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
 
  18:51:01 Индекс ММВБ   2336.82 +0.71% 53 281.23 +3.6% +1.3% +10.8% 39 953.51 703.89 +142%
1 18:46:00 Магнит ао MGNT 5140 +7.24% 9 772.05 +14.9% -19.0% -18.9% 523.82 9.23 +238% +1 +
2 18:45:50 Квадра TGKD 0.00426 +6.63% 6.87 +2.8% +8.4% +31.3% 8.47 0.15 +1069% +21 +
3 18:45:59 ВТБ ао VTBR 0.05175 +5.83% 3 633.58 +8.5% +5.6% +9.4% 670.71 11.82 +395% +1 +
4 18:39:57 GTL ао GTLC 0.2115 +5.75% 26.76 +3.7% -14.5% -7.2% 0.55 0.01 +931% +14 +
5 18:45:23 МРСКВол MRKV 0.118 +5.31% 62.03 +4.9% +10.5% +15.0% 22.22 0.39 +3707% +37 +
6 18:45:46 АВТОВАЗ ап AVAZP 13.49 +3.45% 16.57 +15.4% +27.5% +31.6% 67.77 1.19 +95% -10 +
7 18:45:51 Татнфт 3ао TATN 599.5 +2.25% 1 239.45 +5.4% +5.2% +25.2% 1 367.80 24.10 +446% +
8 18:45:55 Уркалий-ао URKA 105.4 +2.23% 16.04 -2.1% -17.9% -10.3% 309.46 5.45 +488% +6 +
9 18:45:45 Сбербанк-п SBERP 228.5 +2.01% 1 635.31 +6.8% +11.9% +20.9% 6 218.66 109.56 +261% -1 +
10 18:45:27 Мечел ао MTLR 147.15 +1.98% 181.25 +1.3% -3.8% -0.4% 81.62 1.44 +476% +8 +
11 18:45:45 Транснф ап TRNFP 183600 +1.69% 456.23 +1.7% +1.7% +2.1% 285.48 5.03 +411% +1 +
12 18:45:21 Татнфт 3ап TATNP 418.1 +1.6% 54.16 +4.5% +2.0% +14.5% 1 367.80 24.10 +224% -1 +
13 18:45:58 Сургнфгз-п SNGSP 30.27 +1.58% 973.04 +2.0% -2.2% +7.6% 1 276.34 22.49 +828% +7 +
14 18:45:48 ГАЗПРОМ ао GAZP 145.97 +1.37% 4 303.86 +6.5% -2.5% +11.9% 3 455.62 60.88 +259% +1 +
15 18:45:15 Роснефть ROSN 337.3 +1.14% 1 484.57 +4.0% -2.1% +15.7% 3 574.77 62.98 +236% -1 +
16 18:45:46 +МосЭнерго MSNG 2.691 +0.98% 26.72 +1.8% -0.3% +2.6% 106.97 1.88 +983% +14 +
17 18:45:59 Аэрофлот AFLT 140.1 +0.97% 1 290.14 +2.0% +1.5% +1.2% 155.60 2.74 +1052% +6 +
18 18:45:09 Юнипро ао UPRO 2.683 +0.94% 50.42 +0.3% -0.6% +6.1% 169.16 2.98 +862% +9 +
19 18:45:31 АЛРОСА ао ALRS 87.8 +0.92% 1 311.38 +2.3% +6.9% +17.0% 646.64 11.39 +530% +3 +
20 18:45:19 ПИК ао PIKK 319.4 +0.82% 15.63 +0.9% +2.3% -2.2% 210.96 3.72 +259% -8 +
21 18:45:19 БСП ао BSPB 60 +0.76% 14.30 +4.6% -1.4% +10.4% 29.97 0.53 +3167% +34 +
22 18:45:13 ЛУКОЙЛ LKOH 3836 +0.72% 2 940.75 +2.3% -0.4% +15.0% 3 262.76 57.48 +659% +3 +
23 18:45:34 ОГК-2 ао OGKB 0.4794 +0.71% 36.60 +1.4% -6.9% +7.3% 52.95 0.93 +197% -5 +
24 18:45:57 ГМКНорНик GMKN 11380 +0.71% 2 914.53 +5.3% +0.5% +4.9% 1 800.83 31.73 -13% -4 +
25 18:45:05 Мечел ап MTLRP 146.8 +0.69% 44.02 +1.2% -0.0% +11.2% 81.62 1.44 +273% -2 +
26 18:45:52 Башнефт ап BANEP 1600 +0.5% 128.49 +2.4% +8.9% +18.3% 380.32 6.70 +329% +4 +
27 18:45:29 Газпрнефть SIBN 283.05 +0.39% 61.20 +1.8% +5.2% +16.0% 1 342.02 23.64 +486% +8 +
28 18:45:26 ММК MAGN 46.55 +0.39% 679.41 +2.0% +6.0% +11.2% 520.17 9.16 +118% -6 +
29 18:45:39 ТГК-1 TGKA 0.0117 +0.39% 23.40 0 -7.2% -2.3% 45.10 0.79 +477% +
30 18:45:04 ТМК ао TRMK 80.3 +0.37% 6.83 +0.4% -1.8% +8.7% 82.96 1.46 +62% -16 +
