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 2775.14 +0.77% 38 807.02 +0.5% +5.4% +17.1% +23.1% 45 659.00 726.96 +17%
1 18:45:26 Аптеки36и6 APTK 12 +0.84% 266.57 +116.2% +141.5% +137.6% +100.3% 80.50 1.28 +18% +
2 18:45:58 МультиСис MSST 2.354 -11.57% 93.64 +86.1% +96.5% -1.5% +279.7% 0.24 0.00 -65% -16 +
3 18:45:35 НКНХ ап NKNCP 67.2 +7.55% 100.15 +22.0% +42.5% +65.9% +107.7% 138.94 2.21 -3% -2 +
4 18:46:00 КалужскСК KLSB 12.26 -16.54% 70.96 +15.7% +8.5% -50.8% -1.9% 1.12 0.02 +73% +7 +
5 18:39:48 Телеграф-п CNTLP 14 -0.43% 7.57 +11.6% -21.4% +12.0% +20.7% 3.66 0.06 -80% -19 +
6 18:45:16 Polymetal POLY 794.5 +0.61% 186.70 +9.0% +16.3% +8.7% +42.9% 373.02 5.94 -19% -3 +
7 18:45:38 ЛСР ао LSRG 804.4 +3.61% 147.93 +7.9% +18.2% +34.6% -4.9% 82.88 1.32 +126% +10 +
8 18:45:52 МТС-ао MTSS 287.05 +2.37% 750.32 +4.7% +11.2% +20.6% +7.6% 573.64 9.13 +44% +
9 18:45:21 Полюс PLZL 5896 -0.59% 535.47 +4.4% +18.3% +9.2% +52.0% 787.48 12.54 +6% -3 +
10 18:45:10 Юнипро ао UPRO 2.6 +0.78% 90.60 +4.0% +4.0% 0 -9.5% 163.93 2.61 -10% -4 +
11 18:45:40 Сургнфгз SNGS 26.285 +1.41% 378.36 +4.0% +7.9% -2.2% -7.4% 1 258.96 20.04 +23% +
12 18:46:00 ОГК-2 ао OGKB 0.5635 +2.62% 141.36 +3.8% +25.5% +77.9% +42.6% 62.23 0.99 +31% +1 +
13 18:45:14 Транснф ап TRNFP 164950 +3.38% 298.40 +3.7% +4.5% -3.5% -0.9% 256.48 4.08 +121% +6 +
14 18:46:01 Магнит ао MGNT 3865 +4.74% 3 326.91 +3.3% +6.9% +10.1% -16.1% 393.89 6.27 +542% +11 +
15 18:45:16 Мечел ап MTLRP 126 +1.61% 50.58 +3.0% +13.1% +25.6% -3.0% 45.40 0.72 -38% -5 +
16 18:46:00 ЛУКОЙЛ LKOH 5358.5 +0.92% 3 612.86 +2.5% +2.7% +7.2% +26.9% 4 018.88 63.99 +27% +
Как выбрать брокера?
17 18:45:48 Аэрофлот AFLT 101.52 +0.22% 321.27 +2.2% +11.3% +0.3% -28.1% 112.75 1.80 -57% -14 +
18 18:45:58 Татнфт 3ап TATNP 634.8 +0.63% 204.20 +2.1% +10.2% +21.6% +36.0% 1 771.23 28.20 +112% +8 +
19 18:45:12 ФосАгро ао PHOR 2499 +0.56% 65.67 +2.1% +5.3% -1.8% +10.4% 323.62 5.15 -53% -13 +
20 18:45:00 ФСК ЕЭС ао FEES 0.20084 +0.42% 269.60 +2.0% +14.7% +35.6% +8.4% 256.00 4.08 -24% -8 +
21 18:45:53 RUSAL plc RUAL 25.925 +1.75% 94.92 +1.7% +7.1% -15.8% +5.7% 393.88 6.27 -20% -5 +
22 18:45:39 ДетскийМир DSKY 85.8 -0.21% 29.51 +1.2% +0.7% -5.1% -6.7% 63.41 1.01 +22% +5 +
23 18:45:47 СевСт-ао CHMF 1094 -0.13% 758.73 +1.2% +9.2% +16.0% +18.2% 916.46 14.59 +170% +10 +
24 18:45:21 ПИК ао PIKK 373.6 +0.21% 26.90 +1.0% -3.5% -0.7% +12.6% 246.76 3.93 -2% +
25 18:46:01 Роснефть ROSN 415.9 +0.91% 1 503.22 +1.0% -2.2% -3.8% +5.4% 4 407.78 70.18 +51% +1 +
26 18:45:56 МосБиржа MOEX 90.3 +1.06% 456.66 +1.0% +7.1% +11.5% -18.2% 205.56 3.27 +8% -1 +
27 18:45:28 +МосЭнерго MSNG 2.4515 +0.76% 38.38 +0.9% +7.8% +18.2% +4.8% 97.45 1.55 -38% -2 +
28 18:45:25 Распадская RASP 140 +0.24% 26.81 +0.8% +3.6% +8.5% +39.7% 98.45 1.57 -36% -5 +
29 18:45:44 АЛРОСА ао ALRS 89 +0.08% 913.99 +0.8% -1.3% -9.8% -9.4% 655.48 10.44 -29% -5 +
30 18:45:13 Ростел -ап RTKMP 63.75 +0.79% 9.83 +0.5% +2.4% +5.5% -1.0% 220.49 3.51 -5% +1 +
