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 2579.05 -0.33% 34 573.26 +1.3% +3.5% +8.9% +14.4% 43 062.15 673.06 -6%
1 18:45:36 +МосЭнерго MSNG 2.272 +2.39% 15.12 +2.4% +9.4% +9.5% -12.7% 90.31 1.41 +23% +8 +
2 18:45:39 Polymetal POLY 665 +0.24% 103.44 -1.9% -10.6% -9.1% +10.0% 312.13 4.88 -50% -5 +
3 18:45:28 RUSAL plc RUAL 28.92 -0.41% 150.17 +3.8% -2.6% -6.1% +2.9% 439.38 6.87 +44% +4 +
4 18:45:32 Yandex clA YNDX 2410.6 -0.09% 188.93 -1.7% +5.9% +24.9% +14.5% 705.26 11.02 -27% +
5 18:45:51 АЛРОСА ао ALRS 95.58 -0.75% 1 905.67 +1.4% +0.3% -3.1% +8.9% 703.94 11.00 +202% +11 +
6 18:25:11 АЛРОСА-Нюр ALNU 60600 -0.98% 4.24 +5.6% -1.3% -23.3% -58.5% 48.48 0.76 -94% -37 +
7 18:45:14 Аэрофлот AFLT 96.32 -0.5% 210.75 -2.4% -1.4% -4.8% -34.3% 106.97 1.67 -17% +2 +
8 18:45:22 Башнефт ап BANEP 1870 -0.19% 71.10 +4.0% +3.5% +4.9% +8.3% 361.45 5.65 -33% -4 +
9 18:45:27 ВТБ ао VTBR 0.03577 +1.25% 844.08 -0.6% -0.6% +5.7% -32.5% 463.60 7.25 +3% +
10 18:45:06 Газпрнефть SIBN 360 -0.4% 123.40 +3.8% +11.1% +3.8% +20.1% 1 706.87 26.68 -65% -8 +
11 18:45:53 ГАЗПРОМ ао GAZP 160.57 -1.14% 4 139.64 +1.4% +5.4% +4.6% +11.4% 3 801.26 59.41 +89% +2 +
12 18:45:19 ГМКНорНик GMKN 14316 -0.79% 1 508.55 -0.5% +0.3% +9.8% +31.8% 2 265.44 35.41 +35% +1 +
13 18:39:58 ДетскийМир DSKY 88.9 -0.51% 10.69 +0.7% 0 -1.7% -0.8% 65.82 1.03 -81% -19 +
14 18:45:21 ИнтерРАОао IRAO 3.9115 -0.97% 466.55 +4.6% +2.1% +0.8% -0.7% 408.36 6.38 -24% -2 +
15 18:45:11 ИРКУТ-3 IRKT 40.2 0% 2.52 +3.9% +2.2% +13.5% +188.2% 53.56 0.84 -65% -14 +
16 18:45:12 ЛСР ао LSRG 655 -0.37% 42.95 +2.9% +0.1% +9.6% -21.3% 67.48 1.05 -36% -3 +
Как выбрать брокера?
17 18:45:57 ЛУКОЙЛ LKOH 5760 -0.35% 3 601.33 +3.0% -0.6% +15.3% +44.0% 4 320.00 67.52 -18% -1 +
18 18:45:01 М.видео MVID 421.1 +0.05% 1 217.51 +3.2% +3.2% +2.7% +2.0% 75.70 1.18 +83% +5 +
19 18:46:00 Магнит ао MGNT 3639.5 -0.97% 662.70 +4.0% -1.3% +3.6% -23.0% 370.91 5.80 -39% -5 +
20 18:31:13 МегаФон ао MFON 651.6 +0.49% 7.40 +1.5% +1.9% +1.9% +33.3% 403.99 6.31 +59% +11 +
21 18:45:46 Мечел ао MTLR 68.34 -0.54% 18.74 -1.9% -5.8% -7.0% -43.6% 43.05 0.67 -12% +4 +
22 18:45:36 Мечел ап MTLRP 105.2 -0.47% 10.74 -0.8% +1.3% +4.9% -17.0% 43.05 0.67 -38% -5 +
23 18:45:10 МКБ ао CBOM 5.946 -0.37% 26.12 -0.1% +0.2% +15.0% +26.5% 161.02 2.52 -2% +5 +
24 18:45:21 ММК MAGN 44.04 -0.1% 164.31 +0.1% -1.6% +2.3% -4.7% 492.12 7.69 +118% +9 +
25 18:45:36 МосБиржа MOEX 91.32 -0.2% 556.33 -0.2% +2.5% +12.7% -20.0% 207.88 3.25 -13% -3 +
26 18:39:35 МРСК ЦП MRKP 0.2757 -0.43% 11.53 +0.6% +2.9% +4.0% -21.0% 31.07 0.49 -69% -12 +
27 18:45:52 МТС-ао MTSS 258.8 -0.46% 626.25 -0.5% -2.3% +8.7% -10.6% 517.18 8.08 +71% +5 +
28 18:39:40 НКНХ ао NKNC 68.4 +4.27% 6.36 -22.3% -21.4% +5.2% +25.3% 121.64 1.90 -43% -8 +
