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 | 2785.08 | -4.48% | 184 649.72 | -9.4% | -11.0% | -8.6% | +12.4% | 45 711.90 | 682.36 | +181% | — | — | — | |||
| 1 | 18:45:10 | ПИК ао | PIKK | 390.9 | -4.47% | 162.22 | -10.4% | -8.7% | -2.4% | +9.8% | 258.19 | 3.85 | +627% | +12 | + | + | ||
| 2 | 18:45:28 | ДВМП ао | FESH | 7.07 | -11.62% | 48.64 | -20.4% | -18.6% | -19.8% | +41.4% | 20.87 | 0.31 | +591% | +12 | + | + | ||
| 3 | 18:45:38 | Аптеки36и6 | APTK | 12.15 | +4.35% | 55.40 | -1.3% | -6.8% | -1.1% | +136.7% | 81.51 | 1.22 | +505% | +7 | + | + | ||
| 4 | 18:45:50 | Ростел -ао | RTKM | 86.68 | +0.21% | 609.15 | -2.6% | -0.6% | +10.6% | +18.9% | 239.24 | 3.57 | +459% | +7 | + | + | ||
| 5 | 18:45:21 | ВСМПО-АВСМ | VSMO | 20620 | -6.19% | 41.67 | -14.0% | -17.3% | +1.4% | +27.0% | 237.74 | 3.55 | +447% | +9 | + | + | ||
| 6 | 18:45:58 | МосБиржа | MOEX | 99.08 | -5.39% | 2 952.34 | -11.4% | -11.4% | -8.0% | +8.2% | 225.55 | 3.37 | +438% | +3 | + | + | ||
| 7 | 18:45:31 | МРСК ЦП | MRKP | 0.1984 | -4.62% | 71.97 | -14.1% | -13.5% | -17.0% | -24.7% | 22.36 | 0.33 | +378% | +5 | + | + | ||
| 8 | 18:45:11 | RUSAL plc | RUAL | 31.375 | -3.76% | 1 244.91 | -12.4% | -10.9% | +1.9% | -1.7% | 476.68 | 7.12 | +362% | +5 | + | + | ||
| 9 | 18:45:26 | Ленэнерг-п | LSNGP | 138.35 | -3.05% | 117.94 | -5.6% | -1.5% | +13.1% | +40.8% | 68.31 | 1.02 | +336% | +4 | + | + | ||
| 10 | 18:45:21 | Юнипро ао | UPRO | 2.988 | -0.37% | 651.84 | -2.3% | +0.6% | +7.5% | +10.3% | 188.39 | 2.81 | +328% | +5 | + | + | ||
| 11 | 18:45:44 | НЛМК ао | NLMK | 124.94 | -4.92% | 2 628.37 | -10.1% | -13.4% | -13.1% | -20.8% | 748.79 | 11.18 | +327% | +1 | + | + | ||
| 12 | 18:29:41 | СаратНПЗ-п | KRKNP | 16540 | -3.27% | 16.83 | -7.5% | -2.1% | +3.4% | +37.8% | 13.30 | 0.20 | +325% | +9 | + | + | ||
| 13 | 18:45:24 | Транснф ап | TRNFP | 151850 | -3.56% | 809.76 | -6.1% | -9.9% | -14.1% | -9.1% | 236.11 | 3.52 | +321% | +2 | + | + | ||
| 14 | 18:45:15 | Россети ап | RSTIP | 1.688 | -4.15% | 59.72 | -9.6% | -12.9% | +4.1% | +19.5% | 291.58 | 4.35 | +301% | +3 | + | + | ||
| 15 | 18:45:57 | Татнфт 3ао | TATN | 671.6 | -2.89% | 5 242.23 | -10.5% | -13.9% | -11.6% | -13.4% | 1 560.68 | 23.30 | +294% | +5 | + | + | ||
| 16 | 18:45:29 | СОЛЛЕРС | SVAV | 254 | -2.68% | 24.28 | -15.3% | -9.3% | -8.5% | -36.2% | 8.70 | 0.13 | +286% | +8 | + | + | Как выбрать брокера? | |
| 17 | 18:45:43 | Магнит ао | MGNT | 3160.5 | -5.52% | 4 609.83 | -12.7% | -17.3% | -7.7% | -19.0% | 322.09 | 4.81 | +281% | +7 | + | + | ||
| 18 | 18:39:56 | ДетскийМир | DSKY | 108.02 | -3.93% | 378.38 | -8.8% | -8.7% | +8.0% | +21.5% | 82.62 | 1.23 | +279% | +2 | + | + | ||
| 19 | 18:45:05 | Мечел ап | MTLRP | 94 | -8.38% | 198.58 | -17.7% | -12.3% | +5.5% | -6.9% | 48.72 | 0.73 | +274% | +3 | + | + | ||
