Котировки
Информация
Котировки акций ММВБ
| № |  |
Название | Тикер |  |
 |
Цена, посл |
Изм, % | Объем, млн руб |
1 нед, % | 1 м, % | ytd, % | 12м, % | Капит-я млрд руб |
Капит-я млрд $ |
Изм Объема | Изм поз по Объему |
 |
 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18:51:00 | Индекс ММВБ | IMOEX | 2996.63 | +0.46% | 58 151.04 | +3.4% | +2.1% | +26.5% | +26.7% | 48 760.09 | 779.48 | -10% | — | — | — | |||
| 1 | 18:45:58 | ГАЗПРОМ ао | GAZP | 249.5 | -0.39% | 10 341.99 | +1.3% | +0.6% | +62.5% | +60.6% | 5 906.54 | 94.42 | -41% | + | + | |||
| 2 | 18:45:59 | Сбербанк | SBER | 241.21 | +0.07% | 8 006.20 | +4.1% | +0.5% | +29.5% | +30.4% | 5 423.99 | 86.71 | +21% | +1 | + | + | ||
| 3 | 18:45:18 | Сбербанк-п | SBERP | 217 | +0.1% | 937.80 | +2.7% | +0.3% | +30.6% | +31.5% | 5 423.99 | 86.71 | +53% | +4 | + | + | ||
| 4 | 18:45:22 | Роснефть | ROSN | 451.1 | -0.38% | 2 070.50 | +2.9% | -1.5% | +4.3% | +7.9% | 4 780.84 | 76.43 | -6% | + | + | |||
| 5 | 18:45:43 | ЛУКОЙЛ | LKOH | 6168 | +0.52% | 7 004.90 | +0.8% | +0.1% | +23.4% | +20.9% | 4 410.12 | 70.50 | -24% | -1 | + | + | ||
| 6 | 18:45:53 | Новатэк ао | NVTK | 1259.6 | +0.29% | 893.85 | +0.7% | -5.6% | +11.3% | +12.1% | 3 824.53 | 61.14 | -12% | -5 | + | + | ||
| 7 | 18:45:58 | ГМКНорНик | GMKN | 19474 | +2.88% | 5 299.67 | +10.5% | +10.1% | +49.4% | +48.0% | 3 081.67 | 49.26 | +56% | +2 | + | + | ||
| 8 | 18:45:06 | Газпрнефть | SIBN | 421.85 | -0.15% | 183.07 | +1.3% | +0.2% | +21.7% | +16.3% | 2 000.12 | 31.97 | -21% | -4 | + | + | ||
| 9 | 18:45:49 | Сургнфгз | SNGS | 47.505 | -1.44% | 4 229.61 | +10.0% | +2.3% | +76.7% | +69.7% | 1 984.95 | 31.73 | -34% | -2 | + | + | ||
| 10 | 18:45:23 | Сургнфгз-п | SNGSP | 37.365 | +0.11% | 843.88 | +4.7% | -0.9% | -5.2% | -1.9% | 1 984.95 | 31.73 | -30% | -8 | + | + | ||
| 11 | 18:45:45 | Татнфт 3ао | TATN | 793.2 | +1.61% | 1 781.62 | +6.5% | +3.8% | +7.5% | +9.2% | 1 837.07 | 29.37 | +28% | -1 | + | + | ||
| 12 | 18:45:27 | Татнфт 3ап | TATNP | 738.5 | +1.97% | 343.22 | +7.0% | +10.1% | +41.5% | +42.6% | 1 837.07 | 29.37 | +6% | +1 | + | + | ||
| 13 | 18:45:37 | Полюс | PLZL | 6987 | -1.52% | 816.28 | +1.3% | -1.4% | +29.4% | +40.0% | 933.19 | 14.92 | +17% | -4 | + | + | ||
| 14 | 18:45:44 | НЛМК ао | NLMK | 137.9 | +1.8% | 1 763.77 | +4.6% | +8.9% | -12.4% | -9.1% | 826.47 | 13.21 | +102% | +4 | + | + | ||
| 15 | 18:45:07 | Yandex clA | YNDX | 2662.8 | +1.32% | 934.52 | +3.7% | +17.5% | +38.0% | +43.1% | 779.13 | 12.46 | +51% | +2 | + | + | ||
| 16 | 18:45:53 | СевСт-ао | CHMF | 918.4 | +1.93% | 1 365.96 | +4.3% | +4.2% | -2.6% | -1.9% | 769.36 | 12.30 | +37% | +2 | + | + | Как выбрать брокера? | |
| 17 | 18:45:41 | МТС-ао | MTSS | 304.4 | -0.23% | 869.51 | +0.1% | +1.4% | +27.9% | +29.5% | 608.31 | 9.72 | +47% | +3 | + | + | ||
| 18 | 18:45:52 | ВТБ ао | VTBR | 0.04635 | +2.19% | 1 993.45 | +3.7% | -1.2% | +36.9% | +28.8% | 600.72 | 9.60 | +244% | +14 | + | + | ||
