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 2796.41 +0.06% 50 615.78 -0.7% +4.6% +18.0% +16.5% 46 279.01 724.82 +5%
1 18:45:16 ТНСэнМарЭл MISB 15.8 +1.94% 2.41 +75.6% +105.2% +71.7% +66.3% 2.03 0.03 -64% -16 +
2 17:54:48 ЯТЭК ао YAKG 16.23 -1.04% 0.27 +83.0% +85.5% +94.1% +84.4% 13.42 0.21 +25% +9 +
3 18:25:02 Нижкамшина NKSH 22.6 -0.26% 0.31 -2.8% +60.3% +71.2% +61.4% 1.44 0.02 -83% -54 +
4 18:45:16 ТНСэМаЭл-п MISBP 9.6 0% 0.41 +37.1% +45.5% -4.0% +6.7% 2.03 0.03 -86% -50 +
5 18:45:22 МосОблБанк MOBB 2.8 +1.45% 2.69 +7.3% +45.1% +96.1% +71.8% 12.62 0.20 +127% +16 +
6 18:39:56 iИСКЧ ао ISKJ 15.8 -1.19% 1.12 +6.8% +39.2% +100.3% +81.6% 1.19 0.02 -27% -10 +
7 18:45:57 Сургнфгз SNGS 35.495 -0.57% 1 672.71 -1.4% +36.2% +32.0% +28.5% 1 559.58 24.43 -40% -2 +
8 18:10:08 Белуга ао BELU 660 -1.35% 3.35 +9.1% +29.7% +61.8% +4.8% 12.80 0.20 +377% +32 +
9 18:34:03 ТКЗКК ап KRKOP 4.625 -5.23% 0.11 -3.1% +26.4% -1.4% +32.5% 2.85 0.04 -68% -37 +
10 18:29:09 ТРК ао TORS 0.369 -7.75% 0.09 +23.8% +25.1% +11.1% 1.58 0.02 -49% -22 +
11 18:45:27 НКНХ ао NKNC 93.1 -2.92% 17.96 +7.0% +24.1% +43.2% +54.1% 165.81 2.60 +219% +17 +
12 18:37:42 ТрансК ао TRCN 8680 -0.23% 0.36 -0.9% +22.3% +100.2% +89.5% 120.61 1.89 -74% -41 +
13 18:37:46 МОЭСК MSRS 0.89 +1.02% 3.47 +9.9% +20.6% +34.8% +27.0% 43.35 0.68 +70% +8 +
14 18:45:23 Мечел ао MTLR 67.02 -1% 49.93 +3.1% +19.3% -8.8% -39.2% 40.83 0.64 -53% -6 +
15 18:45:27 СМЗ-ао MGNZ 3940 -1.75% 0.04 +12.9% +18.7% +27.9% +37.8% 1.57 0.02 -88% -66 +
16 18:45:51 Сургнфгз-п SNGSP 37.845 +0.34% 1 405.87 +4.0% +18.6% -3.9% +1.7% 1 559.58 24.43 -27% -2 +
Как выбрать брокера?
17 18:45:16 Ленэнерго LSNG 6.62 +1.85% 1.50 +14.3% +17.2% +24.9% +4.0% 68.38 1.07 -21% -6 +
18 18:28:24 МагадЭн ап MAGEP 2.98 +7% 0.93 +7.4% +16.9% +14.6% +78.4% 2.25 0.04 +41% +11 +
19 18:45:05 Система ао AFKS 12.606 +0.85% 336.77 +1.2% +16.0% +57.6% +45.0% 121.65 1.91 -28% -5 +
20 18:46:00 Россети ао RSTI 1.2401 -0.96% 225.45 +0.6% +15.7% +59.9% +72.8% 249.84 3.91 +50% +2 +
21 18:45:58 ИнтерРАОао IRAO 4.6735 -1.44% 954.15 +6.2% +14.3% +20.5% +14.4% 487.91 7.64 -31% -4 +
22 18:45:22 ОГК-2 ао OGKB 0.5729 +1.34% 27.58 -2.7% +14.1% +80.9% +56.1% 63.27 0.99 -68% -8 +
23 18:45:11 Россети ап RSTIP 1.576 +0.45% 13.34 +4.3% +13.6% +12.4% +11.1% 249.84 3.91 -21% -5 +
24 18:45:29 ТГК-1 TGKA 0.011858 -0.25% 20.94 -0.4% +13.2% +48.4% +22.1% 45.70 0.72 -21% -1 +
25 18:45:16 Ленэнерг-п LSNGP 128.2 0% 21.15 +3.5% +10.4% +36.2% +34.9% 68.38 1.07 -28% -1 +