| 20 | 18:45:50 | АЛРОСА ао | ALRS | 71.39 | -6.39% | 4 990.42 | -11.3% | -16.5% | -15.3% | -24.8% | 525.78 | 7.85 | +274% | +3 | + | + | ||
| 21 | 18:45:43 | Полюс | PLZL | 8464 | -4.91% | 3 488.07 | +5.8% | +9.2% | +19.2% | +58.2% | 1 130.46 | 16.87 | +271% | +3 | + | + | ||
| 22 | 18:45:37 | МОЭСК | MSRS | 1.083 | -6.88% | 30.47 | -13.3% | -12.7% | -9.1% | +57.6% | 52.75 | 0.79 | +261% | +2 | + | + | ||
| 23 | 18:45:09 | МРСКВол | MRKV | 0.0789 | -3.9% | 30.46 | -12.7% | -9.9% | -11.1% | -21.0% | 14.86 | 0.22 | +260% | + | + | |||
| 24 | 18:45:56 | Сбербанк | SBER | 233.36 | -3.92% | 29 137.93 | -6.4% | -10.2% | -8.4% | +13.0% | 5 252.68 | 78.41 | +252% | + | + | |||
| 25 | 18:45:24 | Селигдар | SELG | 14.08 | -9.74% | 13.77 | -9.7% | +6.8% | +14.8% | +46.1% | 15.60 | 0.23 | +251% | +5 | + | + | ||
| 26 | 18:45:59 | ФСК ЕЭС ао | FEES | 0.207 | -5.18% | 2 160.13 | -9.0% | -7.8% | +3.2% | +24.6% | 263.86 | 3.94 | +243% | -2 | + | + | ||
| 27 | 18:45:13 | МРСК Центр | MRKC | 0.2638 | -3.3% | 40.30 | -14.1% | -10.6% | -16.8% | -9.0% | 11.14 | 0.17 | +243% | +2 | + | + | ||
| 28 | 18:45:08 | Лензолото | LNZL | 7480 | -10.1% | 20.11 | -7.7% | -8.2% | +10.0% | +24.3% | 9.68 | 0.14 | +243% | +9 | + | + | ||
| 29 | 18:45:55 | ГАЗПРОМ ао | GAZP | 202.65 | -6.83% | 34 749.08 | -12.1% | -12.7% | -21.0% | +29.3% | 4 797.44 | 71.61 | +241% | + | + | |||
| 30 | 18:45:39 | Новатэк ао | NVTK | 964.8 | -3.37% | 5 396.69 | -11.8% | -19.5% | -23.5% | -10.4% | 2 929.43 | 43.73 | +230% | +3 | + | + | ||
| 31 | 18:45:55 | ЛУКОЙЛ | LKOH | 5699.5 | -5.01% | 17 820.72 | -10.6% | -14.1% | -7.6% | +3.6% | 3 948.99 | 58.95 | +228% | + | + | |||
| 32 | 18:45:01 | АЛРОСА-Нюр | ALNU | 49400 | -2.37% | 8.82 | -12.1% | -5.4% | -1.6% | -24.9% | 39.52 | 0.59 | +227% | +5 | + | + | ||
| 33 | 18:38:41 | Ленэнерго | LSNG | 6.43 | -5.72% | 3.53 | -9.7% | -9.3% | -8.7% | +11.8% | 68.31 | 1.02 | +226% | +5 | + | + | ||
| 34 | 18:45:56 | ГМКНорНик | GMKN | 20250 | -4.65% | 13 015.58 | -7.2% | -4.6% | +6.0% | +43.6% | 3 204.47 | 47.83 | +218% | +1 | + | + | ||
| 35 | 18:45:56 | ММК | MAGN | 39.985 | -7.01% | 1 580.98 | -10.9% | -12.0% | -4.7% | -9.3% | 446.81 | 6.67 | +218% | +2 | + | + | ||
| 36 | 18:45:48 | РусГидро | HYDR | 0.6422 | -1.89% | 3 178.64 | -13.0% | -9.2% | +15.6% | +28.5% | 273.76 | 4.09 | +216% | -1 | + | + | ||
| 37 | 18:45:10 | Система ао | AFKS | 16.035 | -7.1% | 837.23 | -14.9% | -10.6% | +5.2% | +62.0% | 154.74 | 2.31 | +210% | + | + | |||
| 38 | 18:45:06 | Башнефт ап | BANEP | 1663.5 | -3.28% | 441.97 | -10.8% | -6.3% | -3.4% | -10.6% | 324.25 | 4.84 | +207% | +1 | + | + | ||
| 39 | 18:45:52 | Сбербанк-п | SBERP | 215.15 | -3.09% | 3 768.71 | -5.7% | -7.0% | -5.8% | +19.6% | 5 252.68 | 78.41 | +205% | + | + | |||
