Котировки акций ММВБ

Время 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 2615.2 -0.4% 37 360.79 -3.0% -3.2% +10.4% +16.0% 43 591.32 660.51 -22%
1 18:45:52 Транснф ап TRNFP 150950 -0.76% 150.73 -2.4% -5.2% -11.7% +0.4% 234.71 3.56 +43% +6 +
2 18:45:48 ГМКНорНик GMKN 14652 -1.82% 1 928.49 -2.9% -1.7% +12.4% +35.4% 2 318.61 35.13 -8% +1 +
3 18:45:30 Лензолото LNZL 7590 -8.22% 22.36 +8.7% +28.0% +35.1% +40.6% 9.80 0.15 -59% -4 +
4 18:45:18 Полюс PLZL 7130 -1.71% 1 250.93 +3.4% +10.2% +32.1% +75.8% 952.29 14.43 +24% +5 +
5 18:45:50 ЛУКОЙЛ LKOH 5000 -0.47% 5 138.98 -5.1% -3.9% +0.1% +14.3% 3 750.00 56.82 +20% +
6 18:45:54 Акрон AKRN 4722 +1.11% 3.29 +1.5% +1.5% +0.3% +5.3% 191.40 2.90 -75% -24 +
7 18:45:09 Магнит ао MGNT 3601 +0.42% 567.58 +0.5% -5.7% +2.5% -10.7% 366.98 5.56 -42% -5 +
8 18:45:10 ФосАгро ао PHOR 2521 +0.28% 86.15 +1.5% +6.5% -1.0% +8.4% 326.47 4.95 -39% -2 +
9 18:45:42 Yandex clA YNDX 2394 +1.21% 310.66 -0.8% -4.9% +24.0% +14.1% 700.41 10.61 -40% -6 +
10 18:45:14 Башнефт ап BANEP 1585 +0.19% 89.01 -1.2% -1.1% -11.1% -4.9% 315.78 4.78 +18% +4 +
11 18:45:19 Новатэк ао NVTK 1250 +0.99% 929.43 -5.2% -3.3% +10.4% +27.9% 3 795.38 57.51 -0% +2 +
12 18:45:28 СевСт-ао CHMF 928.4 -1.55% 742.39 -6.1% -11.0% -1.5% -9.0% 777.74 11.78 -15% +1 +
13 18:45:05 Polymetal POLY 864 0% 386.77 +4.2% +10.0% +18.2% +57.2% 406.24 6.16 +57% +8 +
14 18:45:04 ЛСР ао LSRG 715 0% 25.03 -6.3% -7.0% +19.6% -5.0% 73.67 1.12 -56% -4 +
15 18:45:28 Татнфт 3ао TATN 705 +0.36% 1 162.83 -4.6% -5.2% -4.5% -4.7% 1 626.69 24.65 +3% +1 +
16 18:45:54 Татнфт 3ап TATNP 615 -2.69% 731.02 -7.0% -3.3% +17.8% +22.7% 1 626.69 24.65 +138% +11 +
Как выбрать брокера?
17 18:45:22 М.видео MVID 431.7 +1.7% 346.70 +2.0% +0.7% +5.3% +7.2% 77.61 1.18 -24% +
18 18:45:11 Газпрнефть SIBN 414 -1.24% 243.21 -1.9% +3.0% +19.4% +23.1% 1 962.90 29.74 +12% +
19 18:45:59 Роснефть ROSN 404.75 +0.12% 1 023.49 -0.5% -3.7% -6.4% -4.9% 4 289.61 65.00 -19% -3 +
20 18:45:18 ПИК ао PIKK 376.1 -0.42% 25.21 -2.1% -0.9% -0.1% +7.9% 248.41 3.76 -37% +3 +
21 18:46:00 МТС-ао MTSS 254 -0.97% 1 113.84 -2.3% -3.2% +6.7% +2.2% 507.59 7.69 +105% +9 +
22 18:45:55 ГАЗПРОМ ао GAZP 224.71 -1.07% 5 643.79 -2.8% +4.0% +46.4% +59.4% 5 319.68 80.61 -19% +
23 18:45:53 Сбербанк SBER 215.05 +0.21% 8 258.91 -4.0% -7.6% +15.4% +13.5% 4 830.27 73.19 -43% +
24 18:45:59 Сбербанк-п SBERP 188 -0.38% 1 095.57 -4.5% -7.8% +13.1% +15.9% 4 830.27 73.19 -3% +
25 18:45:18 НЛМК ао NLMK 138.3 -0.75% 522.45 -4.3% -11.1% -12.1% -10.9% 828.86 12.56 -30% -3 +
26 18:45:23 Распадская RASP 127.88 +1.9% 43.47 -0.2% -8.0% -0.9% +29.4% 89.92 1.36 -43% -4 +
27 18:33:17 Ленэнерг-п LSNGP 113.8 -0.65% 14.17 -1.8% +5.0% +20.9% +22.2% 58.86 0.89 +25% +6 +
