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
 
  14:49:00 Индекс ММВБ   2380.11 -0.37% 12 220.33 -2.6% +0.8% +12.8% 41 482.15 633.02 -19%
1 14:20:46 МультиСис MSST 2.53 -1.75% 2.73 -12.2% +163.5% +149.3% 0.25 0.00 -16% -6 +
2 14:33:46 Новатэк ао NVTK 1147.8 -1.73% 205.41 +0.2% +5.5% +69.4% 3 473.23 53.00 -36% -4 +
3 14:33:48 МегаФон ао MFON 586 -1.51% 6.76 +1.0% +3.9% +14.3% 363.63 5.55 -54% -12 +
4 14:32:53 Татнфт 3ао TATN 778.2 -1.46% 118.34 -5.5% -2.0% +62.5% 1 778.13 27.13 -43% -9 +
5 14:33:40 ВТБ ао VTBR 0.03801 -1.25% 507.20 -1.0% -5.1% -19.7% 493.67 7.53 +25% +2 +
6 14:33:30 САФМАР ао SFIN 712.6 -1.25% 3.04 +2.9% -8.1% 79.51 1.21 -22% -9 +
7 14:34:02 МосБиржа MOEX 91.58 -1.24% 377.12 -2.1% -5.6% -16.0% 208.43 3.18 +183% +8 +
8 14:34:02 ГАЗПРОМ ао GAZP 162.02 -1.21% 1 212.89 -5.9% +6.5% +24.2% 3 832.27 58.48 -33% +
9 14:33:18 ИРКУТ-3 IRKT 60.4 -1.15% 8.82 -7.8% +3.6% +323.3% 80.61 1.23 +76% +8 +
10 14:31:28 Татнфт 3ап TATNP 556.1 -1.05% 48.97 -5.5% +5.8% +52.4% 1 778.13 27.13 -32% +
11 14:33:34 Аэрофлот AFLT 99.2 -0.95% 200.41 -2.8% -6.2% -28.3% 109.95 1.68 +21% -3 +
12 14:33:11 Сбербанк-п SBERP 163.9 -0.92% 152.23 -1.6% +2.8% -13.3% 4 251.14 64.87 -45% -8 +
13 14:30:38 Уркалий-ао URKA 83.05 -0.84% 13.65 +3.0% +5.2% -29.3% 244.13 3.73 +30% -1 +
14 14:34:02 Сбербанк SBER 189.34 -0.83% 3 515.33 -1.0% +0.3% -15.9% 4 251.14 64.87 -40% +
15 14:33:11 Сургнфгз SNGS 26.955 -0.55% 80.89 -1.0% -2.0% -3.4% 1 249.60 19.07 -20% -3 +
16 14:30:05 +МосЭнерго MSNG 1.93 -0.54% 3.55 -3.0% -4.1% -26.4% 76.64 1.17 +19% +5 +
Как выбрать брокера
17 14:33:48 ПИК ао PIKK 345.1 -0.52% 20.57 -0.7% -0.8% +5.7% 227.94 3.48 +325% +21 +
18 14:32:59 РусГидро HYDR 0.5875 -0.52% 98.69 -6.0% -5.9% -19.4% 249.63 3.81 +14% +2 +
19 14:33:55 Yandex clA YNDX 2168 -0.46% 47.41 -2.3% -0.9% +14.5% 640.73 9.78 -35% -3 +
20 14:15:06 М.видео MVID 392.9 -0.43% 5.58 -2.1% -3.6% -5.3% 70.51 1.08 -39% -10 +
21 14:34:02 МТС-ао MTSS 268.55 -0.41% 94.45 +1.7% +1.0% -2.7% 537.07 8.20 -8% -3 +
22 14:33:48 Сургнфгз-п SNGSP 37.13 -0.3% 186.63 -1.5% -1.0% +31.9% 1 249.60 19.07 +49% +
23 14:33:21 Башнефт ао BANE 1965 -0.25% 2.48 -0.1% -2.4% -13.6% 344.76 5.26 +8% +3 +
24 14:33:28 СевСт-ао CHMF 1028.6 -0.14% 342.82 -6.8% -5.4% +15.9% 864.69 13.20 -15% +
25 14:33:18 ММК MAGN 47.885 -0.1% 195.31 -3.7% -2.3% +14.4% 534.92 8.16 +51% +
26 14:33:43 ДетскийМир DSKY 90.7 -0.06% 3.63 +0.2% -2.3% -5.5% 67.06 1.02 -35% -10 +
27 14:25:18 Ленэнерг-п LSNGP 91.5 -0.05% 2.92 -1.5% -1.3% +12.4% 61.40 0.94 -4% -2 +
28 14:31:27 RUSAL plc RUAL 28.31 0% 6.59 +1.3% +21.2% -30.2% 429.05 6.55 -69% -15 +
29 14:16:12 Транснф ап TRNFP 170850 +0.03% 20.86 +1.0% +7.5% -5.0% 265.65 4.05 -49% +
30 14:33:18 ЛУКОЙЛ LKOH 4751.5 +0.09% 741.68 -4.4% +3.2% +42.5% 4 033.37 61.55 -29% -1 +
