Котировки акций ММВБ

Время Название Тикер     Цена,
посл
Изм, % Объем,
млн руб
1 нед, % 1 м, % ytd, % Капит-я
млрд руб
Капит-я
млрд $
Изм Объема Изм поз
по Объему
 
  14:52:00 Индекс ММВБ   2380.41 -0.36% 12 341.72 -2.6% +0.9% +12.8% 41 487.48 633.10 -19%
1 14:35:53 ПИК ао PIKK 345.2 -0.49% 20.60 -0.7% -0.7% +5.7% 228.00 3.48 +326% +21 +
2 14:32:42 МРСК ЦП MRKP 0.281 +0.18% 4.99 -1.7% -3.6% -6.8% 31.67 0.48 +304% +26 +
3 14:36:31 НМТП ао NMTP 6.515 +0.23% 16.14 -4.5% -3.1% -17.0% 125.86 1.92 +240% +19 +
4 14:36:26 МосБиржа MOEX 91.57 -1.25% 382.77 -2.1% -5.6% -16.0% 208.43 3.18 +187% +8 +
5 14:23:03 Юнипро ао UPRO 2.79 +1.09% 7.53 -0.6% +5.6% +10.3% 175.84 2.68 +176% +27 +
6 14:36:57 ОВК ао UWGN 449.2 +0.13% 15.03 -2.4% -12.3% -43.1% 52.15 0.80 +162% +11 +
7 14:37:00 Полюс PLZL 4300 +2.28% 203.91 +3.9% +3.7% -6.4% 575.11 8.78 +156% +10 +
8 14:34:45 Распадская RASP 126.06 +1.38% 213.51 +3.9% +23.2% +41.6% 88.93 1.36 +138% +9 +
9 14:33:26 МКБ ао CBOM 5.035 +0.18% 15.15 -0.1% +1.6% +6.2% 136.13 2.08 +101% +10 +
10 14:32:24 ТМК ао TRMK 65 +0.39% 4.31 -3.1% -7.0% -12.0% 67.15 1.02 +84% +15 +
11 14:37:01 Polymetal POLY 608.8 +3.36% 248.35 +15.2% +13.4% -13.8% 278.63 4.25 +82% +3 +
12 14:33:18 ИРКУТ-3 IRKT 60.4 -1.15% 8.82 -7.8% +3.6% +323.3% 80.55 1.23 +76% +8 +
13 14:35:17 НЛМК ао NLMK 165 0% 250.75 -8.5% -3.1% +12.1% 990.08 15.11 +73% +3 +
14 14:37:00 ИнтерРАОао IRAO 3.9225 +1.74% 130.01 -0.1% -0.7% +15.4% 410.61 6.27 +71% +6 +
15 14:34:47 Ростел -ао RTKM 70.69 +0.7% 47.67 +0.6% +3.1% +10.6% 194.73 2.97 +53% +6 +
16 14:36:30 ММК MAGN 47.885 -0.1% 195.57 -3.7% -2.3% +14.4% 534.80 8.16 +51% +
Как выбрать брокера
17 14:35:50 Сургнфгз-п SNGSP 37.13 -0.3% 187.34 -1.5% -1.0% +31.9% 1 249.26 19.06 +49% +
18 14:28:40 ФосАгро ао PHOR 2478 +0.85% 16.12 -3.0% -6.5% -0.8% 320.90 4.90 +47% +2 +
19 14:36:35 АЛРОСА ао ALRS 98.06 +0.56% 677.96 -6.3% -6.6% +30.6% 727.81 11.11 +42% +1 +
20 14:36:30 ТГК-1 TGKA 0.00904 +0.44% 5.17 -6.2% -1.0% -24.5% 34.84 0.53 +38% +2 +
21 14:35:54 Уркалий-ао URKA 83 -0.9% 13.65 +3.0% +5.1% -29.4% 244.13 3.73 +30% -1 +
22 14:36:45 ВТБ ао VTBR 0.03803 -1.2% 513.42 -1.0% -5.0% -19.6% 493.28 7.53 +27% +2 +
23 14:36:57 Аэрофлот AFLT 99.35 -0.8% 202.46 -2.7% -6.1% -28.2% 110.01 1.68 +23% -3 +
24 14:36:58 +МосЭнерго MSNG 1.9325 -0.41% 3.57 -2.9% -4.0% -26.4% 76.64 1.17 +19% +5 +
25 14:36:37 Башнефт ао BANE 1973 +0.15% 2.67 +0.3% -2.0% -13.2% 344.81 5.26 +16% +5 +
26 14:36:39 РусГидро HYDR 0.5872 -0.58% 98.95 -6.0% -5.9% -19.4% 249.59 3.81 +14% +2 +
27 14:37:00 Магнит ао MGNT 3579 +0.53% 917.86 -0.1% -14.0% -43.5% 364.84 5.57 -1% +1 +
28 14:25:18 Ленэнерг-п LSNGP 91.5 -0.05% 2.92 -1.5% -1.3% +12.4% 61.40 0.94 -4% -2 +
29 14:36:56 ГМКНорНик GMKN 11190 +0.92% 488.61 -1.9% -2.9% +3.1% 1 771.56 27.03 -6% -2 +