31 18:45:23 М.видео MVID 438.2 +0.32% 44.82 +0.4% +9.5% +5.6% 78.77 1.39 +1269% +15 +
32 18:45:34 Ростел -ао RTKM 66.45 +0.3% 147.24 +1.5% -0.5% +4.0% 183.61 3.23 +243% +
33 18:45:20 Сургнфгз SNGS 29.2 +0.27% 485.88 +2.4% -3.9% +4.7% 1 276.34 22.49 +834% +9 +
34 18:45:28 МКБ ао CBOM 4.73 +0.25% 28.39 +1.3% -0.0% -0.3% 128.09 2.26 +163% -5 +
35 18:45:14 МРСК ЦП MRKP 0.342 +0.18% 84.55 +0.3% +11.8% +13.4% 38.54 0.68 +2503% +26 +
36 18:45:19 НЛМК ао NLMK 148.56 +0.18% 709.43 -0.5% -1.4% +0.9% 890.35 15.69 +259% +
37 18:45:20 РусГидро HYDR 0.781 +0.13% 232.58 +1.5% -1.1% +7.1% 332.93 5.87 +113% -7 +
38 18:45:02 Распадская RASP 112.12 +0.11% 225.01 +3.9% +5.9% +26.0% 78.84 1.39 +45% -11 +
39 18:45:58 Система ао AFKS 12.36 +0.08% 241.06 +1.3% -1.4% +2.2% 119.27 2.10 +219% +
40 18:45:11 Ростел -ап RTKMP 59.7 +0.08% 51.75 +1.2% +1.4% +6.7% 183.61 3.23 +1240% +16 +
41 18:45:32 ЧЗПСН ао PRFN 2.81 0% 24.99 -10.2% -24.7% -26.1% 2.36 0.04 -45% -26 +
42 18:00:49 ОВК ао UWGN 787 -0.13% 18.29 -0.1% -0.2% -0.3% 91.29 1.61 +44% -15 +
43 18:45:59 АВТОВАЗ ао AVAZ 13.02 -0.15% 17.57 +10.2% +22.8% +28.0% 67.77 1.19 +239% -6 +
44 18:18:03 ЕвроЭлтех EELT 14.23 -0.21% 7.61 +1.4% +8.2% +11.7% 8.68 0.15 +424% +7 +
45 18:45:48 Россети ао RSTI 0.8441 -0.35% 117.24 +0.3% -9.9% +2.9% 171.30 3.02 +218% +
46 18:45:20 САФМАР ао SFIN 748 -0.4% 48.30 -0.2% -2.1% 83.51 1.47 +26% -11 +
47 18:45:56 МосБиржа MOEX 113.68 -0.48% 924.71 +2.8% -1.0% +4.3% 258.78 4.56 +211% -3 +
48 18:45:54 RUSAL plc RUAL 39.4 -0.51% 61.54 +1.6% -4.4% -2.8% 598.60 10.55 -45% -20 +
49 18:45:25 Новатэк ао NVTK 735.9 -0.54% 491.31 -0.2% +3.8% +8.6% 2 234.42 39.37 +142% -4 +
50 18:45:59 Сбербанк SBER 277.49 -0.61% 13 769.02 +3.9% +12.1% +23.2% 6 218.66 109.56 +65% +
51 18:45:06 МТС-ао MTSS 311 -0.64% 353.83 +1.6% +3.7% +12.7% 621.50 10.95 +531% +4 +
52 18:45:15 СевСт-ао CHMF 936 -0.68% 544.54 -1.4% +0.6% +5.5% 784.10 13.81 +607% +7 +
53 18:45:19 ФосАгро ао PHOR 2444 -0.81% 28.69 -1.8% -3.4% -2.2% 316.50 5.58 +211% -2 +
54 18:45:07 ИнтерРАОао IRAO 3.7875 -0.88% 460.38 -0.1% +3.2% +11.4% 395.42 6.97 +482% +3 +
55 18:45:28 ДетскийМир DSKY 89.25 -0.94% 31.34 -0.9% -4.0% -7.0% 65.96 1.16 +816% +10 +
56 18:45:28 Полюс PLZL 4520 -1.07% 145.04 +0.4% -1.1% -1.6% 603.70 10.64 +791% +8 +
57 18:45:58 НМТП ао NMTP 8.4 -1.29% 50.36 +2.7% -2.8% +7.0% 161.78 2.85 +247% -2 +
58 18:39:21 РуссНфт ао RNFT 598 -1.32% 15.21 -0.8% +0.8% -2.7% 175.88 3.10 -21% -24 +
59 18:45:58 ФСК ЕЭС ао FEES 0.1753 -1.52% 434.07 -1.2% -1.6% +8.2% 223.45 3.94 +1119% +13 +
60 18:45:22 Yandex clA YNDX 2435.5 -1.54% 180.54 +2.7% +13.9% +28.6% 704.75 12.42 +155% -3 +
61 18:45:49 Polymetal POLY 609.3 -1.58% 150.23 -4.9% -11.0% -13.8% 262.07 4.62 +278% +2 +
62 18:45:56 МегаФон ао MFON 553 -1.93% 268.98 +3.8% +7.4% +7.8% 342.86 6.04 +192% -3 +
63 18:45:33 АСКО ао ACKO 9.37 -20.53% 45.67 -5.1% +29.4% +45.0% 4.93 0.09 +279% -1 +