26 18:45:20 ТНСэнРст RTSB 0.35 +6.06% 4.00 +1.4% +9.4% -12.1% +16.7% 3.05 0.05 +327% +29 +
27 18:45:29 RUSAL plc RUAL 28.525 +1.17% 322.87 +1.9% +9.2% -7.4% +0.1% 433.38 6.79 +26% +2 +
28 18:45:58 Сбербанк-п SBERP 206.42 -0.3% 580.19 -0.2% +8.8% +24.2% +24.6% 5 214.59 81.67 -3% -2 +
29 18:38:47 ТРК ап TORSP 0.29 -0.17% 0.11 +6.6% +8.6% -3.7% -14.7% 1.58 0.02 -97% -93 +
30 18:03:51 Якутскэнрг YKEN 0.305 -1.61% 0.53 +10.1% +8.5% +35.6% +38.6% 2.81 0.04 +140% +30 +
31 18:45:27 НКНХ ап NKNCP 72.14 -0.22% 13.67 +6.3% +8.3% +78.1% +109.7% 165.81 2.60 -27% -6 +
32 18:45:01 МРСК Центр MRKC 0.2762 -0.07% 1.40 +1.7% +8.1% -3.3% -7.8% 11.66 0.18 +16% +
33 18:45:48 ФСК ЕЭС ао FEES 0.185 -0.54% 181.75 +1.1% +8.0% +24.9% +12.3% 235.81 3.69 +15% -2 +
34 18:45:50 ВТБ ао VTBR 0.0424 -0.13% 794.60 -0.7% +7.8% +25.3% +3.1% 549.53 8.61 +0% -1 +
35 18:46:00 Сбербанк SBER 232 -1.27% 9 402.14 -1.2% +7.4% +24.5% +21.4% 5 214.59 81.67 +6% +
36 18:45:10 МРСК ЦП MRKP 0.2571 +0.51% 24.95 -0.7% +7.3% -3.0% -10.4% 28.97 0.45 +243% +16 +
37 18:45:43 РГС СК ао RGSS 0.1518 +4.69% 6.32 +5.0% +7.2% -9.1% -53.9% 74.31 1.16 +677% +37 +
38 18:45:51 МТС-ао MTSS 273.05 +1.02% 736.49 +1.0% +7.0% +14.7% +0.5% 545.66 8.55 +20% +
39 18:45:33 Татнфт 3ап TATNP 668.5 -1.69% 619.11 -0.6% +6.8% +28.1% +22.8% 1 729.80 27.09 +94% +5 +
40 18:45:41 Мечел ап MTLRP 93.2 0% 15.57 +1.3% +6.6% -7.1% -19.2% 40.83 0.64 -17% -1 +
41 18:45:29 ГМКНорНик GMKN 16128 +1.09% 2 107.91 +0.8% +6.5% +23.7% +37.8% 2 552.18 39.97 -12% +
42 18:45:09 ММК MAGN 40.56 -1.99% 365.63 -3.2% +6.4% -5.8% -21.1% 453.23 7.10 +22% +2 +
43 18:45:16 НМТП ао NMTP 8.62 +1% 11.01 +1.5% +6.3% +25.8% +21.6% 166.02 2.60 -31% -6 +
44 18:45:06 Полюс PLZL 7770 +0.5% 639.77 +4.4% +6.2% +43.9% +90.7% 1 037.77 16.25 +40% +3 +
45 18:45:16 КалужскСК KLSB 12.11 +1.17% 1.54 +5.6% +5.9% -51.4% -6.8% 1.11 0.02 -68% -19 +
46 18:45:22 ЛСР ао LSRG 745.4 -2.15% 32.52 -1.1% +5.6% +24.7% +15.0% 76.80 1.20 +97% +14 +
47 18:45:28 ПИК ао PIKK 402 +3.08% 16.11 +3.5% +5.4% +6.8% +17.2% 265.52 4.16 -51% -11 +
48 18:45:28 АЛРОСА ао ALRS 74.28 -2.13% 1 668.26 -1.2% +5.3% -24.7% -29.3% 547.07 8.57 +41% +5 +
49 18:33:03 ВСМПО-АВСМ VSMO 17260 0% 1.71 +1.2% +5.2% +11.2% +3.4% 199.00 3.12 -30% -8 +
50 18:45:06 МРСК СЗ MRKZ 0.06345 +1.76% 3.13 +4.9% +5.2% +14.3% -5.6% 6.08 0.10 +155% +15 +
51 18:45:47 Роснефть ROSN 428.3 +0.3% 1 291.63 +2.9% +5.0% -1.0% -2.4% 4 539.20 71.09 -32% -3 +
52 18:45:05 Новатэк ао NVTK 1337.4 +1.77% 1 005.13 +2.6% +4.8% +18.1% +17.7% 4 060.76 63.60 +36% +3 +
