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
 
  18:05:00 Индекс ММВБ   2148.39 -0.54% 27 616.91 +0.7% +4.1% -3.8% 37 094.07 634.50 -5%
1 17:50:01 Магнит ао MGNT 6803 +1.24% 1 544.55 +4.2% -17.2% -38.2% 643.30 11.00 +12% +1 +
2 17:50:01 ГАЗПРОМ ао GAZP 131.7 -0.66% 3 388.10 +1.9% +3.9% -14.8% 3 120.88 53.38 +35% +
3 17:50:00 НЛМК ао NLMK 132.57 -0.21% 149.59 -0.5% -1.1% +15.3% 795.12 13.60 -29% -7 +
4 17:50:00 Аэрофлот AFLT 162.9 -0.64% 360.81 -0.9% -11.8% +6.6% 180.70 3.09 -70% -6 +
5 17:50:00 СевСт-ао CHMF 906.8 +0.2% 330.47 +1.9% -0.5% -3.8% 759.06 12.98 -24% -1 +
6 17:50:00 Распадская RASP 90.4 +1.2% 193.28 +5.6% +1.7% +13.4% 63.21 1.08 -6% -1 +
7 17:50:00 Роснефть ROSN 302.95 +0.31% 657.80 -0.2% -4.3% -24.8% 3 212.84 54.96 -20% +1 +
8 17:50:00 Россети ао RSTI 0.9071 -0.34% 97.29 +2.5% -5.5% -20.7% 184.04 3.15 +10% +2 +
9 17:50:00 ФСК ЕЭС ао FEES 0.1658 -0.75% 208.92 +1.1% +2.7% -18.4% 211.72 3.62 -13% -1 +
10 17:49:58 ИнтерРАОао IRAO 3.655 -0.94% 73.82 +0.9% -0.2% -4.9% 381.48 6.53 -62% -9 +
11 17:49:58 Сбербанк SBER 225.51 -2.06% 8 190.36 -0.9% +17.2% +30.2% 5 063.71 86.62 -13% +
12 17:49:57 Юнипро ао UPRO 2.708 +0.56% 37.15 +0.4% +5.1% -5.9% 170.74 2.92 -53% -7 +
13 17:49:57 НМТП ао NMTP 8.365 -0.18% 29.41 -1.8% +0.5% +27.0% 161.69 2.77 +185% +14 +
14 17:49:57 ГМКНорНик GMKN 10599 -1.57% 1 057.13 -4.0% -0.7% +4.7% 1 678.04 28.70 -30% -2 +
15 17:49:56 Татнфт 3ап TATNP 354.1 -0.42% 31.27 +3.8% +15.0% +50.7% 1 103.47 18.87 -35% -5 +
16 17:49:56 Сбербанк-п SBERP 189.57 -1.42% 632.62 +2.1% +18.6% +46.1% 5 063.71 86.62 -44% -3 +
17 17:49:55 ТМК ао TRMK 81.28 +0.97% 21.67 +4.2% +9.1% +2.9% 83.93 1.44 +50% +8 +
18 17:49:53 ЛУКОЙЛ LKOH 3360 -0.27% 964.71 +1.7% +12.1% -2.6% 2 866.40 49.03 -3% +2 +
19 17:49:53 Транснф ап TRNFP 181100 +0.06% 354.90 +2.3% -1.1% -8.5% 284.23 4.86 +1167% +30 +
20 17:49:52 Ленэнерг-п LSNGP 89.4 -0.33% 10.01 +1.8% +10.7% +96.9% 52.66 0.90 -18% -1 +
21 17:49:51 АЛРОСА ао ALRS 77.55 +0.09% 961.37 +5.3% -1.1% -20.4% 573.22 9.80 -45% -5 +
22 17:49:51 ДетскийМир DSKY 106.8 -0.97% 10.71 -2.6% +4.8% 79.00 1.35 -23% -1 +
23 17:49:49 ОГК-2 ао OGKB 0.52 -0.67% 49.08 -0.1% -3.8% +3.9% 57.40 0.98 -58% -10 +
24 17:49:44 ВТБ ао VTBR 0.05223 -1.27% 387.22 +0.3% -13.3% -29.4% 678.10 11.60 -38% +2 +
25 17:49:41 ММК MAGN 45.735 -0.14% 292.49 +0.4% +2.8% +37.5% 511.67 8.75 -61% -4 +
26 17:49:41 Ростел -ао RTKM 66.65 -0.22% 242.92 -1.8% -1.5% -20.7% 183.25 3.13 +18% +5 +
27 17:49:33 Сургнфгз-п SNGSP 30.045 +0.62% 204.83 +0.8% +4.6% -6.3% 1 271.28 21.75 -5% -1 +
28 17:49:28 Система ао AFKS 11.35 -2.7% 171.35 -3.2% -15.5% -51.0% 110.35 1.89 +83% +8 +