| 40 | 18:45:27 | Polymetal | POLY | 1025.1 | -7.35% | 1 079.42 | -4.2% | +0.7% | +5.6% | +35.5% | 482.03 | 7.20 | +204% | +1 | + | + | Рейтинг брокеров | |
| 41 | 18:45:13 | МТС-ао | MTSS | 320.5 | -2.58% | 2 477.83 | -6.1% | -2.4% | +0.2% | +26.9% | 640.48 | 9.56 | +200% | -2 | + | + | ||
| 42 | 18:45:02 | БСП ао | BSPB | 51.62 | -2.75% | 42.01 | -10.9% | -8.8% | -8.3% | +2.8% | 25.79 | 0.38 | +199% | +2 | + | + | ||
| 43 | 18:45:48 | Роснефть | ROSN | 403.4 | -4.42% | 7 622.55 | -10.8% | -16.3% | -10.3% | +1.3% | 4 275.30 | 63.82 | +197% | +2 | + | + | ||
| 44 | 18:45:52 | ИнтерРАОао | IRAO | 5.204 | -9.61% | 4 161.95 | -17.5% | -12.1% | +3.2% | +32.2% | 543.30 | 8.11 | +197% | + | + | |||
| 45 | 18:45:27 | ПермьЭнС-п | PMSBP | 113.8 | -3.89% | 6.27 | +3.6% | +12.7% | +24.2% | +48.2% | 5.46 | 0.08 | +197% | +1 | + | + | ||
| 46 | 18:45:40 | ТГК-1 | TGKA | 0.014092 | -7.39% | 272.44 | -10.6% | +2.9% | +9.4% | +65.0% | 54.32 | 0.81 | +194% | +2 | + | + | ||
| 47 | 18:45:04 | ЛСР ао | LSRG | 827 | -3.23% | 234.66 | -8.0% | -8.1% | +8.2% | +28.8% | 85.21 | 1.27 | +190% | +1 | + | + | ||
| 48 | 18:45:59 | ВТБ ао | VTBR | 0.04333 | -4.54% | 3 834.70 | -8.2% | -8.9% | -5.6% | +20.3% | 561.58 | 8.38 | +188% | +1 | + | + | ||
| 49 | 18:45:14 | Распадская | RASP | 95.32 | -6.91% | 267.40 | -13.6% | -11.8% | -10.6% | -36.1% | 67.03 | 1.00 | +186% | + | + | |||
| 50 | 18:45:55 | Татнфт 3ап | TATNP | 660.8 | -3.01% | 1 450.35 | -8.9% | -9.4% | -10.0% | +20.6% | 1 560.68 | 23.30 | +183% | -1 | + | + | ||
| 51 | 18:45:54 | Мечел ао | MTLR | 85.7 | -8.18% | 1 051.77 | -16.9% | -15.4% | +35.7% | +10.6% | 48.72 | 0.73 | +175% | -1 | + | + | ||
| 52 | 18:45:22 | ЭнелРос ао | ENRU | 0.945 | -2.02% | 123.35 | -16.4% | -5.5% | +2.5% | -8.1% | 33.43 | 0.50 | +168% | + | + | |||
| 53 | 18:45:11 | Газпрнефть | SIBN | 395.85 | -8.07% | 1 351.54 | -12.2% | -13.5% | -5.8% | +19.6% | 1 876.84 | 28.02 | +168% | -1 | + | + | ||
| 54 | 18:45:19 | СевСт-ао | CHMF | 814.6 | -5.87% | 3 208.45 | -10.9% | -13.5% | -13.1% | -20.8% | 682.41 | 10.19 | +164% | -2 | + | + | ||
| 55 | 18:45:06 | Телеграф-п | CNTLP | 15.4 | -3.27% | 7.53 | -18.3% | -1.0% | +7.2% | +33.4% | 4.21 | 0.06 | +153% | -6 | + | + | ||
| 56 | 18:45:17 | МГТС-4ап | MGTSP | 2184 | -5.21% | 15.92 | -15.5% | -3.3% | +13.2% | +21.3% | 234.35 | 3.50 | +150% | +1 | + | + | ||
| 57 | 18:45:45 | ТМК ао | TRMK | 51.26 | -4.9% | 428.32 | -11.0% | -7.9% | -11.6% | +6.6% | 52.96 | 0.79 | +143% | -4 | + | + | ||
| 58 | 18:39:58 | ОГК-2 ао | OGKB | 0.6404 | -6.39% | 566.13 | -10.9% | +5.7% | +13.7% | +76.5% | 73.11 | 1.09 | +140% | -3 | + | + | ||
| 59 | 18:39:52 | +МосЭнерго | MSNG | 2.246 | -2.75% | 143.30 | -6.2% | -3.6% | -0.6% | +6.6% | 92.40 | 1.38 | +119% | -1 | + | + | ||