31 14:33:44 НЛМК ао NLMK 165.2 +0.12% 250.08 -8.4% -2.9% +12.2% 990.56 15.12 +72% +3 +
32 14:33:26 МКБ ао CBOM 5.035 +0.18% 15.15 -0.1% +1.6% +6.2% 136.13 2.08 +101% +10 +
33 14:32:42 МРСК ЦП MRKP 0.281 +0.18% 4.99 -1.7% -3.6% -6.8% 31.67 0.48 +304% +27 +
34 14:33:41 ФСК ЕЭС ао FEES 0.15445 +0.26% 61.13 -2.4% -5.0% -4.7% 196.87 3.00 -45% -6 +
35 14:20:05 ТГК-1 TGKA 0.009025 +0.28% 5.14 -6.3% -1.2% -24.7% 34.84 0.53 +37% +4 +
36 14:32:24 ЛСР ао LSRG 672.5 +0.3% 1.84 +0.1% +5.2% -18.6% 69.39 1.06 -37% -6 +
37 14:32:52 ОВК ао UWGN 450 +0.31% 15.00 -2.2% -12.1% -43.0% 52.06 0.79 +161% +11 +
38 14:32:38 ЭнелРос ао ENRU 1.141 +0.35% 3.57 -2.8% +12.5% -21.4% 40.39 0.62 -60% -18 +
39 14:31:51 Ростел -ап RTKMP 60.01 +0.35% 1.48 +0.5% +1.5% +7.3% 194.83 2.97 -49% -8 +
40 14:32:18 Система ао AFKS 8.45 +0.36% 41.03 +0.8% +1.9% -30.1% 81.11 1.24 -15% +
41 14:33:56 Роснефть ROSN 463.8 +0.38% 253.64 -2.0% +5.1% +59.1% 4 918.61 75.06 -46% -3 +
42 14:28:58 ОГК-2 ао OGKB 0.3565 +0.39% 6.61 -5.8% +4.4% -20.2% 39.39 0.60 -17% -3 +
43 14:32:24 ТМК ао TRMK 65 +0.39% 4.31 -3.1% -7.0% -12.0% 67.15 1.02 +84% +16 +
44 14:33:39 Мечел ао MTLR 103.7 +0.44% 18.89 -1.7% +22.3% -29.8% 58.19 0.89 -45% -1 +
45 14:33:08 Газпрнефть SIBN 396.1 +0.48% 38.47 +0.2% +20.5% +62.3% 1 875.18 28.62 -39% -2 +
46 14:33:20 РуссНфт ао RNFT 575 +0.52% 5.08 -3.5% -2.7% -6.4% 169.59 2.59 -65% -19 +
47 14:33:42 НМТП ао NMTP 6.535 +0.54% 15.71 -4.2% -2.8% -16.8% 125.86 1.92 +231% +18 +
48 14:34:00 Магнит ао MGNT 3580 +0.56% 912.50 -0.1% -14.0% -43.5% 364.74 5.57 -2% +1 +
49 14:27:03 ВСМПО-АВСМ VSMO 16000 +0.57% 1.39 -4.2% -0.9% -5.4% 184.13 2.81 -74% -29 +
50 14:32:16 Башнефт ап BANEP 1821 +0.61% 16.77 -2.1% +5.1% +34.7% 344.76 5.26 -59% -4 +
51 14:33:54 АЛРОСА ао ALRS 98.11 +0.62% 674.51 -6.3% -6.6% +30.7% 725.45 11.07 +42% +1 +
52 14:29:38 Мечел ап MTLRP 108.25 +0.65% 4.27 -2.5% +6.7% -18.0% 58.19 0.89 -61% -20 +
53 14:30:17 Ростел -ао RTKM 70.7 +0.71% 47.56 +0.6% +3.1% +10.6% 194.83 2.97 +53% +6 +
54 14:28:40 ФосАгро ао PHOR 2478 +0.85% 16.12 -3.0% -6.5% -0.8% 320.90 4.90 +47% +3 +
55 14:31:58 ГМКНорНик GMKN 11186 +0.88% 488.37 -1.9% -2.9% +3.1% 1 771.87 27.04 -6% -2 +
56 14:23:03 Юнипро ао UPRO 2.79 +1.09% 7.53 -0.6% +5.6% +10.3% 175.84 2.68 +176% +27 +
57 14:32:38 Распадская RASP 126.06 +1.38% 213.44 +3.9% +23.2% +41.6% 88.89 1.36 +138% +9 +
58 14:32:07 Россети ао RSTI 0.6977 +1.4% 60.74 -5.6% +1.8% -15.0% 141.20 2.15 -13% +3 +
59 14:33:44 ИнтерРАОао IRAO 3.921 +1.7% 129.12 -0.1% -0.7% +15.3% 410.29 6.26 +70% +6 +
60 14:33:20 Полюс PLZL 4300 +2.28% 202.54 +3.9% +3.7% -6.4% 574.45 8.77 +154% +10 +
61 14:34:02 Polymetal POLY 608.7 +3.34% 240.34 +15.2% +13.4% -13.9% 278.72 4.25 +76% +3 +