29 18:45:18 НКНХ ап NKNCP 52.2 +2.35% 10.42 -29.4% -26.9% +28.9% +76.1% 121.64 1.90 -64% -17 +
30 18:45:27 НЛМК ао NLMK 170.38 -0.65% 653.56 +1.1% +2.2% +8.2% +10.2% 1 021.13 15.96 -0% +
31 18:45:34 Новатэк ао NVTK 1148 +0.17% 621.43 +6.1% +5.8% +1.4% +54.4% 3 485.68 54.48 -28% -6 +
32 18:45:54 ОГК-2 ао OGKB 0.4013 -0.52% 14.05 -1.9% +8.0% +26.7% -10.8% 44.32 0.69 -38% -3 +
33 18:39:48 ПИК ао PIKK 365.1 -1.59% 23.41 +2.6% +2.9% -3.0% +18.7% 241.41 3.77 +15% +6 +
34 18:45:06 Полюс PLZL 4965 +1.22% 390.21 +2.7% -7.9% -8.0% +27.1% 663.13 10.36 -9% -2 +
35 18:45:52 Распадская RASP 138.5 +0.73% 51.70 -0.2% +2.7% +7.4% +49.9% 97.39 1.52 +84% +9 +
36 18:45:57 Роснефть ROSN 441.3 +0.07% 1 444.95 +2.9% +8.1% +2.0% +25.3% 4 676.98 73.10 -44% -3 +
37 18:45:54 Россети ао RSTI 1.0971 +0.66% 141.26 +5.7% +13.1% +41.5% +32.5% 221.21 3.46 -17% +
38 18:45:11 Ростел -ао RTKM 73.97 -0.07% 48.90 +1.0% +1.4% +1.2% +13.5% 203.08 3.17 -23% +
39 18:45:45 РусГидро HYDR 0.546 +0.74% 299.64 +2.6% +8.1% +12.4% -26.6% 232.75 3.64 -4% +1 +
40 18:36:11 Русолово ROLO 1.888 -1.26% 1.02 +2.6% -1.8% -24.5% -14.2% 5.66 0.09 -62% -18 +
41 18:39:09 РуссНфт ао RNFT 597 -0.4% 15.22 +1.4% +0.3% +12.9% +12.7% 175.59 2.74 +0% +8 +
42 18:45:28 САФМАР ао SFIN 488.8 -1.01% 24.86 +7.4% -7.2% -15.8% -13.0% 54.57 0.85 +0% +5 +
43 18:45:59 Сбербанк SBER 236 +0.14% 10 256.65 -0.8% +13.6% +26.7% +5.8% 5 300.01 82.84 -21% +
44 18:45:23 Сбербанк-п SBERP 205.49 -0.19% 705.84 +0.3% +12.0% +23.7% +4.0% 5 300.01 82.84 -42% -6 +
45 18:45:27 СевСт-ао CHMF 1053 +1.21% 594.43 +1.4% +3.9% +11.7% +9.1% 882.12 13.79 -33% -8 +
46 18:45:14 Система ао AFKS 9.079 +0.21% 34.07 +0.5% -7.4% +13.5% -16.3% 87.61 1.37 -36% +
47 18:45:47 Сургнфгз SNGS 24.605 -0.47% 350.00 -1.1% +0.3% -8.5% -15.9% 1 181.34 18.46 -12% -2 +
48 18:45:52 Сургнфгз-п SNGSP 39.25 -0.38% 1 112.32 -2.2% -2.4% -0.4% +29.6% 1 181.34 18.46 +36% +3 +
49 18:45:20 Татнфт 3ао TATN 743.5 -0.89% 989.78 +0.2% -1.8% +0.8% +12.5% 1 704.54 26.64 +196% +12 +
50 18:45:28 Татнфт 3ап TATNP 574.1 -1.32% 76.46 -2.5% +5.3% +10.0% +26.7% 1 704.54 26.64 +34% +5 +
51 18:45:29 ТГК-1 TGKA 0.00878 +0.16% 7.74 +3.1% +3.7% +9.9% -17.5% 33.84 0.53 -54% -10 +
52 18:45:20 ТМК ао TRMK 58.26 -0.78% 23.88 +3.1% +5.5% +8.6% -25.6% 60.19 0.94 -54% -3 +
53 18:45:26 Транснф ап TRNFP 169900 +0.09% 121.12 +3.2% -5.3% -0.6% -2.9% 264.17 4.13 +48% +2 +
54 18:45:18 ФосАгро ао PHOR 2381 -0.33% 28.99 +1.3% -0.6% -6.5% -0.9% 308.34 4.82 +150% +17 +
55 18:45:28 ФСК ЕЭС ао FEES 0.1659 -0.18% 80.12 -0.1% -0.3% +12.0% -4.4% 211.47 3.31 -45% -3 +
56 18:45:50 ЭнелРос ао ENRU 1.0755 +0.51% 54.15 +4.2% +4.2% +4.1% -29.7% 38.04 0.59 -29% -2 +
57 18:45:25 Юнипро ао UPRO 2.639 -1.27% 45.19 -0.4% +3.0% +1.5% -3.6% 166.39 2.60 +65% +8 +