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
 
  18:40:00 Индекс ММВБ   2131.57 -0.02% 26 009.66 -1.7% +2.9% -4.5% 36 909.42 622.69 -22%
1 18:26:58 Сбербанк SBER 224.8 -0.38% 3 728.48 +3.8% +16.5% +29.8% 5 039.54 85.02 -55% +
2 18:27:00 Магнит ао MGNT 6792 -1.34% 3 429.07 -5.0% -20.6% -38.3% 640.18 10.80 -46% +
3 18:26:54 ГМКНорНик GMKN 10540 -2.52% 3 249.47 -8.1% -1.5% +4.1% 1 673.76 28.24 +196% +5 +
4 18:26:58 АЛРОСА ао ALRS 75.9 +1.88% 2 450.97 +0.9% -3.1% -22.1% 554.88 9.36 +84% +2 +
5 18:26:54 ГАЗПРОМ ао GAZP 129.84 +0.15% 1 904.16 -2.6% +2.5% -16.0% 3 077.56 51.92 -15% -2 +
6 18:26:54 ВТБ ао VTBR 0.05403 +1.22% 1 245.03 -10.0% -10.3% -27.0% 699.22 11.80 -40% -2 +
7 18:27:00 Роснефть ROSN 299.95 -0.25% 871.36 -7.7% -6.8% -25.5% 3 186.87 53.76 -42% -2 +
8 18:26:52 МосБиржа MOEX 122.88 +2.83% 720.90 -2.3% +2.9% -2.2% 280.20 4.73 -44% -1 +
9 18:26:46 ЛУКОЙЛ LKOH 3270 -1.04% 703.24 -1.7% +9.2% -5.2% 2 789.85 47.07 -28% +
10 18:26:58 ФСК ЕЭС ао FEES 0.1693 +4.12% 680.34 +3.3% +2.0% -16.7% 215.74 3.64 +284% +12 +
11 18:27:00 ММК MAGN 45.47 -0.94% 603.13 -1.8% +2.3% +36.7% 509.61 8.60 -13% +
12 18:26:56 Полюс PLZL 5090 +0.39% 548.02 +1.9% +6.4% +14.9% 682.50 11.51 +32% +3 +
13 18:26:45 СевСт-ао CHMF 897.2 +0.29% 483.41 +0.0% -0.9% -4.8% 751.43 12.68 -7% +
14 18:26:54 Аэрофлот AFLT 164.45 -0.06% 404.85 +2.1% -9.9% +7.6% 182.31 3.08 -54% -4 +
15 18:26:43 Сбербанк-п SBERP 186.06 +0.01% 367.23 -1.1% +15.7% +43.4% 5 039.54 85.02 -33% -3 +
16 18:27:00 РусГидро HYDR 0.8404 +1.77% 302.98 +0.8% +0.1% -9.2% 359.32 6.06 +9% +2 +
17 18:26:43 Новатэк ао NVTK 666.4 +1.22% 256.02 -1.1% +0.7% -15.8% 2 020.05 34.08 +3% +2 +
18 18:26:58 Россети ао RSTI 0.9006 +4% 239.48 -2.9% -8.1% -21.3% 183.87 3.10 +47% +6 +
19 18:26:57 Ростел -ао RTKM 69.21 +1.78% 238.14 -4.4% +3.7% -17.6% 190.54 3.21 -15% -2 +
20 18:26:37 НЛМК ао NLMK 131.6 -0.59% 210.25 -0.0% +0.7% +14.5% 788.11 13.30 -5% +
21 18:26:57 ИнтерРАОао IRAO 3.5895 +1.87% 182.70 -0.3% -2.5% -6.6% 375.58 6.34 +15% +4 +
22 18:26:55 Татнфт 3ао TATN 469.8 +0.2% 169.02 -3.0% +10.6% +10.0% 1 075.49 18.14 -61% -8 +
23 18:26:53 Сургнфгз-п SNGSP 30.045 +0.79% 161.87 -0.9% +2.9% -6.3% 1 284.39 21.67 -51% -7 +
24 18:25:33 ПИК ао PIKK 309.2 -0.23% 158.52 -1.9% -2.4% +6.6% 204.23 3.45 +16% +2 +
25 18:26:34 Система ао AFKS 12.015 +0.33% 128.02 -7.0% -10.6% -48.1% 116.04 1.96 +17% +4 +
26 18:27:00 Сургнфгз SNGS 29.39 +1.05% 127.62 -1.3% -0.4% -5.0% 1 284.39 21.67 -42% -5 +
27 18:26:47 RUSAL plc RUAL 39.84 -3.65% 114.47 -2.6% +1.6% +51.3% 604.68 10.20 +9% +4 +
28 18:26:43 Распадская RASP 84.6 -1.16% 113.87 -2.8% -4.7% +6.1% 59.45 1.00 -11% +
29 18:20:36 Транснф ап TRNFP 180000 +0.25% 92.56 -0.8% -1.6% -9.1% 280.11 4.73 -29% -2 +
30 18:26:53 Yandex clA YNDX 1995 +2.33% 92.01 +7.3% +11.1% +59.9% 570.55 9.63 -4% +3 +
