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 | 2982.86 | +0.96% | 76 267.42 | +2.8% | +1.7% | +25.9% | +25.4% | 48 588.00 | 768.48 | +66% | — | — | — | |||
| 1 | 18:39:57 | ТАНТАЛ ао | TANL | 22.2 | +6.22% | 185.65 | +51.0% | +53.1% | -43.5% | -47.5% | 0.31 | 0.00 | +170% | +7 | + | + | ||
| 2 | 18:45:10 | ЯТЭК ао | YAKG | 27.34 | -7.13% | 7.63 | +43.9% | +39.8% | +227.0% | +220.1% | 22.61 | 0.36 | -75% | -23 | + | + | ||
| 3 | 18:45:21 | Россети ао | RSTI | 1.2944 | -0.04% | 428.91 | +10.6% | +10.0% | +66.9% | +70.8% | 260.47 | 4.12 | -53% | -16 | + | + | ||
| 4 | 18:45:51 | Сургнфгз | SNGS | 48.2 | +7.03% | 7 209.75 | +10.3% | +0.9% | +79.3% | +71.5% | 2 009.47 | 31.78 | +174% | +2 | + | + | ||
| 5 | 18:45:46 | М.видео | MVID | 600 | +2.55% | 146.67 | +10.1% | +21.9% | +46.3% | +51.4% | 107.86 | 1.71 | +241% | +7 | + | + | ||
| 6 | 18:45:50 | ГМКНорНик | GMKN | 18928 | +1.34% | 5 152.62 | +9.8% | +8.6% | +45.2% | +43.2% | 2 995.27 | 47.37 | +52% | + | + | |||
| 7 | 18:45:45 | ММК | MAGN | 40.6 | +2.05% | 694.89 | +6.6% | +5.9% | -5.7% | -13.4% | 453.68 | 7.18 | -23% | -10 | + | + | ||
| 8 | 18:45:08 | Татнфт 3ап | TATNP | 724.2 | +0.58% | 384.56 | +6.1% | +8.9% | +38.7% | +39.3% | 1 807.51 | 28.59 | +6% | -4 | + | + | ||
| 9 | 18:45:27 | МРСК Центр | MRKC | 0.294 | +1.31% | 14.06 | +6.1% | +10.9% | +2.9% | +2.5% | 12.41 | 0.20 | +41% | +2 | + | + | ||
| 10 | 18:45:47 | Сургнфгз-п | SNGSP | 37.325 | +1.5% | 1 602.85 | +5.7% | -1.6% | -5.3% | -1.4% | 2 009.47 | 31.78 | +130% | +8 | + | + | ||
| 11 | 18:45:11 | Мостотрест | MSTT | 132.15 | +0.88% | 18.84 | +5.6% | +9.5% | +56.4% | +50.3% | 37.29 | 0.59 | +6% | + | + | |||
| 12 | 18:45:24 | АЛРОСА ао | ALRS | 80.5 | -0.69% | 1 783.29 | +5.5% | +4.0% | -18.4% | -18.0% | 592.88 | 9.38 | +102% | +5 | + | + | ||
| 13 | 18:45:40 | Татнфт 3ао | TATN | 780.6 | +2.39% | 2 050.04 | +5.4% | +1.0% | +5.8% | +6.1% | 1 807.51 | 28.59 | +55% | + | + | |||
| 14 | 18:45:17 | ТГК-1 | TGKA | 0.01305 | +1.92% | 119.50 | +5.1% | +1.4% | +63.3% | +52.7% | 50.30 | 0.80 | +584% | +19 | + | + | ||
| 15 | 18:45:53 | НЛМК ао | NLMK | 135.46 | +1.17% | 1 064.60 | +5.1% | +4.8% | -13.9% | -12.1% | 811.84 | 12.84 | +11% | -4 | + | + | ||
| 16 | 18:45:46 | НМТП ао | NMTP | 8.44 | +1.2% | 25.56 | +4.6% | +3.2% | +23.2% | +26.5% | 162.55 | 2.57 | +34% | + | + | Как выбрать брокера? | ||
| 17 | 18:45:07 | ОГК-2 ао | OGKB | 0.6335 | +0.56% | 48.68 | +4.5% | -3.6% | +100.0% | +88.5% | 69.96 | 1.11 | +65% | + | + | |||
| 18 | 18:45:29 | Сбербанк | SBER | 241.05 | +0.3% | 8 710.88 | +4.1% | +1.6% | +29.4% | +27.4% | 5 420.31 | 85.73 | -12% | -2 | + | + | ||
| 19 | 18:45:47 | Аэрофлот | AFLT | 105.1 | +1.12% | 1 125.68 | +3.9% | +1.1% | +3.9% | +3.0% | 116.73 | 1.85 | +50% | +3 | + | + | ||
