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 |
|||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18:51:01 | Индекс ММВБ | 2237.53 | -0.71% | 54 972.38 | -1.5% | -3.8% | +6.1% | 38 678.45 | 617.03 | +89% | — | — | ||||
| 1 | 18:45:01 | Башнефт ао | BANE | 2085 | -4.09% | 25.14 | -4.5% | -12.7% | -8.3% | 359.45 | 5.73 | +416% | +12 | |||
| 2 | 18:45:03 | Транснф ап | TRNFP | 174950 | -0.48% | 698.03 | 0 | +0.1% | -2.8% | 272.03 | 4.34 | +329% | +10 | |||
| 3 | 18:45:26 | Мечел ап | MTLRP | 130.5 | -3.33% | 101.74 | -4.6% | +0.5% | -1.2% | 62.79 | 1.00 | +248% | +9 | |||
| 4 | 18:45:27 | Аэрофлот | AFLT | 140.5 | -2.12% | 778.40 | -1.5% | +2.7% | +1.5% | 156.04 | 2.49 | +232% | +6 | |||
| 5 | 18:45:12 | ЛУКОЙЛ | LKOH | 4055 | -0.86% | 6 403.84 | -2.5% | -8.9% | +21.6% | 3 449.03 | 55.02 | +203% | +1 | |||
| 6 | 18:45:35 | РуссНфт ао | RNFT | 565 | +0.18% | 47.61 | +1.6% | +2.3% | -8.1% | 166.18 | 2.65 | +200% | +12 | |||
| 7 | 18:45:53 | Акрон | AKRN | 4198 | +0.43% | 25.04 | -5.1% | -2.4% | +8.5% | 170.16 | 2.71 | +162% | +8 | |||
| 8 | 18:45:11 | Татнфт 3ап | TATNP | 483.5 | +3.82% | 238.00 | +4.3% | -3.3% | +32.5% | 1 487.47 | 23.73 | +158% | +7 | |||
| 9 | 18:45:12 | НЛМК ао | NLMK | 168.57 | -0.32% | 785.58 | -1.1% | +3.7% | +14.5% | 1 010.28 | 16.12 | +153% | +4 | |||
| 10 | 18:45:13 | М.видео | MVID | 403.1 | -0.22% | 78.14 | -0.6% | -1.2% | -2.9% | 72.46 | 1.16 | +150% | +5 | |||
| 11 | 18:45:38 | Сбербанк-п | SBERP | 187.45 | -0.96% | 1 440.79 | -0.3% | -4.1% | -0.8% | 4 706.89 | 75.09 | +143% | +5 | |||
| 12 | 18:45:27 | Полюс | PLZL | 3979 | +1.95% | 305.26 | +3.9% | +6.7% | -13.4% | 531.44 | 8.48 | +141% | +3 | |||
| 13 | 18:45:59 | Ленэнерг-п | LSNGP | 120 | -0.74% | 143.93 | +0.7% | +4.8% | +47.4% | 61.35 | 0.98 | +139% | +5 | |||
| 14 | 18:45:36 | Мечел ао | MTLR | 107.35 | -6.61% | 132.28 | -5.8% | -6.1% | -27.3% | 62.79 | 1.00 | +136% | +4 | |||
| 15 | 18:45:28 | Сургнфгз | SNGS | 28.26 | -2.72% | 778.96 | -1.5% | -4.8% | +1.3% | 1 249.23 | 19.93 | +121% | +2 | |||
| 16 | 18:46:02 | СевСт-ао | CHMF | 1039.4 | +1.32% | 1 736.20 | -0.2% | +4.5% | +17.1% | 870.72 | 13.89 | +121% | +1 | |||
| 17 | 18:45:12 | МегаФон ао | MFON | 488 | +1.43% | 497.40 | +4.9% | +0.4% | -4.9% | 302.56 | 4.83 | +113% | +3 | |||