31 18:45:47 ГАЗПРОМ ао GAZP 233.1 +0.44% 4 474.66 +0.4% +13.0% +51.9% +67.7% 5 518.30 87.86 +3% +
32 18:45:09 Сургнфгз-п SNGSP 41.535 +0.3% 832.60 +0.4% +2.5% +5.4% +32.7% 1 258.96 20.04 +21% +1 +
33 18:45:05 Ростел -ао RTKM 80.44 +0.2% 116.52 +0.1% -1.1% +10.1% +10.7% 220.49 3.51 +88% +9 +
34 18:45:05 МКБ ао CBOM 5.963 +0.2% 23.16 -0.0% -0.3% +15.3% +21.8% 161.48 2.57 -10% +1 +
35 18:45:25 М.видео MVID 427.8 +0.78% 368.60 -0.1% +1.6% +4.3% +6.4% 76.90 1.22 +13% -2 +
36 18:45:22 Газпрнефть SIBN 401.65 +0.65% 153.32 -0.1% +7.2% +15.8% +29.1% 1 904.34 30.32 -16% -2 +
37 18:45:25 Новатэк ао NVTK 1306 +0.93% 645.96 -0.3% -0.9% +15.4% +55.3% 3 965.42 63.14 +29% +
38 18:45:09 БУДУЩЕЕ ао FTRE 65.2 -0.61% 9.14 -0.3% +13.6% -63.9% -67.1% 3.28 0.05 -29% -6 +
39 18:45:59 Сбербанк-п SBERP 207 +0.98% 708.28 -0.4% -0.0% +24.6% +12.7% 5 400.60 85.99 -25% -6 +
40 18:45:27 ВТБ ао VTBR 0.04026 -0.78% 571.34 -0.4% +7.0% +18.9% -15.0% 521.79 8.31 -23% -6 +
41 18:45:56 Сбербанк SBER 240.59 +1.64% 9 455.36 -0.5% +1.9% +29.1% +15.7% 5 400.60 85.99 +15% +
42 18:45:48 Татнфт 3ао TATN 770 +0.85% 1 472.83 -0.6% +10.7% +4.4% +14.2% 1 771.23 28.20 +57% +2 +
43 18:45:11 МРСКВол MRKV 0.09485 -0.16% 10.86 -0.7% -10.8% -3.2% -13.2% 17.86 0.28 +33% +6 +
44 18:45:08 Система ао AFKS 9.55 +0.26% 100.67 -1.3% +3.3% +19.4% +11.3% 92.16 1.47 +6% +2 +
45 18:45:28 Ленэнерг-п LSNGP 110.4 -1.08% 114.43 -1.4% +7.9% +17.3% +11.5% 59.48 0.95 +326% +18 +
46 18:45:30 Мечел ао MTLR 67.07 +0.62% 30.57 -1.7% +5.1% -8.7% -30.4% 45.40 0.72 -56% -8 +
47 18:45:06 ТМК ао TRMK 60.38 +0.07% 31.87 -1.8% +1.6% +12.5% -22.2% 62.38 0.99 -17% +2 +
48 18:45:53 РусГидро HYDR 0.5998 +0.33% 406.60 -2.1% +10.9% +23.5% -11.7% 255.69 4.07 +70% +6 +
49 18:45:22 ЭнелРос ао ENRU 1.1445 -0.39% 40.15 -2.3% +3.0% +10.8% -10.1% 40.48 0.64 -27% +
50 18:45:54 ММК MAGN 45.575 -0.36% 360.38 -3.0% +3.1% +5.9% +4.3% 509.27 8.11 +43% +1 +
51 18:45:26 Россети ап RSTIP 1.699 +1.98% 16.84 -3.1% +11.4% +21.2% +23.9% 277.95 4.43 +23% +1 +
52 18:45:04 Yandex clA YNDX 2391.6 -1.36% 897.83 -3.6% -0.5% +23.9% +7.4% 699.70 11.14 +266% +15 +
53 18:45:29 НМТП ао NMTP 7.45 -0.4% 2.58 -3.6% +2.8% +8.8% +17.7% 143.49 2.28 -17% +2 +
54 18:45:22 ТГК-1 TGKA 0.010438 +0.29% 13.90 -3.7% +8.3% +30.6% +13.6% 40.23 0.64 -74% -14 +
55 18:45:57 ГМКНорНик GMKN 14148 +0.63% 1 630.69 -4.1% +3.2% +8.5% +27.5% 2 238.86 35.65 -12% -1 +
56 18:45:49 Россети ао RSTI 1.3802 +2.52% 672.31 -4.8% +15.1% +78.0% +70.5% 277.95 4.43 +54% +2 +
57 18:46:01 НЛМК ао NLMK 167 -2.32% 1 009.45 -4.9% +1.3% +6.1% +8.7% 1 000.87 15.94 +2% -1 +
58 18:45:42 ИнтерРАОао IRAO 4.54 -5.88% 1 486.88 -5.3% +11.4% +17.0% +11.5% 473.98 7.55 +26% -1 +
59 18:45:37 Башнефт ап BANEP 1660 +0.61% 85.46 -6.5% -4.0% -6.9% -3.4% 330.36 5.26 +18% -1 +
60 18:45:51 Башнефт ао BANE 1900 +0.48% 17.35 -8.6% -2.9% +1.6% -11.0% 330.36 5.26 +84% +10 +
61 18:45:58 МРСК ЦП MRKP 0.2677 -0.34% 29.81 -13.4% -6.2% +1.0% -4.4% 30.17 0.48 -40% -3 +