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 |
|||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18:51:00 | Индекс ММВБ | 2253.5 | -0.01% | 40 777.23 | +0.5% | -1.4% | +6.8% | 38 626.94 | 625.54 | -10% | — | — | ||||
| 1 | 18:45:54 | Yandex clA | YNDX | 2025 | -3.82% | 991.26 | -5.5% | -15.1% | +6.9% | 592.17 | 9.59 | +187% | +13 | |||
| 2 | 18:45:28 | ТГК-1 | TGKA | 0.010995 | +3.29% | 25.65 | +5.2% | -5.5% | -8.2% | 42.38 | 0.69 | +99% | +4 | |||
| 3 | 18:45:28 | Татнфт 3ап | TATNP | 460 | +1.55% | 75.73 | +6.9% | +13.4% | +26.0% | 1 518.86 | 24.60 | +95% | +9 | |||
| 4 | 18:45:20 | Транснф ап | TRNFP | 172250 | -1.57% | 360.16 | -3.1% | -3.0% | -4.3% | 267.83 | 4.34 | +90% | +10 | |||
| 5 | 18:45:40 | Магнит ао | MGNT | 4786 | +1.21% | 2 441.02 | -2.2% | +0.8% | -24.5% | 487.75 | 7.90 | +88% | +4 | |||
| 6 | 18:45:30 | СевСт-ао | CHMF | 978.4 | +1.37% | 965.02 | +3.4% | +10.9% | +10.3% | 819.62 | 13.27 | +83% | +5 | |||
| 7 | 18:45:04 | АЛРОСА ао | ALRS | 88 | +0.28% | 605.51 | -1.1% | -6.1% | +17.2% | 648.12 | 10.50 | +75% | +7 | |||
| 8 | 18:45:00 | ОГК-2 ао | OGKB | 0.4474 | -0.58% | 26.38 | +1.7% | -3.5% | +0.2% | 49.41 | 0.80 | +72% | +4 | |||
| 9 | 18:45:16 | МРСКВол | MRKV | 0.12 | +0.97% | 42.45 | +10.1% | -2.4% | +16.9% | 22.60 | 0.37 | +62% | +8 | |||
| 10 | 18:45:13 | МРСК ЦП | MRKP | 0.3508 | +0.46% | 31.04 | +8.0% | +5.3% | +16.4% | 39.53 | 0.64 | +54% | +3 | |||
| 11 | 18:45:14 | Polymetal | POLY | 608.8 | +0.66% | 169.99 | +0.6% | +2.4% | -13.8% | 265.78 | 4.30 | +49% | +6 | |||
| 12 | 18:24:06 | Ростел -ап | RTKMP | 62.25 | -0.24% | 11.26 | +1.5% | -0.3% | +11.3% | 180.90 | 2.93 | +37% | +7 | |||
| 13 | 18:46:00 | Роснефть | ROSN | 370 | +5.04% | 4 300.65 | +11.1% | +17.6% | +26.9% | 3 921.33 | 63.50 | +35% | +1 | |||
| 14 | 18:45:14 | МКБ ао | CBOM | 4.662 | -0.83% | 43.24 | -3.3% | -3.3% | -1.7% | 126.25 | 2.04 | +35% | +5 | |||
| 15 | 18:45:56 | Сургнфгз-п | SNGSP | 30.5 | +0.73% | 385.16 | +0.5% | +1.9% | +8.4% | 1 275.07 | 20.65 | +33% | +5 | |||
| 16 | 18:45:06 | РуссНфт ао | RNFT | 516 | -2.55% | 20.50 | -2.0% | -10.3% | -16.0% | 151.77 | 2.46 | +33% | ||||
| 17 | 18:45:58 | Татнфт 3ао | TATN | 666 | +0.76% | 764.54 | +0.8% | +7.7% | +39.1% | 1 518.86 | 24.60 | +33% | +1 | |||
| 18 | 18:45:50 | Уркалий-ао | URKA | 112 | 0% | 12.94 | -0.9% | +0.9% | -4.7% | 328.83 | 5.33 | +32% | +6 | |||