28 18:45:56 Аэрофлот AFLT 110.4 -1.69% 579.13 +1.4% +2.2% +9.1% +1.3% 122.61 1.86 -10% +
29 18:45:13 МосБиржа MOEX 91.83 -1.43% 336.78 -3.8% -1.3% +13.4% -8.2% 209.04 3.17 -24% +
30 18:45:58 Мечел ап MTLRP 88.4 -4.23% 203.22 -11.6% -11.3% -11.9% -11.9% 36.06 0.55 +16% +1 +
31 18:45:23 ДетскийМир DSKY 87.4 +0.46% 14.43 -2.7% -3.7% -3.4% +3.0% 64.59 0.98 -76% -11 +
32 18:45:03 Ростел -ао RTKM 82 +0.26% 100.83 +0.2% -2.5% +12.2% +17.8% 224.13 3.40 +68% +8 +
33 18:45:43 АЛРОСА ао ALRS 71.65 +0.7% 1 448.95 -5.1% -9.0% -27.3% -23.7% 527.70 8.00 -37% -1 +
34 18:45:30 Ростел -ап RTKMP 61.95 0% 16.14 -2.0% -4.0% +2.6% +2.7% 224.13 3.40 +64% +12 +
35 18:45:29 ОР ао OBUV 57.8 -3.67% 11.60 -0.5% 0 +13.4% -41.3% 6.53 0.10 -73% -8 +
36 18:45:59 Мечел ао MTLR 57.16 -4.73% 150.42 -8.1% -10.0% -22.2% -34.1% 36.06 0.55 -4% +1 +
37 18:45:03 ТМК ао TRMK 55.4 +3.9% 56.00 -1.4% -3.3% +3.3% -24.4% 57.24 0.87 +79% +12 +
38 18:45:38 ММК MAGN 38.375 +0.41% 334.21 -4.6% -13.7% -10.8% -16.3% 428.81 6.50 -4% +
39 18:45:28 Сургнфгз-п SNGSP 31.89 -1.41% 603.86 +0.6% -1.9% -19.1% -11.4% 1 167.35 17.69 -53% -9 +
40 18:45:52 Сургнфгз SNGS 25.8 0% 306.08 -1.1% -2.2% -4.0% -6.9% 1 167.35 17.69 -33% -5 +
41 18:45:53 RUSAL plc RUAL 25.41 +0.08% 87.23 -12.5% -9.0% -17.5% +5.0% 386.05 5.85 -36% +
42 18:45:16 ТАНТАЛ ао TANL 16.7 -0.6% 9.15 -12.1% -46.5% -57.5% -38.1% 0.23 0.00 -78% -14 +
43 18:45:57 Система ао AFKS 10.5 -2.8% 259.90 -12.0% -11.2% +31.3% +24.4% 101.33 1.54 -1% -1 +
44 18:45:38 НМТП ао NMTP 8.1 +0.75% 25.54 +3.4% +1.6% +18.2% +35.1% 156.00 2.36 -20% +6 +
45 18:22:47 МКБ ао CBOM 5.942 -0.08% 20.09 -0.4% -0.1% +14.9% +19.4% 160.91 2.44 -16% +3 +
46 18:45:24 ИнтерРАОао IRAO 4.116 -0.96% 348.33 -3.0% -9.3% +6.1% +3.3% 429.71 6.51 -32% -1 +
47 18:45:07 Юнипро ао UPRO 2.654 +0.19% 30.08 -0.2% +3.1% +2.1% +2.3% 167.33 2.54 -56% -4 +
48 18:45:26 +МосЭнерго MSNG 2.2415 -0.16% 9.59 -2.0% -2.2% +8.1% +10.6% 89.10 1.35 -26% -1 +
49 18:45:23 Россети ап RSTIP 1.353 -0.15% 4.76 -7.2% -7.4% -3.5% +6.9% 215.55 3.27 +68% +15 +
50 18:45:51 Россети ао RSTI 1.07 +0.82% 67.02 -8.2% -11.1% +38.0% +52.5% 215.55 3.27 -53% -4 +
51 18:45:58 ЭнелРос ао ENRU 0.8785 +1.5% 40.60 -4.6% -10.3% -15.0% -24.9% 31.07 0.47 -7% +3 +
52 18:45:47 РусГидро HYDR 0.5445 0% 117.18 -1.4% -3.7% +12.1% -12.8% 232.11 3.52 -29% -1 +
53 18:45:22 ОГК-2 ао OGKB 0.502 +0.8% 46.51 +5.4% -5.2% +58.5% +46.4% 55.44 0.84 -7% +4 +
54 18:45:00 МРСК ЦП MRKP 0.2398 0% 9.51 -5.1% -11.0% -9.5% -13.3% 27.02 0.41 -28% -4 +
55 18:45:28 ФСК ЕЭС ао FEES 0.1692 -0.73% 62.84 -6.3% -5.6% +14.2% +11.8% 215.67 3.27 -69% -9 +
56 18:45:59 ВТБ ао VTBR 0.0381 -1.37% 820.62 -7.1% -10.1% +12.6% -12.8% 493.80 7.48 -25% -2 +
57 18:45:11 ТГК-1 TGKA 0.0103 +1.4% 14.09 +0.4% +0.6% +28.9% +13.3% 39.70 0.60 -57% -4 +