| 19 | 18:45:05 | АЛРОСА ао | ALRS | 80.8 | +0.37% | 1 104.40 | +6.3% | +4.1% | -18.1% | -18.4% | 595.09 | 9.51 | -18% | -4 | + | + | ||
| 20 | 18:45:51 | ИнтерРАОао | IRAO | 4.7135 | +3.71% | 1 129.98 | +6.2% | +4.2% | +21.5% | +21.4% | 492.09 | 7.87 | +91% | +9 | + | + | ||
| 21 | 18:45:50 | ММК | MAGN | 41.6 | +2.46% | 783.42 | +7.3% | +9.5% | -3.3% | -11.0% | 464.85 | 7.43 | +32% | -1 | + | + | ||
| 22 | 18:45:00 | Polymetal | POLY | 975.7 | -2.04% | 431.19 | -3.5% | +1.1% | +33.4% | +39.6% | 458.76 | 7.33 | +180% | +10 | + | + | ||
| 23 | 18:45:05 | RUSAL plc | RUAL | 28.8 | +1.09% | 167.43 | +3.7% | +0.9% | -6.5% | +8.9% | 437.56 | 6.99 | -67% | -13 | + | + | ||
| 24 | 18:45:18 | Башнефт ап | BANEP | 1714 | -0.35% | 124.95 | +0.1% | -0.3% | -3.8% | -7.4% | 337.95 | 5.40 | +77% | +4 | + | + | ||
| 25 | 18:45:51 | Магнит ао | MGNT | 3265.5 | +0.94% | 779.55 | +2.1% | -1.2% | -7.0% | -10.4% | 332.79 | 5.32 | +38% | +2 | + | + | ||
| 26 | 18:45:11 | ФосАгро ао | PHOR | 2376 | +1.54% | 353.51 | +0.7% | -2.3% | -6.7% | -4.0% | 307.69 | 4.92 | +141% | +12 | + | + | ||
| 27 | 18:45:19 | Транснф ап | TRNFP | 170700 | +0.98% | 212.15 | +1.8% | -3.0% | -0.2% | +1.0% | 265.42 | 4.24 | +102% | +7 | + | + | ||
| 28 | 18:45:13 | ПИК ао | PIKK | 396.4 | +0.97% | 69.94 | +2.6% | +8.8% | +5.3% | +12.7% | 261.82 | 4.19 | +24% | + | + | |||
| 29 | 18:45:14 | Россети ао | RSTI | 1.295 | +0.05% | 263.47 | +10.6% | +10.2% | +67.0% | +72.2% | 260.60 | 4.17 | -24% | -5 | + | + | ||
| 30 | 18:45:10 | Россети ап | RSTIP | 1.504 | +0.33% | 8.79 | +3.7% | +4.0% | +7.3% | +11.2% | 260.60 | 4.17 | -12% | -5 | + | + | ||
| 31 | 18:45:11 | МосБиржа | MOEX | 108.96 | +0.8% | 756.89 | +4.4% | +8.8% | +34.5% | +29.7% | 248.04 | 3.97 | +16% | -6 | + | + | ||
| 32 | 18:45:45 | ФСК ЕЭС ао | FEES | 0.1939 | +0.49% | 173.09 | +1.3% | +1.8% | +30.9% | +27.9% | 247.16 | 3.95 | +14% | + | + | |||
| 33 | 18:45:10 | РусГидро | HYDR | 0.5233 | -0.11% | 159.82 | -0.7% | -1.5% | +7.7% | +6.6% | 223.08 | 3.57 | -25% | -6 | + | + | ||
| 34 | 18:45:18 | Ростел -ао | RTKM | 80.01 | +0.01% | 54.86 | -0.6% | -0.7% | +9.5% | +12.0% | 220.01 | 3.52 | +10% | -4 | + | + | ||
| 35 | 18:45:26 | Акрон | AKRN | 4850 | +0.29% | 22.95 | -1.5% | -1.0% | +3.0% | +7.3% | 196.59 | 3.14 | -32% | -7 | + | + | ||
| 36 | 18:45:13 | МКБ ао | CBOM | 5.996 | +0.1% | 269.93 | +2.0% | +5.4% | +16.0% | +17.6% | 178.86 | 2.86 | +82% | +8 | + | + | ||
| 37 | 18:45:23 | Юнипро ао | UPRO | 2.7 | +0.22% | 210.19 | -0.3% | +1.5% | +3.8% | -0.4% | 170.23 | 2.72 | -23% | -3 | + | + | ||
| 38 | 18:45:22 | РуссНфт ао | RNFT | 557.2 | 0% | 15.48 | +0.1% | +0.4% | +5.4% | +8.8% | 163.88 | 2.62 | -0% | -4 | + | + | ||
| 39 | 18:45:21 | НМТП ао | NMTP | 8.43 | -0.12% | 16.59 | +4.9% | +2.9% | +23.1% | +27.3% | 162.36 | 2.60 | -28% | -7 | + | + | ||
| 40 | 18:45:09 | Система ао | AFKS | 15.015 | +0.03% | 191.10 | -1.8% | -1.6% | +87.7% | +87.8% | 144.89 | 2.32 | -39% | -5 | + | + | ||
