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 +1.5% +6.0% +17.1% +24.4% 45 659.00 726.96 +17%
1 18:45:26 Аптеки36и6 APTK 12 +0.84% 266.57 +129.8% +142.4% +137.6% +98.3% 80.50 1.28 +18% +
2 18:45:49 Россети ао RSTI 1.3802 +2.52% 672.31 -0.0% +10.7% +78.0% +72.7% 277.95 4.43 +54% +2 +
3 18:46:00 ОГК-2 ао OGKB 0.5635 +2.62% 141.36 +7.0% +23.8% +77.9% +43.9% 62.23 0.99 +31% +1 +
4 18:45:35 НКНХ ап NKNCP 67.2 +7.55% 100.15 +21.3% +40.4% +65.9% +103.9% 138.94 2.21 -3% -2 +
5 18:45:47 ГАЗПРОМ ао GAZP 233.1 +0.44% 4 474.66 +1.4% +14.0% +51.9% +68.8% 5 518.30 87.86 +3% +
6 18:45:00 ФСК ЕЭС ао FEES 0.20084 +0.42% 269.60 +4.6% +13.1% +35.6% +9.4% 256.00 4.08 -24% -8 +
7 18:45:38 ЛСР ао LSRG 804.4 +3.61% 147.93 +7.7% +18.0% +34.6% -5.1% 82.88 1.32 +126% +10 +
8 18:45:22 ТГК-1 TGKA 0.010438 +0.29% 13.90 -1.8% +10.5% +30.6% +12.1% 40.23 0.64 -74% -14 +
9 18:45:56 Сбербанк SBER 240.59 +1.64% 9 455.36 +1.2% +2.6% +29.1% +20.3% 5 400.60 85.99 +15% +
10 18:45:16 Мечел ап MTLRP 126 +1.61% 50.58 +4.3% +12.0% +25.6% -2.4% 45.40 0.72 -38% -5 +
11 18:45:59 Сбербанк-п SBERP 207 +0.98% 708.28 +0.2% +0.7% +24.6% +16.1% 5 400.60 85.99 -25% -6 +
12 18:45:04 Yandex clA YNDX 2391.6 -1.36% 897.83 -2.6% +0.3% +23.9% +9.5% 699.70 11.14 +266% +15 +
13 18:45:53 РусГидро HYDR 0.5998 +0.33% 406.60 -1.9% +9.7% +23.5% -11.2% 255.69 4.07 +70% +6 +
14 18:45:58 Татнфт 3ап TATNP 634.8 +0.63% 204.20 +1.9% +9.6% +21.6% +38.7% 1 771.23 28.20 +112% +8 +
15 18:45:26 Россети ап RSTIP 1.699 +1.98% 16.84 -1.0% +8.1% +21.2% +23.3% 277.95 4.43 +23% +1 +
16 18:45:52 МТС-ао MTSS 287.05 +2.37% 750.32 +6.4% +11.8% +20.6% +9.6% 573.64 9.13 +44% +
Как выбрать брокера?
17 18:45:08 Система ао AFKS 9.55 +0.26% 100.67 +1.7% +3.8% +19.4% +10.5% 92.16 1.47 +6% +2 +
18 18:45:27 ВТБ ао VTBR 0.04026 -0.78% 571.34 -0.6% +8.2% +18.9% -14.2% 521.79 8.31 -23% -6 +
19 18:45:28 +МосЭнерго MSNG 2.4515 +0.76% 38.38 +1.6% +8.4% +18.2% +6.4% 97.45 1.55 -38% -2 +
20 18:45:28 Ленэнерг-п LSNGP 110.4 -1.08% 114.43 -0.5% +9.1% +17.3% +9.7% 59.48 0.95 +326% +18 +
21 18:45:42 ИнтерРАОао IRAO 4.54 -5.88% 1 486.88 -4.0% +11.4% +17.0% +12.1% 473.98 7.55 +26% -1 +
22 18:45:47 СевСт-ао CHMF 1094 -0.13% 758.73 +3.2% +9.6% +16.0% +16.1% 916.46 14.59 +170% +10 +
23 18:45:22 Газпрнефть SIBN 401.65 +0.65% 153.32 +0.4% +7.1% +15.8% +29.9% 1 904.34 30.32 -16% -2 +
24 18:45:25 Новатэк ао NVTK 1306 +0.93% 645.96 -0.1% +1.1% +15.4% +56.7% 3 965.42 63.14 +29% +
25 18:45:05 МКБ ао CBOM 5.963 +0.2% 23.16 +0.2% -0.2% +15.3% +21.9% 161.48 2.57 -10% +1 +
26 18:45:06 ТМК ао TRMK 60.38 +0.07% 31.87 -0.4% +3.0% +12.5% -21.8% 62.38 0.99 -17% +2 +
27 18:39:48 Телеграф-п CNTLP 14 -0.43% 7.57 -27.8% -20.6% +12.0% +21.7% 3.66 0.06 -80% -19 +
28 18:45:56 МосБиржа MOEX 90.3 +1.06% 456.66 +1.3% +8.0% +11.5% -18.3% 205.56 3.27 +8% -1 +
29 18:45:22 ЭнелРос ао ENRU 1.1445 -0.39% 40.15 -2.8% +4.0% +10.8% -11.6% 40.48 0.64 -27% +
30 18:45:05 Ростел -ао RTKM 80.44 +0.2% 116.52 +2.2% +0.8% +10.1% +9.3% 220.49 3.51 +88% +9 +