53 18:45:19 Акрон AKRN 4970 -0.6% 19.17 -1.0% +4.6% +5.5% +4.3% 201.45 3.16 -41% -7 +
54 18:45:58 МосБиржа MOEX 95.58 -0.69% 546.81 -1.3% +4.5% +18.0% -5.2% 217.58 3.41 +23% +
55 18:37:11 Мостотрест MSTT 88.3 -0.28% 0.45 -0.2% +4.1% +4.5% -8.3% 24.92 0.39 -64% -36 +
56 18:45:59 Татнфт 3ао TATN 748.7 +0.92% 2 240.01 -0.0% +3.8% +1.5% -4.4% 1 729.80 27.09 +34% +4 +
57 18:38:39 МГТС-4ап MGTSP 1756 -1.9% 3.50 -4.7% +3.4% +8.5% +6.4% 186.26 2.92 +589% +46 +
58 18:45:16 Polymetal POLY 919.6 +0.89% 220.32 -1.9% +3.4% +25.8% +63.4% 432.38 6.77 -22% -2 +
59 18:45:56 НЛМК ао NLMK 144.7 +0.01% 1 042.42 -3.5% +3.4% -8.1% -17.3% 867.22 13.58 -18% -1 +
60 18:45:37 ДетскийМир DSKY 90.2 +0.22% 8.91 +0.1% +3.2% -0.3% -2.9% 66.66 1.04 -70% -20 +
61 18:45:58 ЛУКОЙЛ LKOH 5489 +1.82% 8 511.34 -0.9% +3.1% +9.8% +16.8% 3 924.64 61.47 +49% +1 +
62 18:45:28 ФосАгро ао PHOR 2560 +0.16% 95.78 -1.2% +3.0% +0.5% -4.8% 331.52 5.19 -3% +1 +
63 18:45:27 МРСКВол MRKV 0.09355 +1.3% 15.46 +0.3% +2.9% -4.5% -7.3% 17.62 0.28 +108% +7 +
64 18:45:16 +МосЭнерго MSNG 2.2795 +1.51% 18.34 +1.8% +2.9% +9.9% +11.2% 90.61 1.42 -17% +
65 18:45:05 Башнефт ап BANEP 1623 -1.04% 60.63 +1.6% +2.8% -8.9% -7.8% 319.05 5.00 -5% +1 +
66 18:37:03 АшинскийМЗ AMEZ 4.61 0% 0.78 +2.4% +2.4% +16.5% -8.0% 2.30 0.04 -60% -24 +
67 18:45:28 БСП ао BSPB 51 +0.16% 1.97 +1.0% +2.3% +15.2% +1.2% 25.48 0.40 -10% -4 +
68 18:45:06 Аптеки36и6 APTK 11.65 -0.89% 25.16 +3.1% +2.1% +130.7% +126.7% 78.15 1.22 -54% -7 +
69 18:45:21 Транснф ап TRNFP 151350 -0.43% 420.69 -2.9% +1.5% -11.5% -4.2% 235.33 3.69 +237% +10 +
70 18:45:58 САФМАР ао SFIN 479.4 -2.99% 13.16 -4.0% +1.4% -17.4% -36.1% 53.52 0.84 +115% +6 +
71 18:45:26 Магнит ао MGNT 3630 +0.28% 765.63 +1.3% +1.3% +3.4% -13.6% 369.94 5.79 -30% -3 +
72 18:45:52 ЭнелРос ао ENRU 0.932 +1.03% 15.45 -3.0% +1.2% -9.8% -12.4% 32.97 0.52 -9% -1 +
73 18:45:28 МКБ ао CBOM 5.951 +0.78% 33.45 +0.0% +1.1% +15.1% +19.0% 161.15 2.52 +36% +8 +
74 18:19:13 БУДУЩЕЕ ао FTRE 79.6 -0.13% 0.54 +0.1% +1.0% -55.9% -59.2% 4.00 0.06 -22% -8 +
75 18:45:59 СевСт-ао CHMF 965 -0.21% 1 062.98 -5.6% +0.8% +2.3% -12.2% 808.40 12.66 -34% -2 +
76 18:39:59 Уркалий-ао URKA 119.04 0% 14.42 +0.0% +0.7% +40.9% +33.3% 349.50 5.47 0% +1 +
77 18:32:36 ДВМП ао FESH 5.51 +0.18% 0.19 -0.5% +0.5% +17.0% +21.9% 16.26 0.25 -95% -77 +
78 17:39:11 ОргСинт ао KZOS 96 -0.52% 0.62 0 +0.2% -5.7% -2.0% 172.57 2.70 +48% +14 +
79 18:45:24 Башнефт ао BANE 1831 -2.11% 31.50 -1.1% +0.1% -2.1% -9.8% 319.05 5.00 -37% -4 +
