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
 
  18:51:01 Индекс ММВБ IMOEX 2761.69 +1% 46 177.92 +1.2% +7.1% +16.6% +24.3% 45 533.34 707.75 +11%
1 18:45:52 Россети ао RSTI 1.45 +5.03% 1 567.40 +10.7% +23.1% +87.0% +77.0% 291.94 4.54 -6% +1 +
2 18:46:00 ГАЗПРОМ ао GAZP 232.13 +1.01% 7 414.28 +0.3% +16.7% +51.2% +70.0% 5 495.33 85.42 +15% +
3 18:45:19 Новатэк ао NVTK 1309.8 +0.21% 955.84 +1.3% +9.3% +15.7% +63.8% 3 976.95 61.82 -25% -4 +
4 18:45:24 Полюс PLZL 5646 +0.82% 1 043.98 +6.0% +16.5% +4.6% +45.9% 754.09 11.72 +97% +9 +
5 18:45:45 ОГК-2 ао OGKB 0.5427 +3.02% 150.58 +15.2% +31.4% +71.4% +34.6% 59.94 0.93 -42% -6 +
6 18:45:45 ГМКНорНик GMKN 14750 +1.68% 2 155.94 +6.5% +8.5% +13.1% +33.5% 2 334.12 36.28 +35% +4 +
7 18:45:04 Polymetal POLY 729 +1.36% 223.99 +0.3% +8.0% -0.3% +33.4% 342.27 5.32 +42% +3 +
8 18:45:45 Сургнфгз-п SNGSP 41.385 +0.33% 804.12 +1.7% +4.8% +5.1% +32.4% 1 221.90 18.99 +23% +2 +
9 18:45:17 Татнфт 3ап TATNP 621.7 -0.21% 168.03 +4.5% +8.5% +19.1% +29.8% 1 780.19 27.67 +73% +8 +
10 18:45:27 ЛУКОЙЛ LKOH 5230 +0.77% 4 864.51 +1.4% -0.6% +4.7% +29.3% 3 922.50 60.97 +43% +
11 18:45:28 Распадская RASP 138.9 +0.58% 30.93 +2.3% +3.4% +7.7% +28.6% 97.67 1.52 -70% -17 +
12 18:45:39 Россети ап RSTIP 1.753 +2.16% 67.72 +8.2% +13.5% +25.0% +26.1% 291.94 4.54 +1% +3 +
13 18:45:25 Газпрнефть SIBN 402.2 +0.52% 419.53 +8.8% +14.9% +16.0% +24.9% 1 906.95 29.64 +47% +2 +
14 18:45:29 МКБ ао CBOM 5.965 +0.18% 33.23 -0.4% +0.2% +15.4% +21.7% 161.53 2.51 -11% +
15 18:45:45 Татнфт 3ао TATN 775 +2.01% 1 136.18 +2.2% +14.1% +5.0% +20.9% 1 780.19 27.67 +110% +11 +
16 18:45:24 НМТП ао NMTP 7.73 -0.45% 20.25 +4.5% +3.8% +12.8% +18.9% 148.88 2.31 -2% -2 +
Как выбрать брокера?
17 18:45:23 МОЭСК MSRS 0.814 -0.12% 12.92 +12.2% +14.8% +23.3% +17.6% 39.65 0.62 -29% -1 +
18 18:45:54 Сбербанк SBER 241.8 +1.68% 11 605.06 -1.3% +6.5% +29.8% +17.2% 5 427.62 84.36 +58% +
19 18:45:58 ИнтерРАОао IRAO 4.7925 +1.32% 1 497.50 +16.2% +23.2% +23.5% +16.7% 500.34 7.78 -23% -2 +
20 18:45:07 Ростел -ао RTKM 80.37 +2.1% 146.19 +2.8% -2.0% +10.0% +15.3% 220.24 3.42 +76% +9 +
21 18:45:58 Сбербанк-п SBERP 207.9 +0.63% 1 177.51 -3.9% +4.4% +25.1% +12.4% 5 427.62 84.36 +65% +7 +
22 18:45:16 СевСт-ао CHMF 1081.4 +2.06% 1 105.46 +3.1% +11.1% +14.7% +12.1% 905.91 14.08 -22% -2 +
23 18:45:15 ПИК ао PIKK 369.8 -0.05% 26.23 -0.3% -3.8% -1.7% +11.5% 244.25 3.80 -4% -2 +
24 18:45:25 ТГК-1 TGKA 0.010834 +1.96% 54.34 +11.6% +16.7% +35.6% +9.6% 41.76 0.65 -36% -3 +
25 18:45:27 Yandex clA YNDX 2480.2 +0.99% 232.12 +3.8% +2.3% +28.5% +8.4% 725.63 11.28 -32% -3 +
26 18:45:22 Ленэнерг-п LSNGP 111.95 +0.95% 20.73 +6.7% +9.1% +19.0% +7.6% 59.62 0.93 -54% -8 +
27 18:45:30 Телеграф-п CNTLP 12.54 -35.36% 33.64 -36.4% -29.3% +0.3% +7.6% 3.38 0.05 -51% -5 +
28 18:45:50 ФСК ЕЭС ао FEES 0.19682 +2.54% 589.51 +10.4% +14.0% +32.9% +7.6% 250.88 3.90 -21% -6 +