31 18:46:01 Магнит ао MGNT 3865 +4.74% 3 326.91 +3.3% +8.4% +10.1% -16.3% 393.89 6.27 +542% +11 +
32 18:45:21 Полюс PLZL 5896 -0.59% 535.47 +5.3% +18.3% +9.2% +51.4% 787.48 12.54 +6% -3 +
33 18:45:29 НМТП ао NMTP 7.45 -0.4% 2.58 -4.1% +3.1% +8.8% +17.8% 143.49 2.28 -17% +2 +
34 18:45:16 Polymetal POLY 794.5 +0.61% 186.70 +10.5% +16.5% +8.7% +40.8% 373.02 5.94 -19% -3 +
35 18:45:25 Распадская RASP 140 +0.24% 26.81 +1.4% +4.4% +8.5% +36.6% 98.45 1.57 -36% -5 +
36 18:45:57 ГМКНорНик GMKN 14148 +0.63% 1 630.69 -2.5% +4.0% +8.5% +26.1% 2 238.86 35.65 -12% -1 +
37 18:46:00 ЛУКОЙЛ LKOH 5358.5 +0.92% 3 612.86 +3.2% +2.3% +7.2% +29.0% 4 018.88 63.99 +27% +
38 18:46:01 НЛМК ао NLMK 167 -2.32% 1 009.45 -8.2% +1.8% +6.1% +7.8% 1 000.87 15.94 +2% -1 +
39 18:45:54 ММК MAGN 45.575 -0.36% 360.38 -0.5% +3.8% +5.9% +2.8% 509.27 8.11 +43% +1 +
40 18:45:13 Ростел -ап RTKMP 63.75 +0.79% 9.83 +3.1% +2.3% +5.5% -1.7% 220.49 3.51 -5% +1 +
41 18:45:09 Сургнфгз-п SNGSP 41.535 +0.3% 832.60 +0.7% +2.4% +5.4% +33.0% 1 258.96 20.04 +21% +1 +
42 18:45:48 Татнфт 3ао TATN 770 +0.85% 1 472.83 +1.4% +10.5% +4.4% +16.6% 1 771.23 28.20 +57% +2 +
43 18:45:25 М.видео MVID 427.8 +0.78% 368.60 +0.1% +1.1% +4.3% +6.1% 76.90 1.22 +13% -2 +
44 18:45:51 Башнефт ао BANE 1900 +0.48% 17.35 -8.4% -2.3% +1.6% -11.6% 330.36 5.26 +84% +10 +
45 18:45:58 МРСК ЦП MRKP 0.2677 -0.34% 29.81 -13.2% -6.8% +1.0% -6.1% 30.17 0.48 -40% -3 +
46 18:45:48 Аэрофлот AFLT 101.52 +0.22% 321.27 +1.1% +11.6% +0.3% -27.8% 112.75 1.80 -57% -14 +
47 18:45:10 Юнипро ао UPRO 2.6 +0.78% 90.60 +4.0% +4.2% 0 -9.2% 163.93 2.61 -10% -4 +
48 18:45:21 ПИК ао PIKK 373.6 +0.21% 26.90 +1.0% -3.3% -0.7% +12.2% 246.76 3.93 -2% +
49 18:45:58 МультиСис MSST 2.354 -11.57% 93.64 +85.6% +97.6% -1.5% +276.6% 0.24 0.00 -65% -16 +
50 18:45:12 ФосАгро ао PHOR 2499 +0.56% 65.67 +3.0% +5.4% -1.8% +9.0% 323.62 5.15 -53% -13 +
51 18:45:40 Сургнфгз SNGS 26.285 +1.41% 378.36 +4.5% +7.9% -2.2% -7.4% 1 258.96 20.04 +23% +
52 18:45:11 МРСКВол MRKV 0.09485 -0.16% 10.86 -0.8% -11.8% -3.2% -13.9% 17.86 0.28 +33% +6 +
53 18:45:14 Транснф ап TRNFP 164950 +3.38% 298.40 +6.1% +2.8% -3.5% -1.8% 256.48 4.08 +121% +6 +
54 18:46:01 Роснефть ROSN 415.9 +0.91% 1 503.22 +1.9% -1.7% -3.8% +6.8% 4 407.78 70.18 +51% +1 +
55 18:45:39 ДетскийМир DSKY 85.8 -0.21% 29.51 +1.3% +0.3% -5.1% -7.2% 63.41 1.01 +22% +5 +
56 18:45:37 Башнефт ап BANEP 1660 +0.61% 85.46 -7.3% -4.1% -6.9% -3.5% 330.36 5.26 +18% -1 +
57 18:45:30 Мечел ао MTLR 67.07 +0.62% 30.57 -2.9% +5.3% -8.7% -30.9% 45.40 0.72 -56% -8 +
58 18:45:44 АЛРОСА ао ALRS 89 +0.08% 913.99 +2.4% -1.3% -9.8% -9.9% 655.48 10.44 -29% -5 +
59 18:45:53 RUSAL plc RUAL 25.925 +1.75% 94.92 +2.7% +7.6% -15.8% +10.7% 393.88 6.27 -20% -5 +
60 18:46:00 КалужскСК KLSB 12.26 -16.54% 70.96 +15.0% +8.2% -50.8% -1.9% 1.12 0.02 +73% +7 +
61 18:45:09 БУДУЩЕЕ ао FTRE 65.2 -0.61% 9.14 -2.5% +14.2% -63.9% -66.6% 3.28 0.05 -29% -6 +