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
 
  17:10:00 Индекс ММВБ   2062.99 +0.27% 26 653.66 +0.5% +6.5% -7.6% 35 753.13 614.06 -4%
1 16:55:00 Сбербанк SBER 186.97 +0.27% 5 580.11 -0.9% +10.0% +7.9% 4 205.67 72.23 -13% +
2 16:54:54 ГАЗПРОМ ао GAZP 122.35 +0.08% 3 474.71 -0.8% +5.5% -20.8% 2 900.01 49.81 +40% +1 +
3 16:54:50 ЛУКОЙЛ LKOH 3001.5 +0.55% 2 235.76 +1.1% +5.1% -13.0% 2 553.39 43.85 +9% +1 +
4 16:54:50 ГМКНорНик GMKN 9699 +0.27% 1 959.21 +1.5% +7.7% -4.2% 1 534.82 26.36 +40% +1 +
5 16:55:03 Роснефть ROSN 318.85 +1.22% 1 260.06 -0.1% +5.9% -20.8% 3 372.87 57.93 +53% +1 +
6 16:54:50 Новатэк ао NVTK 647.5 +1.68% 982.76 +6.8% +7.0% -18.2% 1 977.55 33.96 +87% +5 +
7 16:54:52 Аэрофлот AFLT 187.15 -0.45% 923.86 -4.6% -12.2% +22.4% 207.63 3.57 -81% -5 +
8 16:55:01 МосБиржа MOEX 117.28 +0.68% 756.61 +4.3% +8.5% -6.6% 267.18 4.59 +46% +4 +
9 16:54:59 Магнит ао MGNT 10389 -0.73% 719.72 -0.4% +9.5% -5.6% 979.47 16.82 +23% +
10 16:54:59 АЛРОСА ао ALRS 79.36 -1.17% 640.49 -1.9% +1.4% -18.5% 584.26 10.03 +8% -2 +
11 16:54:50 Татнфт 3ао TATN 404.75 +1.2% 619.07 +3.5% +7.8% -5.2% 926.79 15.92 +126% +12 +
12 16:54:50 СевСт-ао CHMF 894.4 -1.49% 609.75 -2.0% +4.3% -5.1% 748.42 12.85 +68% +5 +
13 16:55:02 ВТБ ао VTBR 0.0617 -0.16% 563.18 -1.9% +4.1% -16.6% 798.76 13.72 +5% -3 +
14 16:54:55 МТС-ао MTSS 292.2 +0.24% 531.11 +2.1% +19.3% +12.8% 580.13 9.96 +43% +2 +
15 16:54:51 ММК MAGN 42.615 +0.15% 527.91 +1.7% +13.9% +28.1% 476.31 8.18 +3% -2 +
16 16:55:03 Сургнфгз-п SNGSP 29.755 +0.02% 424.09 +0.4% +3.2% -7.2% 1 267.31 21.77 +48% +6 +
17 16:55:03 Сургнфгз SNGS 29.035 +0.71% 409.89 +4.1% +10.2% -6.2% 1 267.31 21.77 +19% +2 +
18 16:55:01 Сбербанк-п SBERP 158.31 -0.19% 377.08 -0.6% +12.4% +22.0% 4 205.67 72.23 +2% -3 +
19 16:55:02 РусГидро HYDR 0.8143 -0.15% 374.20 -0.6% -1.7% -12.1% 346.96 5.96 +22% +2 +
20 16:55:03 Распадская RASP 82.83 -2.72% 343.87 -5.5% +4.5% +3.9% 57.96 1.00 +74% +5 +
21 16:54:59 НЛМК ао NLMK 128.19 -0.87% 315.40 -2.9% +1.3% +11.5% 768.75 13.20 -9% -3 +
22 16:55:00 Россети ао RSTI 1.0547 -1.37% 295.84 -3.7% +10.1% -7.8% 214.60 3.69 -59% -15 +
23 16:54:59 ИнтерРАОао IRAO 3.8205 -1.02% 294.34 -1.5% -0.7% -0.6% 398.91 6.85 +96% +4 +
24 16:54:49 Ростел -ао RTKM 68.79 -0.45% 277.75 +3.7% +4.5% -18.1% 188.30 3.23 -39% -10 +
25 16:55:02 ФСК ЕЭС ао FEES 0.17 -0.44% 222.87 -1.9% -0.4% -16.3% 217.39 3.73 +14% +1 +
26 16:54:42 Polymetal POLY 630.3 -1.11% 191.59 -0.6% -11.3% -1.3% 271.23 4.66 +208% +8 +
27 16:54:58 Транснф ап TRNFP 176700 -0.28% 172.39 -0.7% +1.5% -10.7% 274.75 4.72 -14% -3 +
28 16:54:48 Полюс PLZL 4565 -1.38% 108.25 -1.4% +6.2% +3.0% 609.97 10.48 +30% +3 +
29 16:54:13 Yandex clA YNDX 1886.5 +0.77% 101.26 +1.5% +7.1% +51.2% 533.61 9.16 +217% +11 +
30 16:54:49 RUSAL plc RUAL 45.08 +0.18% 88.06 +6.1% +12.8% +71.2% 686.12 11.78 -73% -10 +
31 16:54:49 Система ао AFKS 13.695 +0.77% 84.03 +0.7% +17.3% -40.9% 132.25 2.27 +18% +1 +
