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 | +31% | — | — | ||||
| 1 | 18:45:25 | МКБ ао | CBOM | 4.444 | +1.69% | 68.40 | +1.9% | -1.5% | +3.3% | 106.12 | 1.84 | +250% | +14 | |||
| 2 | 18:45:30 | ДВМП ао | FESH | 6.05 | +3.33% | 40.09 | +6.0% | +35.7% | +93.5% | 17.86 | 0.31 | +250% | +16 | |||
| 3 | 18:36:52 | ДетскийМир | DSKY | 102.7 | +1.08% | 43.99 | +0.3% | +11.6% | 75.90 | 1.32 | +197% | +16 | ||||
| 4 | 18:45:55 | ОГК-2 ао | OGKB | 0.573 | +2.32% | 98.39 | +4.7% | +11.3% | +14.5% | 63.28 | 1.10 | +181% | +13 | |||
| 5 | 18:45:16 | Yandex clA | YNDX | 1853 | -3.59% | 319.59 | -1.0% | +5.2% | +48.5% | 528.48 | 9.18 | +160% | +8 | |||
| 6 | 18:45:18 | Татнфт 3ап | TATNP | 293 | +0.41% | 43.54 | +2.2% | +7.1% | +24.7% | 941.06 | 16.35 | +145% | +9 | |||
| 7 | 18:45:51 | Роснефть | ROSN | 321.55 | +1.53% | 1 574.05 | +2.7% | +6.8% | -20.2% | 3 407.84 | 59.20 | +123% | +5 | |||
| 8 | 18:45:10 | ТМК ао | TRMK | 68.41 | +1.42% | 21.99 | -0.3% | -2.3% | -13.4% | 70.68 | 1.23 | +117% | +9 | |||
| 9 | 18:45:58 | МосБиржа | MOEX | 115.26 | -0.66% | 831.63 | -0.0% | +6.6% | -8.2% | 262.38 | 4.56 | +107% | +9 | |||
| 10 | 18:45:56 | ДИКСИ ао | DIXY | 317 | -0.91% | 34.44 | +0.1% | +23.1% | +13.2% | 39.55 | 0.69 | +104% | +6 | |||
| 11 | 18:46:00 | Сургнфгз-п | SNGSP | 29.305 | -0.66% | 530.81 | -1.3% | +1.6% | -8.6% | 1 268.19 | 22.03 | +94% | +7 | |||
| 12 | 18:45:51 | Сургнфгз | SNGS | 29.18 | +1.58% | 415.83 | +2.4% | +10.8% | -5.7% | 1 268.19 | 22.03 | +87% | +4 | |||
| 13 | 18:45:44 | АЛРОСА ао | ALRS | 82.2 | +1.61% | 1 811.09 | +2.2% | +5.0% | -15.6% | 605.40 | 10.52 | +86% | +1 | |||
| 14 | 18:46:01 | Сбербанк | SBER | 191.2 | +1.95% | 12 153.01 | +3.4% | +12.5% | +10.4% | 4 285.67 | 74.45 | +83% | ||||
| 15 | 18:45:36 | ТГК-1 | TGKA | 0.0145 | +2.62% | 117.18 | +8.8% | +6.7% | -3.4% | 55.89 | 0.97 | +79% | +9 | |||
| 16 | 18:45:16 | Магнит ао | MGNT | 10140 | -1.17% | 1 507.27 | -2.3% | +6.8% | -7.8% | 958.85 | 16.66 | +77% | -1 | |||
| 17 | 18:45:24 | Мечел ао | MTLR | 157.8 | +2.6% | 132.85 | +2.9% | +3.5% | -12.9% | 80.24 | 1.39 | +75% | +8 | |||
| 18 | 18:45:40 | Башнефт ап | BANEP | 1259.5 | -0.04% | 42.02 | -2.2% | +2.1% | +2.5% | 350.07 | 6.08 | +69% | +4 | |||
| 19 | 18:45:59 | ГАЗПРОМ ао | GAZP | 123.03 | +0.89% | 3 467.47 | +1.1% | +6.1% | -20.4% | 2 912.55 | 50.60 | +60% | +2 | |||
| 20 | 18:45:35 | Polymetal | POLY | 652.4 | +1.94% | 157.11 | +1.7% | -8.2% | +2.2% | 280.61 | 4.87 | +58% | +5 | |||
| 21 | 18:45:34 | Сбербанк-п | SBERP | 158.25 | +0.57% | 883.70 | +0.5% | +12.3% | +22.0% | 4 285.67 | 74.45 | +56% | +5 | |||