| 20 | 18:45:00 | ТМК ао | TRMK | 52.02 | +0.04% | 124.25 | +3.6% | -3.3% | -3.0% | -3.8% | 53.74 | 0.85 | +165% | +5 | + | + | ||
| 21 | 18:45:29 | Россети ап | RSTIP | 1.499 | -0.27% | 10.79 | +3.5% | +3.6% | +6.9% | +9.7% | 260.47 | 4.12 | -45% | -12 | + | + | ||
| 22 | 18:45:37 | ДетскийМир | DSKY | 98.5 | +0.55% | 452.33 | +3.4% | 0 | +8.9% | +5.0% | 72.79 | 1.15 | +20% | -3 | + | + | ||
| 23 | 18:45:52 | ИнтерРАОао | IRAO | 4.545 | +0.42% | 792.47 | +3.3% | -2.2% | +17.2% | +15.9% | 474.50 | 7.50 | +136% | +8 | + | + | ||
| 24 | 18:45:36 | СевСт-ао | CHMF | 901 | +0.49% | 1 208.50 | +2.9% | +1.3% | -4.4% | -4.2% | 754.78 | 11.94 | +55% | +3 | + | + | ||
| 25 | 18:45:25 | RUSAL plc | RUAL | 28.49 | +2.28% | 565.39 | +2.9% | -1.8% | -7.5% | +6.9% | 432.85 | 6.85 | +348% | +15 | + | + | ||
| 26 | 18:45:12 | Роснефть | ROSN | 452.8 | +0.24% | 2 505.19 | +2.4% | -1.5% | +4.7% | +8.9% | 4 798.85 | 75.90 | +64% | + | + | |||
| 27 | 18:45:06 | Полюс | PLZL | 7095 | -0.67% | 904.72 | +2.3% | -0.6% | +31.4% | +41.9% | 947.62 | 14.99 | -18% | -8 | + | + | ||
| 28 | 18:45:19 | Мечел ап | MTLRP | 89.65 | +0.96% | 26.50 | +2.3% | +0.1% | -10.6% | -11.6% | 38.31 | 0.61 | +3% | -3 | + | + | ||
| 29 | 18:45:54 | МосБиржа | MOEX | 108.09 | +1.68% | 958.03 | +2.0% | +7.8% | +33.4% | +26.4% | 246.06 | 3.89 | +8% | -3 | + | + | ||
| 30 | 18:45:24 | ПИК ао | PIKK | 392.6 | 0% | 59.62 | +1.8% | +10.2% | +4.3% | +11.5% | 259.31 | 4.10 | -32% | -5 | + | + | ||
| 31 | 18:45:08 | Сбербанк-п | SBERP | 216.78 | +0.06% | 723.65 | +1.8% | +0.8% | +30.4% | +29.9% | 5 420.31 | 85.73 | -0% | -4 | + | + | ||
| 32 | 18:45:40 | Мечел ао | MTLR | 62.15 | -0.54% | 52.69 | +1.7% | +0.5% | -15.4% | -26.2% | 38.31 | 0.61 | -69% | -16 | + | + | ||
| 33 | 18:45:36 | ВТБ ао | VTBR | 0.045355 | +0.11% | 752.61 | +1.7% | -4.2% | +34.0% | +25.7% | 587.83 | 9.30 | +56% | +2 | + | + | ||
| 34 | 18:45:17 | ЭнелРос ао | ENRU | 0.921 | -0.22% | 13.56 | +1.5% | -2.4% | -10.8% | -12.3% | 32.58 | 0.52 | -25% | -7 | + | + | ||
| 35 | 18:45:24 | МКБ ао | CBOM | 5.99 | +0.3% | 159.94 | +1.5% | +8.6% | +15.9% | +17.5% | 178.68 | 2.83 | -39% | -11 | + | + | ||
| 36 | 18:45:25 | Газпрнефть | SIBN | 422.5 | +0.36% | 268.06 | +1.4% | +0.8% | +21.9% | +16.1% | 2 003.20 | 31.68 | +69% | +4 | + | + | ||
| 37 | 18:45:06 | МРСК ЦП | MRKP | 0.2158 | +0.33% | 35.67 | +1.3% | +4.1% | -18.6% | -21.4% | 24.32 | 0.38 | -15% | -6 | + | + | ||
| 38 | 18:45:25 | Магнит ао | MGNT | 3235 | +0.14% | 681.56 | +1.2% | -2.9% | -7.9% | -11.5% | 329.68 | 5.21 | +29% | -3 | + | + | ||
| 39 | 18:45:58 | ЛУКОЙЛ | LKOH | 6136 | +0.43% | 11 097.41 | +1.0% | +1.4% | +22.8% | +19.6% | 4 387.24 | 69.39 | +124% | +1 | + | + | ||
| 40 | 18:45:24 | БСП ао | BSPB | 50.77 | +0.24% | 31.04 | +1.0% | -0.3% | +14.7% | +5.8% | 25.36 | 0.40 | +27% | + | + | |||
