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 2753.96 -0.31% 34 638.51 +0.7% +5.1% +16.2% +23.4% 45 372.89 725.70 +17%
1 18:45:37 Система ао AFKS 9.525 -0.63% 100.24 +1.4% +3.5% +19.1% +10.2% 91.92 1.47 +7% -2 +
2 18:45:58 Аэрофлот AFLT 101.3 +1.06% 774.32 +0.9% +11.3% +0.1% -28.0% 112.51 1.80 +276% +13 +
3 18:45:04 АЛРОСА ао ALRS 88.93 -0.75% 1 369.78 +2.3% -1.3% -9.8% -9.9% 654.97 10.48 +72% +4 +
4 18:45:36 Аптеки36и6 APTK 11.9 +19% 230.69 +127.9% +140.4% +135.6% +96.7% 79.83 1.28 +71% +4 +
5 18:45:39 Башнефт ао BANE 1891 -0.94% 11.23 -8.9% -2.7% +1.1% -12.0% 328.73 5.26 -82% -22 +
6 18:45:38 Башнефт ап BANEP 1650 -0.9% 74.98 -7.8% -4.7% -7.4% -4.1% 328.73 5.26 -12% -3 +
7 18:45:05 МКБ ао CBOM 5.951 -0.37% 25.64 -0.1% -0.4% +15.1% +21.6% 161.15 2.58 +9% -3 +
8 18:45:56 СевСт-ао CHMF 1095.4 +1.14% 325.59 +3.4% +9.7% +16.2% +16.2% 917.64 14.68 -33% -7 +
9 18:45:17 Телеграф-п CNTLP 14.06 +8.15% 38.73 -27.5% -20.3% +12.5% +22.3% 3.64 0.06 +640% +21 +
10 18:45:26 ДетскийМир DSKY 85.98 -0.74% 26.13 +1.5% +0.5% -4.9% -7.0% 63.54 1.02 -32% -5 +
11 18:45:22 ЭнелРос ао ENRU 1.149 -0.95% 55.68 -2.4% +4.5% +11.2% -11.2% 40.64 0.65 +63% +6 +
12 18:45:35 ФСК ЕЭС ао FEES 0.2 -2.39% 367.82 +4.2% +12.7% +35.0% +9.0% 254.93 4.08 +65% +5 +
13 18:45:09 БУДУЩЕЕ ао FTRE 65.6 -0.61% 12.95 -1.9% +14.9% -63.7% -66.4% 3.30 0.05 +88% +7 +
14 18:45:58 ГАЗПРОМ ао GAZP 232.09 -0.12% 4 925.44 +1.0% +13.5% +51.2% +68.1% 5 494.39 87.88 +4% +
15 18:45:51 ГМКНорНик GMKN 14060 -1.49% 2 140.14 -3.1% +3.4% +7.8% +25.3% 2 224.93 35.59 +102% +3 +
16 18:45:51 РусГидро HYDR 0.5978 -0.6% 244.62 -2.2% +9.4% +23.1% -11.5% 254.84 4.08 -6% -6 +
Как выбрать брокера?
17 18:45:57 ИнтерРАОао IRAO 4.8235 -4.51% 1 273.01 +2.0% +18.4% +24.3% +19.1% 503.57 8.05 +7% -1 +
18 18:45:44 ЛУКОЙЛ LKOH 5309.5 +0.75% 3 152.91 +2.3% +1.3% +6.3% +27.8% 3 982.13 63.69 +10% +
19 18:45:28 Ленэнерг-п LSNGP 111.6 -0.71% 27.41 +0.6% +10.3% +18.6% +10.9% 59.25 0.95 -7% -1 +
20 18:45:40 ЛСР ао LSRG 776.4 +0.62% 66.38 +3.9% +13.9% +29.9% -8.4% 79.99 1.28 -13% -3 +
21 18:45:51 ММК MAGN 45.74 +0.83% 272.71 -0.2% +4.2% +6.3% +3.1% 511.11 8.17 +5% -4 +
22 18:46:00 Магнит ао MGNT 3690 -0.77% 547.09 -1.3% +3.5% +5.1% -20.0% 376.05 6.01 -3% +
23 18:45:37 МосБиржа MOEX 89.35 -0.07% 453.01 +0.3% +6.9% +10.3% -19.2% 203.40 3.25 -10% -3 +
24 18:45:24 МРСК ЦП MRKP 0.2686 +0.11% 50.26 -12.9% -6.5% +1.4% -5.8% 30.27 0.48 -56% -14 +
25 18:45:35 МРСКВол MRKV 0.095 -0.11% 8.81 -0.7% -11.6% -3.1% -13.8% 17.89 0.29 +52% +1 +
26 18:45:28 +МосЭнерго MSNG 2.433 -0.57% 62.61 +0.8% +7.6% +17.3% +5.6% 96.71 1.55 +12% +2 +
27 18:45:29 МОЭСК MSRS 0.7275 -0.89% 6.03 -10.7% +2.3% +10.2% +7.0% 35.43 0.57 -66% -17 +
28 18:45:07 МультиСис MSST 2.662 +18.52% 270.41 +109.9% +123.5% +11.4% +325.9% 0.27 0.00 +174% +10 +
29 18:45:59 Мечел ао MTLR 66.66 -1.97% 70.63 -3.5% +4.6% -9.3% -31.3% 44.95 0.72 -15% -3 +
30 18:45:46 Мечел ап MTLRP 124 -1.67% 82.79 +2.6% +10.2% +23.6% -4.0% 44.95 0.72 +49% +8 +
