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 |
|||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18:51:02 | Индекс ММВБ | 2255.12 | -0.26% | 24 700.34 | -0.9% | -0.6% | +6.9% | 39 061.84 | 584.10 | -8% | — | — | ||||
| 1 | 18:45:07 | Ростел -ап | RTKMP | 60.32 | -0.46% | 12.52 | +0.8% | -2.3% | +7.8% | 191.86 | 2.87 | +399% | +22 | |||
| 2 | 18:45:50 | Россети ао | RSTI | 0.7015 | +0.21% | 69.77 | -5.1% | -11.3% | -14.5% | 142.10 | 2.12 | +106% | +8 | |||
| 3 | 18:45:14 | +МосЭнерго | MSNG | 2.0265 | +0.4% | 71.57 | -6.2% | -14.9% | -22.8% | 80.55 | 1.20 | +94% | +8 | |||
| 4 | 18:45:31 | НЛМК ао | NLMK | 155.16 | +1.16% | 471.04 | +2.1% | -3.0% | +5.4% | 929.91 | 13.91 | +83% | +8 | |||
| 5 | 18:45:18 | МегаФон ао | MFON | 629 | 0% | 150.21 | -0.2% | +5.9% | +22.6% | 389.98 | 5.83 | +55% | +4 | |||
| 6 | 18:45:13 | Ленэнерг-п | LSNGP | 93.15 | -1.53% | 19.95 | -1.9% | -5.1% | +14.4% | 58.21 | 0.87 | +54% | +9 | |||
| 7 | 18:45:43 | МосБиржа | MOEX | 100.03 | -0.04% | 483.60 | -1.2% | -4.6% | -8.2% | 227.71 | 3.40 | +43% | +6 | |||
| 8 | 18:45:02 | Полюс | PLZL | 4055 | -1.48% | 138.68 | -3.8% | -2.3% | -11.8% | 541.59 | 8.10 | +38% | +2 | |||
| 9 | 18:45:24 | Polymetal | POLY | 549.5 | +0.77% | 63.10 | -1.9% | +0.2% | -22.2% | 248.70 | 3.72 | +34% | +1 | |||
| 10 | 18:39:40 | RUSAL plc | RUAL | 24.19 | +0.42% | 7.81 | -0.9% | +0.4% | -40.3% | 367.52 | 5.50 | +33% | +3 | |||
| 11 | 18:45:48 | ФСК ЕЭС ао | FEES | 0.1514 | -1.01% | 199.42 | -3.2% | -12.7% | -6.6% | 192.98 | 2.89 | +33% | +2 | |||
| 12 | 18:45:16 | Татнфт 3ао | TATN | 740 | -0.27% | 811.40 | -1.6% | +5.0% | +54.6% | 1 686.19 | 25.21 | +32% | +3 | |||
| 13 | 18:45:42 | ВТБ ао | VTBR | 0.04371 | -0.39% | 367.09 | +0.8% | -8.6% | -7.6% | 566.51 | 8.47 | +27% | +3 | |||
| 14 | 18:45:27 | Yandex clA | YNDX | 2099 | -1.15% | 185.41 | -1.4% | -11.2% | +10.8% | 613.83 | 9.18 | +23% | ||||
| 15 | 18:45:13 | Юнипро ао | UPRO | 2.594 | +0.78% | 70.74 | -2.8% | -8.0% | +2.6% | 163.55 | 2.45 | +23% | +1 | |||
| 16 | 18:45:37 | Татнфт 3ап | TATNP | 501.4 | +0.3% | 57.19 | -0.0% | +3.4% | +37.4% | 1 686.19 | 25.21 | +19% | -2 | |||
| 17 | 18:45:06 | Система ао | AFKS | 8.44 | -0.18% | 72.89 | -0.6% | -3.9% | -30.2% | 81.45 | 1.22 | +15% | +2 | |||