29 17:49:27 Газпрнефть SIBN 260.35 +0.29% 19.99 +2.0% +12.6% +21.7% 1 231.08 21.06 +32% +6 +
30 17:49:23 Башнефт ап BANEP 1533 -0.39% 50.13 +0.9% +6.8% +24.8% 390.89 6.69 -40% -3 +
31 17:49:22 Новатэк ао NVTK 670.6 -0.07% 193.35 +1.1% +1.0% -15.3% 2 040.40 34.90 -21% -4 +
32 17:49:21 Башнефт ао BANE 2341 +0.69% 5.94 -0.4% +10.3% -34.8% 390.89 6.69 -71% -18 +
33 17:49:09 Полюс PLZL 5036 -0.2% 348.04 -0.5% +7.1% +13.7% 670.74 11.47 -55% -3 +
34 17:49:07 Мечел ао MTLR 144.15 -0.55% 40.49 +6.2% -5.7% -20.5% 74.26 1.27 -44% -4 +
35 17:49:02 ДВМП ао FESH 6.6 +4.1% 2.21 +2.0% -14.9% +111.1% 19.35 0.33 -49% -15 +
36 17:49:01 Татнфт 3ао TATN 480.85 -1.66% 239.16 +2.1% +14.8% +12.6% 1 103.47 18.87 -39% -3 +
37 17:49:01 РусГидро HYDR 0.8371 -0.35% 164.55 +2.1% +0.2% -9.6% 356.85 6.10 -2% +
38 17:48:45 Мечел ап MTLRP 105.75 +1% 54.18 +14.2% +4.8% -28.2% 74.26 1.27 -47% -6 +
39 17:48:30 Yandex clA YNDX 1987 +0.61% 39.16 +3.2% +10.5% +59.3% 568.27 9.72 -38% -3 +
40 17:48:28 ТГК-1 TGKA 0.01209 -0.9% 14.45 -2.9% -12.0% -19.4% 46.35 0.79 -29% -4 +
41 17:48:21 ФосАгро ао PHOR 2512 -1.02% 125.38 -1.3% +10.4% -3.3% 324.79 5.56 -4% -2 +
42 17:47:56 ЭнелРос ао ENRU 1.303 +0.39% 12.05 -0.2% +1.8% +31.1% 46.23 0.79 -25% -3 +
43 17:47:37 RUSAL plc RUAL 38.86 -0.84% 96.88 -7.0% -0.8% +47.6% 591.01 10.11 +45% +5 +
44 17:47:23 МосБиржа MOEX 124.08 -1.35% 1 374.21 +0.4% +4.0% -1.2% 282.64 4.83 +31% +3 +
45 17:46:58 МТС-ао MTSS 281.65 +0.48% 115.26 +0.4% +0.3% +8.7% 563.44 9.64 -43% -7 +
46 17:46:57 Уркалий-ао URKA 130.4 +1.01% 54.23 +0.9% -0.2% -21.1% 382.42 6.54 +105% +9 +
47 17:46:54 ДИКСИ ао DIXY 328.6 +3.5% 179.19 -0.1% +7.7% +17.4% 40.92 0.70 +688% +23 +
48 17:46:04 Сургнфгз SNGS 29.01 -0.5% 143.67 +0.1% -1.3% -6.3% 1 271.28 21.75 +31% +1 +
49 17:44:22 МегаФон ао MFON 558 +0.27% 57.19 +1.6% -4.5% -3.7% 345.65 5.91 -80% -18 +
50 17:43:36 +МосЭнерго MSNG 2.9905 -0.4% 12.45 -0.6% +3.5% +20.6% 119.09 2.04 +38% +6 +
51 17:43:01 Polymetal POLY 717.5 -1.16% 36.12 +4.0% +4.0% +12.4% 307.96 5.27 -62% -12 +
52 17:40:41 ПИК ао PIKK 309.8 +1.57% 164.30 -2.1% -2.0% +6.8% 205.88 3.52 +5% +
53 17:38:33 М.видео MVID 377.9 +0.91% 18.50 -7.4% -8.4% -2.5% 67.93 1.16 -39% -8 +
54 17:33:35 МКБ ао CBOM 4.379 +0.39% 26.09 -3.1% -3.1% +1.8% 118.58 2.03 -12% -4 +
55 17:32:45 ЛСР ао LSRG 813 +0.49% 15.34 +0.7% -0.1% -14.6% 83.66 1.43 +585% +29 +
56 17:28:20 САФМАР ао EPLN 674.5 -3.02% 8.01 -5.6% -8.2% -6.8% 75.02 1.28 -80% -22 +
57 17:26:02 Ростел -ап RTKMP 54.95 -0.72% 13.30 -0.1% +4.6% -12.5% 183.25 3.13 +58% +8 +
58 17:25:50 РуссНфт ао RNFT 518.5 -1.44% 8.45 -7.7% -7.5% -7.2% 151.53 2.59 -49% -9 +
59 15:36:51 ОВК ао UWGN 783 -0.89% 2 842.51 +0.9% +0.4% -1.5% 90.77 1.55 +11714% +42 +