| 18 | 18:46:00 | Сбербанк | SBER | 209.36 | -2.17% | 18 107.20 | -0.5% | -5.8% | -7.0% | 4 706.89 | 75.09 | +107% | ||||
| 19 | 18:46:00 | Новатэк ао | NVTK | 804 | -1.2% | 1 475.34 | -2.9% | +4.0% | +18.6% | 2 441.19 | 38.94 | +106% | +4 | |||
| 20 | 18:45:50 | ФСК ЕЭС ао | FEES | 0.1811 | -1.12% | 194.03 | -0.7% | -2.1% | +11.8% | 230.84 | 3.68 | +100% | +4 | |||
| 21 | 18:45:44 | ИнтерРАОао | IRAO | 4.05 | +0.51% | 530.05 | -1.7% | -2.3% | +19.1% | 422.82 | 6.75 | +96% | ||||
| 22 | 18:45:18 | АЛРОСА ао | ALRS | 89.1 | -0.11% | 1 325.77 | -2.1% | -3.4% | +18.7% | 656.22 | 10.47 | +88% | +3 | |||
| 23 | 18:45:46 | Татнфт 3ао | TATN | 650 | +1.24% | 2 339.09 | -0.5% | -4.6% | +35.8% | 1 487.47 | 23.73 | +83% | +1 | |||
| 24 | 18:45:23 | ЭнелРос ао | ENRU | 1.475 | +1.72% | 36.15 | +1.3% | +0.7% | +1.6% | 52.17 | 0.83 | +83% | +6 | |||
| 25 | 18:45:58 | ГАЗПРОМ ао | GAZP | 137.73 | -1.2% | 5 877.76 | -3.2% | -5.4% | +5.5% | 3 260.55 | 52.01 | +79% | -1 | |||
| 26 | 18:45:25 | ММК | MAGN | 48.235 | +1.03% | 431.42 | -0.8% | +7.7% | +15.2% | 538.99 | 8.60 | +75% | -2 | |||
| 27 | 18:45:41 | Роснефть | ROSN | 383.25 | +0.41% | 1 769.81 | -0.3% | -1.0% | +31.5% | 4 061.75 | 64.80 | +74% | ||||
| 28 | 18:45:06 | Сургнфгз-п | SNGSP | 31.11 | -2.14% | 825.50 | -0.1% | -4.1% | +10.5% | 1 249.23 | 19.93 | +64% | +2 | |||
| 29 | 18:45:47 | Ростел -ап | RTKMP | 63.44 | -1.17% | 28.93 | -2.2% | +1.6% | +13.4% | 189.83 | 3.03 | +49% | +2 | |||
| 30 | 18:45:11 | САФМАР ао | SFIN | 755 | +4.28% | 35.03 | +9.4% | +1.1% | 84.29 | 1.34 | +49% | +2 | ||||
| 31 | 18:45:09 | +МосЭнерго | MSNG | 2.425 | -5.27% | 155.20 | -5.1% | -8.8% | -7.6% | 96.39 | 1.54 | +47% | +1 | |||
| 32 | 18:45:20 | ТГК-1 | TGKA | 0.01021 | +1.04% | 14.96 | +1.7% | -4.5% | -14.8% | 39.35 | 0.63 | +47% | +1 | |||
| 33 | 18:45:15 | ГМКНорНик | GMKN | 11066 | -0.85% | 2 092.01 | -3.8% | +3.1% | +2.0% | 1 751.14 | 27.94 | +46% | -1 | |||
| 34 | 18:46:01 | Магнит ао | MGNT | 4710 | +0.43% | 1 072.87 | -0.8% | -7.8% | -25.7% | 480.00 | 7.66 | +44% | -1 | |||
| 35 | 18:45:51 | ВТБ ао | VTBR | 0.04451 | -0.31% | 1 053.81 | -1.4% | -13.1% | -5.9% | 576.87 | 9.20 | +43% | -1 | |||
| 36 | 18:45:19 | Ростел -ао | RTKM | 68.56 | -3.83% | 494.83 | -4.0% | +5.2% | +7.3% | 189.83 | 3.03 | +39% | -5 | |||