| 18 | 18:45:28 | ГАЗПРОМ ао | GAZP | 141.01 | +0.09% | 2 104.36 | -2.6% | +2.5% | +8.1% | 3 338.20 | 49.92 | +15% | ||||
| 19 | 18:45:57 | ГМКНорНик | GMKN | 10821 | -0.73% | 1 660.43 | +0.2% | +4.6% | -0.3% | 1 712.37 | 25.61 | +12% | ||||
| 20 | 18:45:15 | Башнефт ап | BANEP | 1666.5 | -0.57% | 46.82 | -1.2% | +2.7% | +23.3% | 338.83 | 5.07 | +12% | ||||
| 21 | 18:45:51 | ЛУКОЙЛ | LKOH | 4375 | -0.48% | 1 903.18 | -4.4% | +0.9% | +31.2% | 3 721.21 | 55.64 | +12% | ||||
| 22 | 18:45:02 | АЛРОСА ао | ALRS | 93.89 | -0.22% | 1 255.10 | +1.2% | -2.4% | +25.1% | 691.50 | 10.34 | +7% | ||||
| 23 | 18:45:19 | М.видео | MVID | 402.7 | +0.17% | 33.46 | +1.2% | -1.2% | -3.0% | 72.39 | 1.08 | +7% | +4 | |||
| 24 | 18:45:30 | МТС-ао | MTSS | 248.65 | -0.06% | 417.48 | -2.0% | -7.3% | -9.9% | 496.90 | 7.43 | +5% | ||||
| 25 | 18:45:35 | Сбербанк-п | SBERP | 162.25 | -1.25% | 526.81 | -0.4% | -8.5% | -14.2% | 4 254.06 | 63.61 | +0% | +3 | |||
| 26 | 18:45:17 | Транснф ап | TRNFP | 150300 | -1.31% | 105.07 | -2.4% | -8.5% | -16.5% | 233.70 | 3.49 | -0% | ||||
| 27 | 18:34:54 | ОВК ао | UWGN | 549.4 | +1.48% | 16.25 | +2.7% | -4.5% | -30.4% | 65.89 | 0.99 | -6% | +2 | |||
| 28 | 18:45:18 | ФосАгро ао | PHOR | 2325 | +0.26% | 28.57 | +1.2% | -0.1% | -7.0% | 301.09 | 4.50 | -7% | +4 | |||
| 29 | 18:45:06 | СевСт-ао | CHMF | 1020.2 | +0.22% | 460.55 | +3.5% | +3.7% | +15.0% | 854.64 | 12.78 | -8% | ||||
| 30 | 18:45:19 | Новатэк ао | NVTK | 977 | -0.18% | 645.03 | +4.0% | +9.7% | +44.2% | 2 966.47 | 44.36 | -8% | +1 | |||
| 31 | 18:45:12 | ИнтерРАОао | IRAO | 3.983 | -1.14% | 319.56 | +3.6% | -9.1% | +17.1% | 415.83 | 6.22 | -8% | -2 | |||
| 32 | 18:45:19 | МКБ ао | CBOM | 4.978 | +0.26% | 17.81 | +1.4% | +4.9% | +5.0% | 134.80 | 2.02 | -9% | +1 | |||
| 33 | 18:45:59 | Сбербанк | SBER | 189.55 | -1.07% | 8 575.09 | +1.8% | -8.7% | -15.8% | 4 254.06 | 63.61 | -10% | ||||
| 34 | 18:45:01 | Мечел ао | MTLR | 86.75 | +0.52% | 30.23 | -2.2% | -8.9% | -41.3% | 50.03 | 0.75 | -11% | +1 | |||
| 35 | 18:45:50 | ОГК-2 ао | OGKB | 0.3428 | -0.35% | 17.36 | -2.8% | -8.8% | -23.2% | 37.86 | 0.57 | -11% | +1 | |||