29 18:45:07 ФосАгро ао PHOR 2448 +0.91% 91.01 0 +4.6% -3.8% +6.7% 317.02 4.93 -7% +1 +
30 18:45:50 Роснефть ROSN 411.7 +0.88% 1 889.62 -2.6% -0.3% -4.8% +6.4% 4 363.27 67.82 -5% +
31 18:45:19 М.видео MVID 428.2 +0.19% 133.60 +0.6% +2.0% +4.4% +5.7% 76.98 1.20 +30% +2 +
32 18:45:23 НЛМК ао NLMK 175.54 -3.55% 1 046.93 +1.1% +12.2% +11.5% +4.9% 1 052.05 16.35 +20% +1 +
33 18:45:25 RUSAL plc RUAL 25.5 +0.99% 129.74 +6.2% +3.5% -17.2% +4.9% 387.42 6.02 +28% +2 +
34 18:45:23 +МосЭнерго MSNG 2.4295 +0.66% 67.10 +5.7% +7.6% +17.1% +3.7% 96.57 1.50 -46% -9 +
35 18:45:33 МРСК ЦП MRKP 0.309 +0.23% 68.46 +7.8% +8.0% +16.6% +3.5% 34.82 0.54 -44% -6 +
36 18:45:58 Башнефт ап BANEP 1775 -0.87% 176.03 +2.9% +1.5% -0.4% +2.6% 360.32 5.60 +39% +2 +
37 18:45:56 ММК MAGN 47 +2.6% 514.51 +3.9% +9.5% +9.2% +1.1% 525.19 8.16 +5% +1 +
38 18:40:06 МегаФон ао MFON 0% 403.37 6.27 -10 +
39 18:45:08 Ростел -ап RTKMP 63.45 +2.59% 31.07 +3.5% -2.5% +5.0% -0.1% 220.24 3.42 +127% +7 +
40 18:45:56 Система ао AFKS 9.68 +3.09% 355.49 +4.6% +9.5% +21.0% -0.4% 93.41 1.45 +162% +8 +
41 18:45:19 МТС-ао MTSS 274.2 +1.61% 615.01 +4.3% +8.3% +15.2% -1.2% 547.96 8.52 -2% -1 +
42 18:45:28 АЛРОСА ао ALRS 88.31 +1.59% 1 561.10 -0.9% -3.9% -10.5% -1.5% 650.40 10.11 -42% -3 +
43 18:45:24 Башнефт ао BANE 2079.5 +0.22% 11.98 +6.0% +6.9% +11.2% -2.3% 360.32 5.60 -40% -3 +
44 18:45:09 Транснф ап TRNFP 159000 +2.28% 201.65 -1.1% +1.9% -7.0% -5.6% 247.23 3.84 -25% -4 +
45 18:45:11 Мечел ап MTLRP 122.3 +1.24% 69.07 +6.0% +10.7% +21.9% -6.2% 45.38 0.71 -66% -12 +
46 18:45:20 ДетскийМир DSKY 84.76 +0.02% 32.01 -1.1% -5.6% -6.3% -9.3% 62.64 0.97 +36% +2 +
47 18:45:32 РусГидро HYDR 0.6124 +0.16% 347.67 +9.7% +14.9% +26.1% -9.8% 261.06 4.06 -38% -5 +
48 18:46:00 Юнипро ао UPRO 2.5 0% 112.53 0 -0.8% -3.8% -10.7% 157.62 2.45 +20% +4 +
49 18:45:15 Сургнфгз SNGS 25.28 +0.52% 346.88 +0.1% +4.9% -6.0% -10.9% 1 221.90 18.99 +80% +3 +
50 18:45:01 ЛСР ао LSRG 745.2 -0.24% 55.27 +5.8% +8.2% +24.7% -11.9% 76.78 1.19 +47% +5 +
51 18:45:59 ВТБ ао VTBR 0.04044 -0.11% 757.69 +3.8% +15.2% +19.5% -12.3% 524.12 8.15 +8% -2 +
52 18:37:22 МРСКВол MRKV 0.0955 -0.16% 9.77 -11.6% -10.9% -2.6% -18.2% 17.98 0.28 -7% +2 +
53 18:45:26 МосБиржа MOEX 89.42 +0.36% 778.37 +3.3% +6.7% +10.4% -19.1% 203.56 3.16 +1% -3 +
54 18:45:06 Магнит ао MGNT 3741 +0.03% 776.95 -2.6% +1.1% +6.5% -19.2% 381.25 5.93 -16% -6 +
55 18:45:16 ЭнелРос ао ENRU 1.171 -0.51% 75.57 +0.1% +3.9% +13.4% -19.2% 41.42 0.64 +43% +8 +
56 18:45:09 ТМК ао TRMK 61.5 +1.42% 39.16 -2.4% +5.1% +14.6% -23.5% 63.54 0.99 +17% +4 +
57 18:37:44 АЛРОСА-Нюр ALNU 95600 +1.92% 35.53 +19.5% +45.3% +21.0% -25.0% 76.48 1.19 +52% +6 +
58 18:45:45 Аэрофлот AFLT 99.3 -1.08% 920.93 +3.4% +8.0% -1.9% -28.9% 110.28 1.71 -11% -4 +
59 18:45:10 Мечел ао MTLR 68.24 -1.17% 46.78 +4.5% +0.2% -7.1% -35.0% 45.38 0.71 -27% +
60 18:45:41 БУДУЩЕЕ ао FTRE 65.4 -2.24% 9.56 -9.4% +12.8% -63.8% -71.2% 3.29 0.05 +422% +31 +