| 41 | 18:45:04 | ФСК ЕЭС ао | FEES | 0.19296 | -0.88% | 180.55 | +0.9% | +0.2% | +30.3% | +26.1% | 245.96 | 3.89 | -2% | -5 | + | + | ||
| 42 | 18:45:10 | ЛСР ао | LSRG | 749.8 | -0.03% | 102.76 | +0.8% | -3.0% | +25.4% | +16.8% | 77.25 | 1.22 | -19% | -5 | + | + | ||
| 43 | 18:45:44 | Yandex clA | YNDX | 2628 | +1.27% | 771.53 | +0.8% | +20.9% | +36.2% | +39.2% | 768.95 | 12.16 | +54% | +2 | + | + | ||
| 44 | 18:45:09 | Транснф ап | TRNFP | 169050 | -1.14% | 248.30 | +0.7% | -3.3% | -1.1% | +0.4% | 262.85 | 4.16 | +79% | +4 | + | + | ||
| 45 | 18:45:44 | ГАЗПРОМ ао | GAZP | 250.48 | +1.27% | 19 650.24 | +0.6% | -0.5% | +63.2% | +60.1% | 5 929.74 | 93.79 | +192% | +1 | + | + | ||
| 46 | 18:45:57 | МТС-ао | MTSS | 305.1 | -0.03% | 971.90 | +0.5% | +2.2% | +28.2% | +31.2% | 609.71 | 9.64 | +176% | +10 | + | + | ||
| 47 | 18:45:29 | Распадская | RASP | 101.8 | 0% | 91.77 | +0.5% | -4.5% | -21.1% | -19.9% | 71.58 | 1.13 | -6% | -3 | + | + | ||
| 48 | 18:45:28 | Башнефт ап | BANEP | 1720 | -0.61% | 93.37 | +0.4% | -0.5% | -3.5% | -6.8% | 338.13 | 5.35 | +160% | +5 | + | + | ||
| 49 | 18:45:10 | Ленэнерг-п | LSNGP | 122.9 | -0.36% | 23.55 | +0.2% | +1.6% | +30.6% | +28.7% | 72.58 | 1.15 | +50% | +4 | + | + | ||
| 50 | 17:19:25 | РусАква ао | AQUA | 230 | -1.71% | 21.15 | 0 | +14.1% | +65.5% | +64.9% | 20.21 | 0.32 | -62% | -14 | + | + | ||
| 51 | 18:45:03 | РуссНфт ао | RNFT | 557.2 | +0.32% | 15.56 | -0.2% | -0.1% | +5.4% | +6.4% | 163.88 | 2.59 | +1% | + | + | |||
| 52 | 18:45:58 | РусГидро | HYDR | 0.5239 | -0.85% | 267.53 | -0.4% | -1.4% | +7.8% | +4.8% | 223.33 | 3.53 | +24% | -2 | + | + | ||
| 53 | 18:40:02 | ГАЗ-Тек ао | GAZT | 85 | 0% | 4 659.25 | -0.6% | 40.07 | 0.63 | 0% | -2 | + | + | |||||
| 54 | 18:45:38 | Юнипро ао | UPRO | 2.694 | -2.53% | 312.15 | -0.7% | +0.3% | +3.6% | -0.2% | 169.85 | 2.69 | +49% | +1 | + | + | ||
| 55 | 18:45:11 | Polymetal | POLY | 996 | -0.35% | 241.75 | -0.8% | +0.9% | +36.2% | +41.8% | 468.31 | 7.41 | +56% | +2 | + | + | ||
| 56 | 18:45:50 | Ростел -ао | RTKM | 80 | 0% | 83.62 | -0.9% | -1.8% | +9.5% | +11.4% | 220.01 | 3.48 | -29% | -5 | + | + | ||
| 57 | 18:45:28 | Новатэк ао | NVTK | 1256 | +0.83% | 1 303.69 | -1.2% | -7.0% | +11.0% | +13.5% | 3 813.60 | 60.32 | +100% | +8 | + | + | ||
| 58 | 18:45:24 | ФосАгро ао | PHOR | 2340 | -0.21% | 191.28 | -1.2% | -4.9% | -8.1% | -5.2% | 303.03 | 4.79 | -2% | -4 | + | + | ||
| 59 | 18:45:02 | +МосЭнерго | MSNG | 2.349 | +0.21% | 57.97 | -1.6% | +1.3% | +13.3% | +24.9% | 93.37 | 1.48 | +312% | +17 | + | + | ||
| 60 | 18:45:07 | Акрон | AKRN | 4836 | -0.94% | 36.75 | -1.9% | -2.1% | +2.7% | +5.9% | 196.02 | 3.10 | +413% | +18 | + | + | ||
| 61 | 18:45:28 | Система ао | AFKS | 15.01 | +0.07% | 366.52 | -3.5% | -0.3% | +87.6% | +87.2% | 144.85 | 2.29 | +67% | + | + |