| 36 | 18:45:25 | Газпрнефть | SIBN | 336.3 | -1.9% | 100.69 | +1.7% | -0.7% | +37.8% | 1 594.50 | 23.84 | -13% | -3 | |||
| 37 | 18:45:56 | Роснефть | ROSN | 425.8 | +0.83% | 902.31 | -1.7% | +6.3% | +46.1% | 4 512.70 | 67.48 | -15% | ||||
| 38 | 18:45:46 | Мечел ап | MTLRP | 100.3 | -0.64% | 19.80 | -0.4% | -11.7% | -24.0% | 50.03 | 0.75 | -15% | +1 | |||
| 39 | 18:39:00 | РуссНфт ао | RNFT | 587 | +3.89% | 16.07 | +5.7% | +0.1% | -4.5% | 172.65 | 2.58 | -16% | ||||
| 40 | 18:38:48 | МРСК ЦП | MRKP | 0.2765 | -0.36% | 9.51 | -2.8% | -6.4% | -8.3% | 31.16 | 0.47 | -19% | ||||
| 41 | 18:45:01 | ММК | MAGN | 45.855 | +0.78% | 266.12 | +1.6% | +6.1% | +9.5% | 512.40 | 7.66 | -22% | -3 | |||
| 42 | 18:39:56 | ИРКУТ-3 | IRKT | 38.1 | +0.53% | 12.34 | -7.1% | +68.2% | +167.0% | 50.63 | 0.76 | -23% | -2 | |||
| 43 | 18:39:26 | САФМАР ао | SFIN | 624.8 | +1.49% | 22.49 | -8.1% | -9.8% | 71.96 | 1.08 | -27% | |||||
| 44 | 18:45:24 | ПИК ао | PIKK | 348.5 | -2.92% | 26.42 | -1.0% | +2.6% | +6.7% | 230.18 | 3.44 | -27% | -3 | |||
| 45 | 17:51:13 | АВТОВАЗ ап | AVAZP | 12 | 0% | 0.19 | 0 | +0.4% | +17.1% | 63.21 | 0.95 | -31% | -6 | |||
| 46 | 18:45:26 | Сургнфгз-п | SNGSP | 36 | -0.12% | 492.47 | -0.2% | +10.0% | +27.9% | 1 267.06 | 18.95 | -33% | -3 | |||
| 47 | 18:45:44 | РусГидро | HYDR | 0.6246 | -2.01% | 176.06 | -1.1% | -8.3% | -14.3% | 266.26 | 3.98 | -35% | -4 | |||
| 48 | 18:45:49 | Магнит ао | MGNT | 4033 | -0.05% | 603.47 | 0 | -7.1% | -36.4% | 411.01 | 6.15 | -36% | -2 | |||
| 49 | 18:45:07 | ЭнелРос ао | ENRU | 1.17 | +0.26% | 3.53 | +0.7% | -3.9% | -19.4% | 41.39 | 0.62 | -37% | -6 | |||
| 50 | 18:45:52 | Сургнфгз | SNGS | 27.705 | -1.05% | 366.56 | -4.2% | -3.1% | -0.7% | 1 267.06 | 18.95 | -38% | -5 | |||
| 51 | 18:45:07 | Ростел -ао | RTKM | 69.6 | -0.26% | 46.63 | -1.8% | +1.5% | +8.9% | 191.86 | 2.87 | -40% | -7 | |||
| 52 | 18:45:28 | Распадская | RASP | 98.85 | -0.18% | 61.97 | +2.0% | -4.6% | +11.1% | 69.51 | 1.04 | -45% | -8 | |||
| 53 | 18:45:14 | Аэрофлот | AFLT | 109 | -1.36% | 290.76 | +3.8% | -9.9% | -21.3% | 121.06 | 1.81 | -51% | -8 | |||
| 54 | 18:45:55 | НМТП ао | NMTP | 5.995 | -5.07% | 8.81 | -5.4% | -4.4% | -23.6% | 115.46 | 1.73 | -78% | -20 |