30 14:36:50 МТС-ао MTSS 268.65 -0.37% 94.48 +1.8% +1.0% -2.7% 537.07 8.20 -8% -3 +
31 14:35:51 Россети ао RSTI 0.6965 +1.22% 61.58 -5.8% +1.6% -15.1% 141.12 2.15 -11% +4 +
32 14:36:08 ОГК-2 ао OGKB 0.3565 +0.39% 7.00 -5.8% +4.4% -20.2% 39.41 0.60 -12% -2 +
33 14:36:20 Система ао AFKS 8.43 +0.12% 42.93 +0.6% +1.7% -30.3% 80.96 1.24 -12% +
34 14:37:00 МультиСис MSST 2.51 -2.52% 2.75 -12.8% +161.5% +147.3% 0.25 0.00 -15% -6 +
35 14:35:56 СевСт-ао CHMF 1028.1 -0.18% 343.05 -6.8% -5.4% +15.9% 865.53 13.21 -15% +
36 14:36:47 Сургнфгз SNGS 26.945 -0.59% 84.87 -1.0% -2.0% -3.4% 1 249.26 19.06 -16% -3 +
37 14:36:25 САФМАР ао SFIN 712.6 -1.25% 3.09 +2.9% -8.1% 79.51 1.21 -21% -9 +
38 14:36:54 ЛУКОЙЛ LKOH 4745 -0.04% 755.29 -4.6% +3.1% +42.3% 4 032.52 61.54 -28% -1 +
39 14:37:02 ГАЗПРОМ ао GAZP 162 -1.22% 1 281.49 -5.9% +6.5% +24.1% 3 827.30 58.40 -29% +
40 14:36:36 Татнфт 3ап TATNP 556.8 -0.93% 49.74 -5.4% +6.0% +52.5% 1 777.25 27.12 -31% +
41 14:36:17 ДетскийМир DSKY 90.7 -0.06% 3.73 +0.2% -2.3% -5.5% 67.06 1.02 -34% -10 +
42 14:36:36 Новатэк ао NVTK 1145.5 -1.93% 209.22 +0.0% +5.3% +69.0% 3 475.66 53.04 -35% -4 +
43 14:34:43 Yandex clA YNDX 2166.5 -0.53% 47.42 -2.4% -0.9% +14.4% 643.36 9.82 -35% -3 +
44 14:32:24 ЛСР ао LSRG 672.5 +0.3% 1.84 +0.1% +5.2% -18.6% 69.39 1.06 -37% -6 +
45 14:37:02 Сбербанк SBER 189.28 -0.86% 3 626.59 -1.0% +0.3% -16.0% 4 254.99 64.93 -38% +
46 14:15:06 М.видео MVID 392.9 -0.43% 5.58 -2.1% -3.6% -5.3% 70.51 1.08 -39% -10 +
47 14:36:47 Газпрнефть SIBN 395.8 +0.41% 38.55 +0.1% +20.4% +62.1% 1 877.55 28.65 -39% -2 +
48 14:35:55 Татнфт 3ао TATN 779.2 -1.33% 124.70 -5.4% -1.9% +62.7% 1 777.25 27.12 -40% -9 +
49 14:36:48 Мечел ао MTLR 103.8 +0.53% 20.36 -1.6% +22.4% -29.7% 58.19 0.89 -41% -1 +
50 14:36:50 Сбербанк-п SBERP 163.79 -0.99% 153.12 -1.6% +2.7% -13.3% 4 254.99 64.93 -44% -8 +
51 14:37:00 ФСК ЕЭС ао FEES 0.1543 +0.16% 61.27 -2.5% -5.1% -4.8% 196.62 3.00 -45% -7 +
52 14:36:56 Роснефть ROSN 464.05 +0.43% 257.51 -1.9% +5.1% +59.2% 4 916.49 75.03 -46% -3 +
53 14:31:51 Ростел -ап RTKMP 60.01 +0.35% 1.48 +0.5% +1.5% +7.3% 194.73 2.97 -49% -8 +
54 14:35:00 Мечел ап MTLRP 107.95 +0.37% 5.50 -2.8% +6.4% -18.3% 58.19 0.89 -49% -14 +
55 14:16:12 Транснф ап TRNFP 170850 +0.03% 20.86 +1.0% +7.5% -5.0% 265.65 4.05 -49% +
56 14:33:48 МегаФон ао MFON 586 -1.51% 6.76 +1.0% +3.9% +14.3% 363.63 5.55 -54% -13 +
57 14:36:23 Башнефт ап BANEP 1821 +0.61% 17.30 -2.1% +5.1% +34.7% 344.81 5.26 -58% -4 +
58 14:37:02 ЭнелРос ао ENRU 1.142 +0.44% 3.71 -2.7% +12.6% -21.3% 40.39 0.62 -59% -18 +
59 14:36:30 РуссНфт ао RNFT 576 +0.7% 5.40 -3.4% -2.5% -6.3% 168.94 2.58 -63% -18 +
60 14:34:28 RUSAL plc RUAL 28.24 -0.25% 6.59 +1.0% +20.9% -30.4% 429.66 6.56 -69% -15 +
61 14:27:03 ВСМПО-АВСМ VSMO 16000 +0.57% 1.39 -4.2% -0.9% -5.4% 184.13 2.81 -74% -29 +