| 41 | 18:45:17 | Аэрофлот | AFLT | 104.98 | -0.11% | 433.96 | +2.7% | -0.4% | +3.8% | +2.8% | 116.59 | 1.86 | -56% | -12 | + | + | ||
| 42 | 18:45:17 | М.видео | MVID | 585 | -2.5% | 156.15 | +0.8% | +20.0% | +42.7% | +46.5% | 105.16 | 1.68 | +85% | +4 | + | + | ||
| 43 | 18:45:21 | +МосЭнерго | MSNG | 2.3505 | +0.06% | 18.73 | -0.3% | +1.1% | +13.3% | +24.7% | 93.43 | 1.49 | -65% | -14 | + | + | ||
| 44 | 18:45:29 | ЛСР ао | LSRG | 750 | +0.03% | 81.24 | +0.9% | -2.6% | +25.5% | +17.9% | 77.27 | 1.24 | -4% | -3 | + | + | ||
| 45 | 18:45:59 | ДетскийМир | DSKY | 98.74 | +0.24% | 607.64 | +3.2% | +2.3% | +9.2% | +6.0% | 72.97 | 1.17 | +87% | +4 | + | + | ||
| 46 | 18:45:28 | Ленэнерг-п | LSNGP | 123.2 | +0.24% | 10.44 | +0.9% | +2.2% | +30.9% | +30.0% | 72.61 | 1.16 | -54% | -12 | + | + | ||
| 47 | 18:45:35 | Распадская | RASP | 102 | +0.2% | 320.10 | 0 | +0.2% | -20.9% | -18.7% | 71.73 | 1.15 | +338% | +16 | + | + | ||
| 48 | 18:45:33 | ОГК-2 ао | OGKB | 0.643 | +1.5% | 82.42 | +5.2% | +1.0% | +103.0% | +93.4% | 71.01 | 1.14 | +84% | +7 | + | + | ||
| 49 | 18:45:19 | ТМК ао | TRMK | 51.3 | -1.38% | 144.79 | +1.6% | -5.1% | -4.4% | -4.8% | 53.00 | 0.85 | +45% | +1 | + | + | ||
| 50 | 18:45:28 | ТГК-1 | TGKA | 0.01333 | +2.15% | 86.28 | +6.8% | +3.0% | +66.8% | +56.5% | 51.38 | 0.82 | -17% | -3 | + | + | ||
| 51 | 18:40:02 | ГАЗ-Тек ао | GAZT | 85 | 0% | 4 659.25 | 0 | 40.07 | 0.64 | 0% | + | + | ||||||
| 52 | 18:45:52 | Мечел ао | MTLR | 61.42 | -1.17% | 65.93 | -0.4% | +1.4% | -16.4% | -25.9% | 37.92 | 0.61 | +38% | +2 | + | + | ||
| 53 | 18:45:55 | Мечел ап | MTLRP | 89 | -0.73% | 36.51 | +1.9% | +1.0% | -11.3% | -11.3% | 37.92 | 0.61 | +81% | +3 | + | + | ||
| 54 | 18:45:29 | Мостотрест | MSTT | 129.5 | -2.01% | 62.78 | +3.5% | +9.5% | +53.3% | +44.2% | 36.55 | 0.58 | +271% | +11 | + | + | ||
| 55 | 18:45:14 | ЭнелРос ао | ENRU | 0.9215 | +0.05% | 12.53 | +1.7% | -0.9% | -10.8% | -11.3% | 32.60 | 0.52 | +15% | -1 | + | + | ||
| 56 | 18:45:05 | БСП ао | BSPB | 50.89 | +0.24% | 16.43 | +1.2% | +0.6% | +14.9% | +8.6% | 25.42 | 0.41 | -41% | -9 | + | + | ||
| 57 | 18:45:25 | МРСК ЦП | MRKP | 0.2159 | +0.05% | 41.89 | +2.0% | +7.8% | -18.5% | -21.2% | 24.33 | 0.39 | +35% | + | + | |||
| 58 | 18:45:20 | ЯТЭК ао | YAKG | 26.8 | -1.98% | 3.44 | +34.0% | +45.8% | +220.6% | +211.6% | 22.16 | 0.35 | -53% | -15 | + | + | ||
| 59 | 18:45:21 | РусАква ао | AQUA | 251.5 | +9.35% | 64.52 | +7.7% | +24.8% | +80.9% | +79.6% | 22.10 | 0.35 | +205% | +9 | + | + | ||
| 60 | 18:45:16 | МРСК Центр | MRKC | 0.2968 | +0.95% | 10.19 | +5.9% | +13.5% | +3.9% | +4.1% | 12.53 | 0.20 | -24% | -7 | + | + | ||
| 61 | 18:45:48 | ОР ао | OBUV | 42.1 | -1.52% | 27.48 | -2.3% | -5.7% | -17.4% | -22.3% | 4.76 | 0.08 | +457% | +21 | + | + | ||
| 62 | 18:39:58 | ТАНТАЛ ао | TANL | 19.4 | -12.61% | 56.94 | +31.1% | +33.8% | -50.6% | -53.1% | 0.27 | 0.00 | -67% | -17 | + | + |