| 60 | 18:45:52 | Россети ао | RSTI | 1.4489 | -4.87% | 931.90 | -11.7% | -11.8% | +4.7% | +47.2% | 291.58 | 4.35 | +117% | -3 | + | + | ||
| 61 | 18:45:14 | ОР ао | OBUV | 43.8 | -2.77% | 16.83 | -14.3% | -8.6% | +1.9% | -20.2% | 4.95 | 0.07 | +113% | -3 | + | + | ||
| 62 | 18:45:10 | ЧТПЗ ао | CHEP | 210 | -5.83% | 3.68 | +2.7% | +9.9% | +1.7% | +48.9% | 64.20 | 0.96 | +110% | -9 | + | + | ||
| 63 | 18:45:18 | ФосАгро ао | PHOR | 2317 | -1.66% | 365.60 | -4.5% | -5.5% | -3.8% | -7.6% | 300.05 | 4.48 | +110% | -5 | + | + | ||
| 64 | 18:45:18 | НМТП ао | NMTP | 8.68 | -4.67% | 92.33 | -8.3% | -7.6% | -3.4% | +17.2% | 167.18 | 2.50 | +102% | -2 | + | + | ||
| 65 | 18:45:20 | ТГК-14 | TGKN | 0.00356 | -9.18% | 15.80 | -18.0% | -15.0% | -13.4% | -25.2% | 4.83 | 0.07 | +96% | -6 | + | + | ||
| 66 | 18:45:14 | Аэрофлот | AFLT | 92.94 | -7.28% | 4 140.15 | -21.0% | -13.9% | -10.2% | -3.9% | 103.22 | 1.54 | +96% | -4 | + | + | ||
| 67 | 18:45:10 | МКБ ао | CBOM | 5.65 | +0.27% | 294.31 | -2.8% | -3.4% | -3.9% | +2.7% | 168.54 | 2.52 | +83% | -5 | + | + | ||
| 68 | 18:45:50 | Сургнфгз-п | SNGSP | 32.77 | -2.92% | 3 266.91 | -6.2% | -9.0% | -13.1% | -18.6% | 1 625.52 | 24.26 | +73% | -8 | + | + | ||
| 69 | 18:45:33 | НКНХ ап | NKNCP | 78.78 | -3.03% | 69.58 | -11.1% | -11.7% | -7.4% | +95.7% | 174.03 | 2.60 | +71% | -6 | + | + | ||
| 70 | 18:45:06 | Башнефт ао | BANE | 1858 | -2.42% | 37.09 | -10.2% | -8.5% | -3.7% | -5.6% | 324.25 | 4.84 | +70% | -6 | + | + | ||
| 71 | 18:45:24 | Ростел -ап | RTKMP | 76.55 | -0.52% | 91.98 | -5.7% | -3.1% | +9.0% | +27.1% | 239.24 | 3.57 | +65% | -6 | + | + | ||
| 72 | 18:45:57 | Сургнфгз | SNGS | 38.435 | -2.94% | 7 406.55 | -17.7% | -19.8% | -23.8% | +50.4% | 1 625.52 | 24.26 | +64% | -2 | + | + | ||
| 73 | 18:45:11 | ТГК-2 ап | TGKBP | 0.00542 | -13% | 4.47 | -46.6% | +45.7% | +51.8% | +51.0% | 4.93 | 0.07 | +53% | -19 | + | + | ||
| 74 | 18:39:34 | М.видео | MVID | 500.1 | +2.06% | 126.82 | -0.3% | -2.7% | -3.6% | +23.0% | 87.03 | 1.30 | +32% | -6 | + | + | ||
| 75 | 18:45:54 | Yandex clA | YNDX | 2659.8 | -0.69% | 3 819.94 | -9.4% | -8.0% | -1.4% | +18.4% | 780.72 | 11.65 | +27% | -8 | + | + | ||
| 76 | 18:45:27 | Мостотрест | MSTT | 104.85 | -6.13% | 17.11 | -9.8% | -9.1% | -7.6% | +18.0% | 29.59 | 0.44 | +18% | -9 | + | + | ||
| 77 | 18:45:22 | Акрон | AKRN | 4940 | -0.28% | 509.00 | +2.2% | +3.3% | +3.1% | +4.7% | 200.24 | 2.99 | +7% | -11 | + | + | ||
| 78 | 18:45:44 | ТГК-2 | TGKB | 0.00332 | -10.75% | 33.54 | -49.7% | +35.5% | +39.2% | +45.6% | 4.93 | 0.07 | -9% | -14 | + | + | ||
| 79 | 18:39:58 | СибГост ао | SIBG | 0.41 | -23.15% | 11.81 | +4.5% | +2.5% | +14.8% | -30.8% | 0.04 | 0.00 | -58% | -28 | + | + |