31 18:45:24 МТС-ао MTSS 280.4 +0.29% 536.65 +3.9% +9.2% +17.8% +7.0% 560.35 8.96 +43% +2 +
32 18:45:25 М.видео MVID 424.5 +0.17% 327.21 -0.7% +0.3% +3.5% +5.3% 76.31 1.22 +12% -3 +
33 18:45:20 НКНХ ап NKNCP 62.48 +9.23% 104.21 +12.7% +30.5% +54.3% +89.6% 131.14 2.10 +532% +21 +
34 18:45:29 НЛМК ао NLMK 170.96 +1.76% 1 035.16 -6.1% +4.2% +8.6% +10.3% 1 024.60 16.39 +43% +1 +
35 18:45:29 НМТП ао NMTP 7.48 -0.53% 3.59 -3.7% +3.5% +9.2% +18.3% 144.06 2.30 -85% -32 +
36 18:45:25 Новатэк ао NVTK 1294 +0.06% 535.62 -1.0% +0.2% +14.3% +55.3% 3 928.98 62.84 -23% -6 +
37 18:45:39 ОГК-2 ао OGKB 0.5491 -0.97% 112.92 +4.2% +20.7% +73.4% +40.3% 60.64 0.97 +56% +6 +
38 18:45:12 ФосАгро ао PHOR 2485 +1.14% 142.85 +2.4% +4.8% -2.4% +8.4% 321.81 5.15 -41% -9 +
39 18:45:21 ПИК ао PIKK 372.8 +0.65% 28.07 +0.8% -3.5% -0.9% +12.0% 246.23 3.94 +24% +3 +
40 18:45:56 Полюс PLZL 5931 0% 540.11 +5.9% +19.0% +9.9% +52.3% 792.15 12.67 -9% -2 +
41 18:45:51 Polymetal POLY 789.7 +2.63% 245.38 +9.8% +15.8% +8.0% +40.0% 370.77 5.93 +62% +5 +
42 18:45:25 Распадская RASP 139.66 -1.44% 43.46 +1.1% +4.2% +8.3% +36.3% 98.21 1.57 -43% -9 +
43 18:45:38 Роснефть ROSN 412.15 -1.03% 1 067.26 +1.0% -2.6% -4.7% +5.9% 4 368.04 69.86 -5% -2 +
44 18:45:39 Россети ао RSTI 1.3463 -5.19% 449.94 -2.5% +8.0% +73.6% +68.5% 271.14 4.34 +76% +4 +
45 18:45:59 Россети ап RSTIP 1.666 -4.09% 14.01 -2.9% +6.0% +18.8% +20.9% 271.14 4.34 +22% +1 +
46 18:45:05 Ростел -ао RTKM 80.28 -0.02% 68.19 +2.0% +0.6% +9.9% +9.1% 219.97 3.52 +18% +3 +
47 18:39:39 Ростел -ап RTKMP 63.25 -0.78% 10.46 +2.3% +1.5% +4.7% -2.5% 219.97 3.52 +18% -3 +
48 18:45:22 RUSAL plc RUAL 25.48 -1.2% 119.73 +0.9% +5.7% -17.3% +8.8% 387.12 6.19 +95% +11 +
49 18:45:59 Сбербанк SBER 236.7 -1% 9 037.63 -0.5% +1.0% +27.1% +18.4% 5 314.63 85.00 +45% +
50 18:45:54 Сбербанк-п SBERP 205 -1.03% 992.49 -0.8% -0.3% +23.4% +15.0% 5 314.63 85.00 +65% +2 +
51 18:45:22 Газпрнефть SIBN 399.05 -0.76% 186.56 -0.3% +6.4% +15.1% +29.1% 1 892.02 30.26 +2% -3 +
52 18:45:01 Сургнфгз SNGS 25.92 -0.31% 328.41 +3.1% +6.4% -3.6% -8.7% 1 244.96 19.91 +17% -1 +
53 18:45:09 Сургнфгз-п SNGSP 41.41 +0.39% 796.22 +0.4% +2.1% +5.1% +32.6% 1 244.96 19.91 +110% +6 +
54 18:46:00 Татнфт 3ао TATN 763.5 -0.82% 1 084.52 +0.5% +9.6% +3.5% +15.6% 1 756.48 28.09 +11% +1 +
55 18:45:47 Татнфт 3ап TATNP 630.8 -0.68% 102.45 +1.3% +8.9% +20.8% +37.8% 1 756.48 28.09 -40% -7 +
56 18:45:22 ТГК-1 TGKA 0.010408 -4.29% 52.90 -2.1% +10.2% +30.3% +11.8% 40.12 0.64 -22% -4 +
57 18:45:06 ТМК ао TRMK 60.34 -0.53% 41.64 -0.5% +3.0% +12.5% -21.8% 62.34 1.00 -21% -1 +
58 18:45:45 Транснф ап TRNFP 159550 -0.99% 154.48 +2.6% -0.5% -6.7% -5.1% 248.08 3.97 -13% -2 +
59 18:45:10 Юнипро ао UPRO 2.58 -0.69% 114.10 +3.2% +3.4% -0.8% -9.9% 162.67 2.60 -37% -7 +
60 18:45:27 ВТБ ао VTBR 0.040575 -0.37% 789.77 +0.2% +9.1% +19.9% -13.5% 525.87 8.41 -49% -8 +
61 18:45:52 Yandex clA YNDX 2424.6 -1.14% 274.15 -1.3% +1.7% +25.6% +11.0% 709.36 11.35 +52% +5 +