| 22 | 18:39:48 | ЭнелРос ао | ENRU | 1.24 | +1.14% | 28.82 | +4.1% | -2.4% | +24.7% | 43.97 | 0.76 | +52% | -1 | |||
| 23 | 18:45:22 | +МосЭнерго | MSNG | 2.9985 | -0.1% | 54.25 | -1.7% | +3.1% | +20.9% | 119.19 | 2.07 | +46% | +4 | |||
| 24 | 18:45:15 | Уркалий-ао | URKA | 145 | -0.58% | 23.08 | +2.2% | +1.1% | -12.2% | 425.72 | 7.40 | +34% | +1 | |||
| 25 | 18:39:52 | ОВК ао | UWGN | 730 | +0.27% | 22.63 | -0.3% | -7.2% | -8.2% | 84.68 | 1.47 | +31% | -1 | |||
| 26 | 18:45:29 | Аэрофлот | AFLT | 183.55 | -0.22% | 1 033.09 | -3.4% | -13.8% | +20.1% | 203.85 | 3.54 | +24% | -1 | |||
| 27 | 18:45:06 | Ленэнерг-п | LSNGP | 72 | +0.56% | 8.48 | +3.6% | +8.2% | +58.6% | 54.96 | 0.95 | +22% | +2 | |||
| 28 | 18:45:35 | Распадская | RASP | 83.45 | +0.43% | 236.69 | -2.5% | +5.2% | +4.7% | 58.68 | 1.02 | +21% | +1 | |||
| 29 | 18:05:24 | САФМАР ао | EPLN | 718 | -5.46% | 41.67 | -3.6% | -10.0% | -0.8% | 79.82 | 1.39 | +21% | -1 | |||
| 30 | 18:45:26 | RUSAL plc | RUAL | 43.07 | -3.75% | 87.48 | +1.8% | +7.7% | +63.6% | 654.36 | 11.37 | +19% | +4 | |||
| 31 | 18:45:25 | ПИК ао | PIKK | 314.7 | +1.52% | 37.75 | +1.5% | +6.5% | +8.5% | 207.86 | 3.61 | +14% | -1 | |||
| 32 | 18:39:29 | БСП ао | BSPB | 55.35 | -0.54% | 11.02 | -0.6% | -1.3% | -17.1% | 27.70 | 0.48 | +14% | +5 | |||
| 33 | 18:45:10 | ЛУКОЙЛ | LKOH | 3039.5 | +2.34% | 2 462.28 | +0.5% | +6.5% | -11.9% | 2 585.29 | 44.91 | +13% | ||||
| 34 | 18:45:53 | МТС-ао | MTSS | 277.55 | -0.68% | 869.39 | -5.1% | +13.3% | +7.2% | 554.65 | 9.64 | +13% | -1 | |||
| 35 | 18:45:51 | ВТБ ао | VTBR | 0.06254 | +2.04% | 715.98 | +1.1% | +5.6% | -15.5% | 810.55 | 14.08 | +10% | -2 | |||
| 36 | 18:45:41 | ИРКУТ-3 | IRKT | 18.3 | +10.44% | 34.72 | +24.3% | +64.1% | +97.4% | 22.51 | 0.39 | +10% | -1 | |||
| 37 | 18:45:51 | ММК | MAGN | 43.8 | +2.22% | 787.93 | +5.5% | +17.0% | +31.7% | 489.44 | 8.50 | +6% | -2 | |||
| 38 | 18:45:26 | Газпрнефть | SIBN | 218.7 | -0.05% | 60.25 | -2.5% | +4.0% | +2.2% | 1 036.92 | 18.01 | +5% | +3 | |||
| 39 | 18:45:13 | СевСт-ао | CHMF | 875.9 | -0.73% | 787.01 | -1.7% | +2.1% | -7.0% | 733.76 | 12.75 | +1% | -5 | |||
| 40 | 18:45:22 | Транснф ап | TRNFP | 176500 | -0.56% | 165.85 | -0.8% | +1.3% | -10.8% | 274.44 | 4.77 | -0% | +1 | |||
| 41 | 18:45:20 | М.видео | MVID | 427 | -0.51% | 32.48 | +0.2% | +5.4% | +10.2% | 76.76 | 1.33 | -4% | -5 | |||
| 42 | 18:45:18 | РусГидро | HYDR | 0.8161 | +0.73% | 417.35 | +1.4% | -1.4% | -11.9% | 347.89 | 6.04 | -5% | +1 | |||
| 43 | 18:45:24 | Ростел -ао | RTKM | 68.5 | -1.37% | 128.72 | -0.7% | +4.1% | -18.5% | 187.51 | 3.26 | -8% | -1 | |||