31 18:26:43 МТС-ао MTSS 283.5 +0.18% 88.93 -4.2% +0.8% +9.5% 565.54 9.54 -47% -8 +
32 18:26:38 МегаФон ао MFON 553.8 +0.2% 87.94 -3.2% -5.3% -4.5% 342.92 5.79 -7% +2 +
33 18:26:06 Башнефт ап BANEP 1535.5 +0.2% 77.11 -1.5% +7.1% +25.0% 397.50 6.71 +15% +3 +
34 18:26:47 ДИКСИ ао DIXY 309.9 -7.46% 67.90 -6.4% -1.6% +10.7% 38.50 0.65 -7% +1 +
35 18:26:45 М.видео MVID 381.3 -3.79% 59.23 -9.0% -9.2% -1.6% 68.60 1.16 +31% +5 +
36 18:25:02 Polymetal POLY 695.1 +1.4% 58.04 -0.7% +1.4% +8.9% 298.28 5.03 +23% +3 +
37 18:26:31 ФосАгро ао PHOR 2573 +0.12% 52.60 +4.3% +11.2% -1.0% 332.69 5.61 -46% -5 +
38 18:26:19 Мечел ао MTLR 137.25 +0.26% 52.26 -6.0% -10.1% -24.3% 70.62 1.19 -52% -8 +
39 16:36:33 САФМАР ао EPLN 698 +0.43% 40.26 -1.3% -4.4% -3.5% 77.92 1.31 -2% +3 +
40 18:26:21 МКБ ао CBOM 4.469 -0.69% 38.67 -2.6% -1.8% +3.9% 121.02 2.04 +28% +4 +
41 18:25:50 +МосЭнерго MSNG 3.017 +0.45% 31.01 -1.1% +3.7% +21.7% 119.82 2.02 +148% +14 +
42 18:25:44 Уркалий-ао URKA 130.75 +0.23% 23.92 +0.5% -0.5% -20.9% 384.03 6.48 -59% -5 +
43 18:25:54 Татнфт 3ап TATNP 346 +0.79% 22.83 -2.1% +13.0% +47.2% 1 075.49 18.14 -37% +
44 18:26:19 Мечел ап MTLRP 96.1 +0.95% 21.82 -0.8% -5.2% -34.8% 70.62 1.19 -49% -3 +
45 18:25:11 Газпрнефть SIBN 257 -0.41% 19.97 -1.1% +9.5% +20.1% 1 219.23 20.57 +63% +13 +
46 18:26:47 ОГК-2 ао OGKB 0.5194 +0.12% 19.55 -1.4% -3.0% +3.8% 57.18 0.96 -65% -8 +
47 18:25:28 Юнипро ао UPRO 2.691 +0.11% 18.85 -0.2% +4.3% -6.5% 169.66 2.86 +50% +7 +
48 18:23:36 НМТП ао NMTP 8.5 -0.18% 18.16 +0.1% +1.8% +29.1% 163.90 2.77 +19% +1 +
49 18:26:21 ТГК-1 TGKA 0.0126 +1.37% 17.68 -5.4% -9.4% -16.0% 48.37 0.82 -19% -3 +
50 18:15:43 РуссНфт ао RNFT 559.3 +0.59% 17.51 -0.9% +1.3% +0.1% 164.53 2.78 -3% -2 +
51 17:49:33 ОВК ао UWGN 767 -1.1% 17.40 -1.9% -1.2% -3.5% 88.97 1.50 +18% -1 +
52 18:26:20 Башнефт ао BANE 2376 -0.04% 13.91 -3.4% +11.8% -33.8% 397.50 6.71 -0% +
53 18:26:41 Ленэнерг-п LSNGP 89.95 +0.84% 13.58 -1.7% +10.2% +98.1% 53.36 0.90 +107% +8 +
54 18:26:59 ЭнелРос ао ENRU 1.304 0% 12.39 +1.2% +2.0% +31.2% 46.16 0.78 +410% +20 +
55 18:26:45 Ростел -ап RTKMP 55.95 +1.73% 10.61 -1.4% +7.4% -10.9% 190.54 3.21 +86% +9 +
56 18:26:58 ДетскийМир DSKY 107.05 +0.19% 10.20 +3.4% +6.4% 79.22 1.34 -22% -4 +
57 18:26:00 ЛСР ао LSRG 802.5 +0.75% 9.44 -1.5% -3.1% -15.7% 82.63 1.39 -62% -14 +
58 18:26:33 ТМК ао TRMK 78.19 -0.14% 7.23 -3.6% +3.0% -1.0% 80.70 1.36 -64% -15 +
59 18:26:06 Акрон AKRN 3826 -1.06% 6.11 -0.8% +7.5% +7.0% 155.45 2.62 +137% +8 +
60 18:25:18 Россети ап RSTIP 1.562 +1.96% 5.79 -4.2% -10.2% -29.3% 183.87 3.10 +24% +
61 18:25:56 Мостотрест MSTT 159.9 -0.25% 5.20 -2.3% +14.9% +75.3% 45.30 0.76 -63% -17 +
62 18:26:31 МРСКВол MRKV 0.10985 +0.6% 4.88 +1.8% +2.4% +96.2% 20.91 0.35 -58% -11 +
63 17:21:47 ГТМ ао GTRK 132 +1.54% 0.15 -0.7% 7.72 0.13 -96% -73 +
64 17:59:43 ОР ао OBUV 134 -0.74% 0.09 -3.6% -6.9% 15.15 0.26 -57% -32 +