| 19 | 18:45:15 | ИнтерРАОао | IRAO | 3.9615 | +0.55% | 283.53 | +0.3% | +6.1% | +16.5% | 413.58 | 6.70 | +30% | +3 | |||
| 20 | 18:45:07 | Сургнфгз | SNGS | 29.115 | -0.46% | 330.22 | -1.4% | +0.8% | +4.4% | 1 275.07 | 20.65 | +25% | +3 | |||
| 21 | 18:45:54 | Новатэк ао | NVTK | 740.4 | -0.44% | 563.38 | -0.8% | -1.3% | +9.3% | 2 248.08 | 36.41 | +24% | +3 | |||
| 22 | 18:45:56 | ФСК ЕЭС ао | FEES | 0.17185 | -0.95% | 213.77 | -0.2% | -2.1% | +6.0% | 219.05 | 3.55 | +16% | +5 | |||
| 23 | 18:45:31 | +МосЭнерго | MSNG | 2.553 | -1.92% | 35.85 | -1.2% | -6.8% | -2.7% | 101.48 | 1.64 | +12% | +3 | |||
| 24 | 18:07:10 | ОВК ао | UWGN | 746 | +0.61% | 20.40 | +9.0% | -2.9% | -5.5% | 86.53 | 1.40 | +11% | -2 | |||
| 25 | 18:45:18 | Башнефт ап | BANEP | 1743 | +0.98% | 47.24 | +0.2% | +3.4% | +28.9% | 374.97 | 6.07 | +10% | +4 | |||
| 26 | 18:45:18 | ФосАгро ао | PHOR | 2422 | +0.83% | 28.53 | +0.5% | +6.6% | -3.1% | 313.65 | 5.08 | +9% | -2 | |||
| 27 | 18:45:51 | Аэрофлот | AFLT | 144.45 | -1.47% | 520.21 | -5.9% | -8.8% | +4.3% | 160.43 | 2.60 | +6% | ||||
| 28 | 18:26:25 | САФМАР ао | SFIN | 555 | -1.25% | 32.74 | -1.9% | -23.8% | 61.96 | 1.00 | +5% | +2 | ||||
| 29 | 18:45:02 | ГМКНорНик | GMKN | 10803 | -0.52% | 1 368.81 | +1.2% | -1.8% | -0.4% | 1 709.53 | 27.68 | +5% | +1 | |||
| 30 | 18:45:28 | РусГидро | HYDR | 0.7441 | +0.08% | 197.49 | -0.7% | +1.4% | +2.1% | 317.20 | 5.14 | +2% | +2 | |||
| 31 | 18:45:16 | Юнипро ао | UPRO | 2.709 | -1.06% | 19.27 | +0.3% | -3.9% | +7.1% | 170.80 | 2.77 | -1% | -4 | |||
| 32 | 18:45:36 | Ростел -ао | RTKM | 65.19 | +0.06% | 77.82 | -0.5% | -3.3% | +2.0% | 180.90 | 2.93 | -7% | +2 | |||
| 33 | 18:45:43 | М.видео | MVID | 400 | -3.1% | 30.53 | -0.9% | -9.1% | -3.6% | 71.91 | 1.16 | -10% | -4 | |||
| 34 | 18:46:00 | МТС-ао | MTSS | 289.15 | -0.09% | 330.41 | -0.1% | -2.1% | +4.8% | 577.83 | 9.36 | -10% | -1 | |||
| 35 | 18:45:14 | ГАЗПРОМ ао | GAZP | 142.7 | -1% | 3 392.21 | -1.4% | +0.5% | +9.3% | 3 378.21 | 54.71 | -15% | -1 | |||
| 36 | 18:39:14 | БСП ао | BSPB | 51.15 | -1.25% | 9.54 | +2.2% | -10.3% | -5.9% | 25.58 | 0.41 | -17% | -2 | |||
| 37 | 18:45:58 | Сбербанк | SBER | 220.45 | -1.14% | 15 332.79 | +2.1% | -15.9% | -2.1% | 4 953.03 | 80.21 | -17% | ||||
| 38 | 18:45:59 | МосБиржа | MOEX | 114.45 | +0.21% | 466.87 | -0.7% | -3.8% | +5.0% | 260.53 | 4.22 | -17% | -4 | |||
| 39 | 18:45:04 | Мечел ао | MTLR | 119.3 | -1.57% | 49.52 | +2.7% | -10.1% | -19.3% | 67.24 | 1.09 | -17% | +2 | |||