32 16:54:26 Мечел ап MTLRP 102.35 -2.85% 81.60 -5.1% -7.3% -30.5% 77.23 1.33 +170% +11 +
33 16:53:16 ОГК-2 ао OGKB 0.5577 -0.48% 62.07 -1.4% +8.3% +11.5% 61.74 1.06 +18% +3 +
34 16:55:01 Мечел ао MTLR 151.2 -2.29% 58.20 -1.6% -0.9% -16.6% 77.23 1.33 +109% +10 +
35 16:54:50 МегаФон ао MFON 604.3 -0.28% 51.33 +2.8% +7.5% +4.3% 374.60 6.43 -40% -5 +
36 16:53:39 Уркалий-ао URKA 145.55 +1.11% 48.89 +1.1% +1.5% -11.9% 426.31 7.32 -27% -3 +
37 16:53:05 ФосАгро ао PHOR 2359 +1.24% 43.48 +1.1% -3.3% -9.2% 304.84 5.24 +1% +
38 16:54:12 Татнфт 3ап TATNP 296.5 +2.28% 42.55 +7.1% +8.3% +26.2% 926.79 15.92 +181% +15 +
39 16:55:00 САФМАР ао EPLN 710 +3.5% 33.20 -3.1% -11.0% -1.9% 79.15 1.36 -37% -4 +
40 16:49:47 Юнипро ао UPRO 2.4 -0.83% 32.74 +0.2% +5.8% -16.6% 151.44 2.60 -75% -12 +
41 16:42:20 ПИК ао PIKK 309 -0.35% 30.69 -3.7% +4.6% +6.6% 204.09 3.51 -0% +1 +
42 16:54:28 М.видео MVID 424.1 +0.02% 30.62 -0.7% +4.7% +9.4% 76.24 1.31 -1% -1 +
43 16:50:40 МКБ ао CBOM 4.385 -0.32% 27.16 -0.2% -2.8% +2.0% 104.12 1.79 +19% +4 +
44 16:54:56 Башнефт ап BANEP 1274.5 +0.04% 26.95 +1.3% +3.3% +3.7% 354.22 6.08 +10% +2 +
45 16:47:02 ТМК ао TRMK 68 +0.18% 25.46 -2.8% -2.9% -13.9% 70.15 1.20 +249% +24 +
46 16:55:00 +МосЭнерго MSNG 3.025 -1.72% 25.00 +2.6% +4.0% +22.0% 120.34 2.07 -24% -7 +
47 16:55:01 Газпрнефть SIBN 223 -0.09% 21.93 +0.6% +6.1% +4.2% 1 050.67 18.05 +120% +10 +
48 16:49:00 Башнефт ао BANE 2140 +3.88% 20.21 +8.6% -2.9% -40.4% 354.22 6.08 +139% +15 +
49 16:54:35 Ростел -ап RTKMP 53.12 +0.53% 20.06 +5.0% +4.4% -15.4% 188.30 3.23 -10% +1 +
50 16:54:47 Акрон AKRN 3659 +0.05% 18.00 +1.2% +3.7% +2.3% 147.54 2.53 +130% +17 +
51 16:44:29 ОВК ао UWGN 722 -0.89% 15.97 -3.9% -8.3% -9.2% 84.04 1.44 +32% +3 +
52 16:54:09 ТГК-1 TGKA 0.013365 +0.11% 14.58 -1.5% -1.7% -10.9% 52.05 0.89 -35% -4 +
53 16:50:10 РуссНфт ао RNFT 552.2 -0.14% 13.91 -0.7% -7.8% -1.1% 162.41 2.79 +632% +35 +
54 16:54:32 ТГК-2 TGKB 0.004535 +9.28% 13.84 +26.3% +85.1% +110.0% 6.92 0.12 +8% -1 +
55 16:48:24 БСП ао BSPB 55.45 -0.09% 13.57 -0.5% -1.2% -17.0% 27.70 0.48 -34% -5 +
56 16:44:23 ЭнелРос ао ENRU 1.204 +0.08% 13.47 +0.3% -5.2% +21.1% 42.52 0.73 -48% -12 +
57 16:53:56 ДИКСИ ао DIXY 317.3 -1.31% 9.48 +2.0% +23.2% +13.3% 39.60 0.68 -92% -32 +
58 16:39:32 АСКО ао ACKO 8.351 -4.01% 7.24 -1.1% +34.8% 4.38 0.08 -81% -25 +
59 16:53:32 ДетскийМир DSKY 101.7 +1.09% 4.58 +2.6% +10.5% 75.16 1.29 -52% -8 +
60 16:46:48 НМТП ао NMTP 8.19 +0.12% 3.10 -0.9% +14.9% +24.4% 157.74 2.71 -57% -3 +
61 16:54:59 МРСК ЦП MRKP 0.3271 +0.09% 2.95 +0.7% +10.6% +121.5% 37.01 0.64 -51% -2 +
62 16:44:32 НКХП ао NKHP 201.5 -0.25% 2.63 +0.5% +2.3% -9.6% 13.62 0.23 +35% +12 +
63 16:22:58 iАвиастКао UNAC 0.8345 +0.12% 1.97 -0.7% +31.9% +44.0% 300.77 5.17 -88% -34 +
64 16:45:08 АВТОВАЗ ап AVAZP 8.5 0% 1.81 +12.3% +28.8% +112.5% 52.62 0.90 -80% -28 +
65 16:54:57 МРСК Центр MRKC 0.4985 +0.61% 0.70 -2.9% +1.9% +11.5% 21.05 0.36 -79% -28 +