80 18:34:10 ПРОТЕК ао PRTK 91.9 -1.39% 2.59 -1.2% 0 +17.8% +18.3% 48.44 0.76 +4255% +124 +
81 18:45:25 СОЛЛЕРС SVAV 298.5 +0.51% 4.97 -0.5% 0 -26.8% -40.1% 10.23 0.16 +44% +7 +
82 18:37:38 ТНСэнЯр YRSB 154 -1.28% 0.03 +18.5% +111.0% +60.4% 3.03 0.05 +121% +31 +
83 18:45:29 Газпрнефть SIBN 416.1 +0.19% 190.12 +0.7% -0.1% +20.0% +24.3% 1 972.85 30.90 -37% -6 +
84 18:37:14 ОргСинт ап KZOSP 10 0% 0.70 -9.1% -0.1% +12.4% -13.4% 172.57 2.70 -36% -12 +
85 18:45:58 Ростел -ап RTKMP 61.95 +0.16% 4.32 -0.9% -0.2% +2.6% +4.0% 216.86 3.40 -54% -10 +
86 18:45:25 РусГидро HYDR 0.5385 -1.37% 256.05 -0.7% -0.5% +10.8% -11.6% 229.56 3.60 -40% -5 +
87 18:45:58 ГАЗПРОМ ао GAZP 230.41 -0.05% 7 939.77 -2.0% -0.5% +50.1% +49.3% 5 454.61 85.43 +17% -1 +
88 18:45:09 iАвиастКао UNAC 0.6565 -0.76% 0.49 -1.1% -0.5% -16.7% -2.5% 323.34 5.06 +37% +7 +
89 18:45:17 Юнипро ао UPRO 2.616 -1.84% 136.92 -3.8% -0.8% +0.6% -4.5% 164.94 2.58 +324% +10 +
90 18:45:59 РуссНфт ао RNFT 585 +2.34% 6.22 0 -1.2% +10.6% -1.8% 172.06 2.69 -51% -8 +
91 18:45:10 iНПОНаука NAUK 194 +3.3% 2.00 +3.2% -1.4% -39.2% -43.4% 2.29 0.04 -9% -4 +
92 18:45:16 ТМК ао TRMK 54.7 -1.9% 50.73 -1.3% -2.1% +2.0% -20.5% 56.51 0.89 +5% +1 +
93 18:39:55 ИРКУТ-3 IRKT 34.92 -0.29% 1.25 -1.4% -2.4% -1.4% -41.7% 46.53 0.73 -31% -9 +
94 18:39:23 КузбТК ао KBTK 126.4 -0.78% 1.00 -2.8% -2.5% -34.2% -34.8% 12.55 0.20 -9% -2 +
95 18:45:11 Распадская RASP 123.98 +0.11% 51.89 -2.8% -3.1% -3.9% +15.5% 87.18 1.37 +111% +10 +
96 18:39:33 Лензолото LNZL 7560 +0.13% 1.00 +2.6% -3.3% +34.5% +44.3% 9.74 0.15 -79% -28 +
97 18:45:20 Ростел -ао RTKM 79.18 +0.74% 147.04 +0.9% -3.4% +8.4% +12.7% 216.86 3.40 +6% -1 +
98 18:45:10 М.видео MVID 434 +4.58% 58.70 -4.4% -3.5% +5.9% +5.9% 78.02 1.22 -52% -4 +
99 18:45:59 Yandex clA YNDX 2350.2 -2.38% 1 351.59 -4.7% -3.6% +21.8% +8.1% 687.59 10.77 +74% +6 +
100 18:45:16 ОВК ао UWGN 356.2 -3.15% 3.43 -3.4% -5.3% -10.3% -31.3% 41.32 0.65 +1023% +66 +
101 18:20:47 Лензол. ап LNZLP 3220 -0.77% 0.32 +0.6% -5.3% +31.4% +28.3% 9.74 0.15 -14% -8 +
102 18:45:50 Аэрофлот AFLT 102.64 +0.73% 325.45 -3.6% -6.0% +1.4% -7.5% 113.99 1.79 -40% -7 +
103 18:30:09 АЛРОСА-Нюр ALNU 70400 +1.73% 2.54 +8.6% -6.6% -10.9% -36.0% 56.32 0.88 +420% +40 +
104 18:39:10 Телеграф-п CNTLP 15 -0.53% 0.89 -6.9% -12.4% +20.0% +16.3% 3.82 0.06 -79% -29 +
105 18:45:05 ОР ао OBUV 48.45 -0.21% 10.06 -0.3% -12.6% -4.9% -47.0% 5.48 0.09 +232% +12 +
106 18:37:20 ГТМ ао GTRK 45.4 +0.44% 0.86 -3.8% -22.8% -47.2% -58.0% 2.65 0.04 -12% -3 +