| 40 | 18:45:26 | Мостотрест | MSTT | 121 | -1.06% | 8.44 | -14.2% | -18.1% | -18.1% | 34.15 | 0.55 | -20% | ||||
| 41 | 18:45:28 | Газпрнефть | SIBN | 297 | -0.95% | 39.94 | -4.2% | +3.1% | +21.7% | 1 408.17 | 22.80 | -20% | -3 | |||
| 42 | 18:45:10 | ЭнелРос ао | ENRU | 1.523 | -0.46% | 32.11 | -3.0% | +1.5% | +4.9% | 53.87 | 0.87 | -20% | -4 | |||
| 43 | 18:45:52 | ЛУКОЙЛ | LKOH | 4029 | +0.74% | 2 024.18 | -0.0% | +4.0% | +20.8% | 3 426.92 | 55.50 | -27% | -1 | |||
| 44 | 18:45:44 | НЛМК ао | NLMK | 158.15 | +2.26% | 544.16 | +4.4% | +6.5% | +7.4% | 947.83 | 15.35 | -28% | -4 | |||
| 45 | 18:45:16 | ЛСР ао | LSRG | 828.5 | -0.48% | 5.73 | +0.9% | -2.1% | +0.2% | 85.36 | 1.38 | -31% | -3 | |||
| 46 | 18:45:09 | Система ао | AFKS | 10.8 | -0.46% | 108.22 | +2.3% | -9.1% | -10.7% | 104.22 | 1.69 | -33% | +1 | |||
| 47 | 18:45:42 | Мечел ап | MTLRP | 126.7 | 0% | 43.98 | -1.0% | -12.3% | -4.1% | 67.24 | 1.09 | -35% | -2 | |||
| 48 | 18:45:16 | Ленэнерг-п | LSNGP | 108.3 | +1.55% | 29.28 | +5.1% | +8.4% | +33.0% | 60.14 | 0.97 | -35% | -9 | |||
| 49 | 18:45:59 | Распадская | RASP | 92.05 | -0.37% | 115.20 | +2.0% | -8.0% | +3.4% | 64.73 | 1.05 | -44% | -3 | |||
| 50 | 18:45:57 | ВТБ ао | VTBR | 0.05287 | -0.25% | 764.31 | -0.2% | -0.8% | +11.7% | 685.22 | 11.10 | -46% | -6 | |||
| 51 | 18:45:48 | Сбербанк-п | SBERP | 194.19 | -1.68% | 1 101.39 | +1.9% | -11.9% | +2.7% | 4 953.03 | 80.21 | -46% | -2 | |||
| 52 | 18:45:38 | Россети ао | RSTI | 0.8229 | -0.59% | 96.09 | +5.4% | +2.4% | +0.3% | 166.95 | 2.70 | -47% | -1 | |||
| 53 | 18:45:08 | Полюс | PLZL | 3947 | +1.05% | 160.51 | +6.2% | -11.2% | -14.1% | 527.17 | 8.54 | -53% | -7 | |||
| 54 | 18:45:21 | МегаФон ао | MFON | 484 | -0.96% | 174.93 | +0.2% | -5.5% | -5.6% | 300.08 | 4.86 | -53% | -9 | |||
| 55 | 18:45:04 | ММК | MAGN | 45.965 | -0.53% | 221.87 | -1.2% | +2.4% | +9.8% | 513.63 | 8.32 | -55% | -9 | |||
| 56 | 18:45:14 | ДетскийМир | DSKY | 90.25 | +0.67% | 25.96 | +1.3% | -7.0% | -5.9% | 66.69 | 1.08 | -68% | -16 | |||
| 57 | 18:45:11 | ТМК ао | TRMK | 79 | +0.83% | 4.26 | +6.5% | -4.9% | +6.9% | 81.62 | 1.32 | -68% | -18 | |||
| 58 | 18:45:27 | RUSAL plc | RUAL | 29.09 | +3.52% | 264.18 | +33.9% | -12.9% | -28.3% | 441.96 | 7.16 | -74% | -14 | |||
| 59 | 18:36:05 | ПИК ао | PIKK | 307.6 | 0% | 33.67 | -0.5% | -3.4% | -5.8% | 203.17 | 3.29 | -96% | -34 |