| 44 | 18:45:12 | Новатэк ао | NVTK | 651.7 | +0.98% | 524.37 | +3.9% | +7.7% | -17.7% | 1 978.76 | 34.37 | -11% | -3 | |||
| 45 | 18:45:20 | АСКО ао | ACKO | 8.105 | -1.88% | 3.14 | -3.5% | +30.8% | 4.26 | 0.07 | -12% | -11 | ||||
| 46 | 18:27:40 | НКХП ао | NKHP | 201 | 0% | 1.63 | -0.7% | +2.0% | -9.9% | 13.59 | 0.24 | -14% | -11 | |||
| 47 | 18:45:59 | ТГК-2 | TGKB | 0.004645 | +2.54% | 9.02 | +20.2% | +89.6% | +115.0% | 6.89 | 0.12 | -15% | -1 | |||
| 48 | 18:45:57 | Мечел ап | MTLRP | 104.85 | +2.04% | 73.49 | -1.4% | -5.1% | -28.8% | 80.24 | 1.39 | -18% | ||||
| 49 | 18:45:04 | Полюс | PLZL | 4435 | -0.34% | 90.61 | -4.2% | +3.1% | +0.1% | 592.34 | 10.29 | -21% | -2 | |||
| 50 | 18:45:47 | ИнтерРАОао | IRAO | 3.8095 | -0.66% | 237.16 | -1.1% | -1.0% | -0.9% | 397.71 | 6.91 | -22% | -3 | |||
| 51 | 18:46:00 | ГМКНорНик | GMKN | 9650 | +0.59% | 1 804.37 | +0.4% | +7.2% | -4.7% | 1 527.07 | 26.53 | -25% | -3 | |||
| 52 | 18:45:56 | Татнфт 3ао | TATN | 412.1 | +2.42% | 417.45 | +5.4% | +9.7% | -3.5% | 941.06 | 16.35 | -26% | -2 | |||
| 53 | 18:45:07 | Акрон | AKRN | 3450 | -5.66% | 51.29 | -5.5% | -2.2% | -3.5% | 139.84 | 2.43 | -28% | -2 | |||
| 54 | 18:45:14 | Юнипро ао | UPRO | 2.397 | -0.95% | 24.69 | +0.1% | +5.7% | -16.7% | 151.13 | 2.63 | -35% | -11 | |||
| 55 | 18:46:01 | ФСК ЕЭС ао | FEES | 0.1745 | +0.03% | 345.67 | +2.3% | +2.3% | -14.1% | 222.43 | 3.86 | -38% | -4 | |||
| 56 | 18:45:20 | Система ао | AFKS | 13.58 | +0.59% | 63.34 | +0.5% | +16.3% | -41.4% | 131.05 | 2.28 | -41% | -6 | |||
| 57 | 18:45:16 | НЛМК ао | NLMK | 128.73 | +0.06% | 294.77 | -0.1% | +1.8% | +12.0% | 771.51 | 13.40 | -42% | -4 | |||
| 58 | 18:45:17 | ФосАгро ао | PHOR | 2351 | +0.26% | 48.04 | +0.3% | -3.6% | -9.5% | 304.45 | 5.29 | -47% | -8 | |||
| 59 | 18:45:27 | Россети ао | RSTI | 1.0271 | +0.69% | 264.73 | -3.0% | +7.2% | -10.2% | 208.02 | 3.61 | -51% | -6 | |||
| 60 | 18:45:21 | Башнефт ао | BANE | 2114 | +0.33% | 7.61 | +4.8% | -4.1% | -41.1% | 350.07 | 6.08 | -53% | -13 | |||
| 61 | 18:45:00 | Россети ап | RSTIP | 1.832 | -0.43% | 5.21 | -3.3% | +0.9% | -17.1% | 208.02 | 3.61 | -59% | -12 | |||
| 62 | 18:45:11 | МегаФон ао | MFON | 588.1 | -0.66% | 68.54 | -2.6% | +4.6% | +1.5% | 364.62 | 6.33 | -67% | -11 | |||
| 63 | 18:45:17 | Ростел -ап | RTKMP | 53.09 | -1.01% | 17.89 | +2.2% | +4.3% | -15.5% | 187.51 | 3.26 | -70% | -19 | |||
| 64 | 18:45:06 | iАвиастКао | UNAC | 0.9 | -7.5% | 45.31 | +7.9% | +42.3% | +55.3% | 325.35 | 5.65 | -78% | -17 | |||
| 65 | 18:36:59 | РуссНфт ао | RNFT | 584.1 | -1.05% | 16.88 | +6.3% | -2.5% | +4.6% | 171.80 | 2.98 | -80% | -25 |