| 37 | 18:45:52 | Система ао | AFKS | 9.8 | -0.91% | 122.41 | -2.1% | -8.5% | -18.9% | 94.57 | 1.51 | +37% | ||||
| 38 | 18:45:53 | МКБ ао | CBOM | 4.98 | +2.68% | 70.01 | +5.5% | +3.1% | +5.0% | 134.86 | 2.15 | +34% | -1 | |||
| 39 | 18:45:28 | ДетскийМир | DSKY | 94.5 | +0.53% | 14.80 | +0.1% | -2.2% | -1.5% | 69.84 | 1.11 | +30% | -3 | |||
| 40 | 18:45:18 | МТС-ао | MTSS | 282.85 | +0.35% | 957.37 | -0.3% | -3.6% | +2.5% | 565.24 | 9.02 | +28% | -4 | |||
| 41 | 18:45:25 | ОВК ао | UWGN | 673 | +2.51% | 19.55 | +4.0% | -8.6% | -14.8% | 78.07 | 1.25 | +28% | ||||
| 42 | 18:45:06 | Polymetal | POLY | 558 | -0.46% | 142.35 | -1.0% | -4.5% | -21.0% | 252.54 | 4.03 | +25% | -2 | |||
| 43 | 18:45:10 | ФосАгро ао | PHOR | 2296 | -0.09% | 93.62 | -0.8% | -4.7% | -8.1% | 297.33 | 4.74 | +14% | -2 | |||
| 44 | 18:45:18 | ПИК ао | PIKK | 337 | +1.08% | 14.55 | +0.7% | +5.3% | +3.2% | 222.59 | 3.55 | +12% | -5 | |||
| 45 | 18:45:04 | МРСК ЦП | MRKP | 0.3015 | -0.66% | 18.01 | -2.7% | -14.3% | 0 | 33.98 | 0.54 | +8% | -3 | |||
| 46 | 18:45:14 | ОГК-2 ао | OGKB | 0.407 | -1.21% | 20.36 | -0.2% | -6.3% | -8.9% | 44.95 | 0.72 | +1% | -5 | |||
| 47 | 18:45:58 | РусГидро | HYDR | 0.6912 | -2.4% | 482.72 | -0.8% | -7.0% | -5.2% | 294.65 | 4.70 | -5% | -8 | |||
| 48 | 18:45:01 | Башнефт ап | BANEP | 1718.5 | -0.35% | 37.16 | -0.6% | -8.5% | +27.1% | 359.45 | 5.73 | -12% | ||||
| 49 | 18:39:47 | МРСКВол | MRKV | 0.11935 | -0.29% | 17.96 | -2.7% | -6.8% | +16.3% | 22.47 | 0.36 | -17% | -9 | |||
| 50 | 18:45:15 | Россети ао | RSTI | 0.8215 | -1.6% | 99.26 | +2.1% | -0.8% | +0.1% | 166.23 | 2.65 | -17% | -7 | |||
| 51 | 18:45:17 | МосБиржа | MOEX | 111.18 | -0.22% | 645.45 | +3.3% | -5.1% | +2.0% | 253.09 | 4.04 | -20% | -12 | |||
| 52 | 18:45:01 | Распадская | RASP | 109.94 | -0.01% | 202.96 | +2.7% | +9.9% | +23.5% | 77.31 | 1.23 | -20% | -7 | |||
| 53 | 18:45:44 | Юнипро ао | UPRO | 2.759 | -2.23% | 33.27 | -4.3% | +0.3% | +9.1% | 173.95 | 2.78 | -28% | -5 | |||
| 54 | 18:45:21 | Yandex clA | YNDX | 2268 | -1.05% | 155.79 | +3.4% | +7.0% | +19.7% | 663.23 | 10.58 | -33% | -5 | |||
| 55 | 18:45:20 | Газпрнефть | SIBN | 323.55 | +1.11% | 26.77 | -1.9% | -0.4% | +32.5% | 1 534.05 | 24.47 | -41% | -9 | |||
| 56 | 18:45:19 | RUSAL plc | RUAL | 25 | +0.16% | 30.10 | -7.6% | -7.3% | -38.3% | 379.83 | 6.06 | -84% | -20 |