLMK 128.73 +0.06% 294.77 -0.1% +1.8% +12.0% 771.51 13.40 +
36 18:46:01 ФСК ЕЭС ао FEES 0.1745 +0.03% 345.67 +2.3% +2.3% -14.1% 222.43 3.86 +
37 18:27:40 НКХП ао NKHP 201 0% 1.63 -0.7% +2.0% -9.9% 13.59 0.24 +
38 18:45:40 Башнефт ап BANEP 1259.5 -0.04% 42.02 -2.2% +2.1% +2.5% 350.07 6.08 +
39 18:45:26 Газпрнефть SIBN 218.7 -0.05% 60.25 -2.5% +4.0% +2.2% 1 036.92 18.01 +
40 18:45:22 +МосЭнерго MSNG 2.9985 -0.1% 54.25 -1.7% +3.1% +20.9% 119.19 2.07 +
41 18:45:29 Аэрофлот AFLT 183.55 -0.22% 1 033.09 -3.4% -13.8% +20.1% 203.85 3.54 +
42 18:45:04 Полюс PLZL 4435 -0.34% 90.61 -4.2% +3.1% +0.1% 592.34 10.29 +
43 18:45:00 Россети ап RSTIP 1.832 -0.43% 5.21 -3.3% +0.9% -17.1% 208.02 3.61 +
44 18:45:20 М.видео MVID 427 -0.51% 32.48 +0.2% +5.4% +10.2% 76.76 1.33 +
45 18:39:29 БСП ао BSPB 55.35 -0.54% 11.02 -0.6% -1.3% -17.1% 27.70 0.48 +
46 18:45:22 Транснф ап TRNFP 176500 -0.56% 165.85 -0.8% +1.3% -10.8% 274.44 4.77 +
47 18:45:15 Уркалий-ао URKA 145 -0.58% 23.08 +2.2% +1.1% -12.2% 425.72 7.40 +
48 18:45:47 ИнтерРАОао IRAO 3.8095 -0.66% 237.16 -1.1% -1.0% -0.9% 397.71 6.91 +
49 18:46:00 Сургнфгз-п SNGSP 29.305 -0.66% 530.81 -1.3% +1.6% -8.6% 1 268.19 22.03 +
50 18:45:11 МегаФон ао MFON 588.1 -0.66% 68.54 -2.6% +4.6% +1.5% 364.62 6.33 +
51 18:45:58 МосБиржа MOEX 115.26 -0.66% 831.63 -0.0% +6.6% -8.2% 262.38 4.56 +
52 18:45:53 МТС-ао MTSS 277.55 -0.68% 869.39 -5.1% +13.3% +7.2% 554.65 9.64 +
53 18:45:13 СевСт-ао CHMF 875.9 -0.73% 787.01 -1.7% +2.1% -7.0% 733.76 12.75 +
54 18:45:56 ДИКСИ ао DIXY 317 -0.91% 34.44 +0.1% +23.1% +13.2% 39.55 0.69 +
55 18:45:14 Юнипро ао UPRO 2.397 -0.95% 24.69 +0.1% +5.7% -16.7% 151.13 2.63 +
56 18:45:17 Ростел -ап RTKMP 53.09 -1.01% 17.89 +2.2% +4.3% -15.5% 187.51 3.26 +
57 18:36:59 РуссНфт ао RNFT 584.1 -1.05% 16.88 +6.3% -2.5% +4.6% 171.80 2.98 +
58 18:45:16 Магнит ао MGNT 10140 -1.17% 1 507.27 -2.3% +6.8% -7.8% 958.85 16.66 +
59 18:45:24 Ростел -ао RTKM 68.5 -1.37% 128.72 -0.7% +4.1% -18.5% 187.51 3.26 +
60 18:45:20 АСКО ао ACKO 8.105 -1.88% 3.14 -3.5% +30.8% 4.26 0.07 +
61 18:45:16 Yandex clA YNDX 1853 -3.59% 319.59 -1.0% +5.2% +48.5% 528.48 9.18 +
62 18:45:26 RUSAL plc RUAL 43.07 -3.75% 87.48 +1.8% +7.7% +63.6% 654.36 11.37 +
63 18:05:24 САФМАР ао EPLN 718 -5.46% 41.67 -3.6% -10.0% -0.8% 79.82 1.39 +
64 18:45:07 Акрон AKRN 3450 -5.66% 51.29 -5.5% -2.2% -3.5% 139.84 2.43 +
65 18:45:06 iАвиастКао UNAC 0.9 -7.5% 45.31 +7.9% +42.3% +55.3% 325.35 5.65 +