или с помощью соц. сетей


ММВБ акции

TickerДатаОткрытиеHighLowЗакрытие
ABRD 2017-06-23 163 171 163 171
AFKS 2017-06-23 13.5 14.08 13.14 14
AFLT 2017-06-23 194.95 194.95 191.3 191.35
AGRO 2017-06-23 661 664 653 663
AKRN 2017-06-23 2947 3065 2920 3065
ALNU 2017-06-23 138500 139000 135000 139000
ALRS 2017-06-23 83.5 84.89 82.78 84.36
AMEZ 2017-06-23 4.73 4.78 4.59 4.67
APTK 2017-06-23 8.22 9.31 8.02 9
AQUA 2017-06-23 119.4 130 106.5 115.9
ARMD 2017-06-23 13.5 14.5 12.6 12.9
ASSB 2017-06-23 0.47 0.492 0.436 0.492
AVAN 2017-06-23 300 440 300 439
AVAZ 2017-06-23 9.14 9.14 9 9
AVAZP 2017-06-23 6.665 6.89 6.55 6.67
BANE 2017-06-23 2490 2637 2464 2637
BANEP 2017-06-23 1151 1196.5 1147 1179
BGDE 2017-06-23 0.014 0.0155 0.0125 0.014
BISVP 2017-06-23 3.77 3.82 3.77 3.82
BLNG 2017-06-23 2.54 2.57 2.52 2.57
BRZL 2017-06-23 1100 1100 1040 1040
BSPB 2017-06-23 56.1 57.55 55.65 57.4
CBOM 2017-06-23 4.44 4.461 4.4 4.435
CHKZ 2017-06-23 2270 2270 2270 2270
CHMF 2017-06-23 723.7 728.6 703.7 728
CHMK 2017-06-23 3725 3900 3670 3850
CHZN 2017-06-23 418 444 418 435
CLSB 2017-06-23 0.1335 0.135 0.1335 0.135
CLSBP 2017-06-23 0.1395 0.145 0.1315 0.1315
CNTL 2017-06-23 18.4 20.4 18.4 18.9
CNTLP 2017-06-23 4.86 5.08 4.86 5.04
DASB 2017-06-23 0.22 0.225 0.215 0.22
DGBZ 2017-06-23 36.3 36.3 35.1 35.5
DIOD 2017-06-23 3.72 3.82 3.72 3.75
DIXY 2017-06-23 202.5 218 201 214
DSKY 2017-06-23 99.65 100 98.92 98.95
DVEC 2017-06-23 0.421 0.44 0.421 0.44
DZRD 2017-06-23 1520 1630 1510 1510
DZRDP 2017-06-23 1330 1350 1320 1350
ELTZ 2017-06-23 643 662 640 662
ENRU 2017-06-23 1.13 1.14 1.102 1.12
EPLN 2017-06-23 780 780.5 775 777
FEES 2017-06-23 0.16495 0.166 0.1627 0.1649
FESH 2017-06-23 4.18 4.18 3.91 4.1
FTRE 2017-06-23 1295 1302 1293 1300
GAZA 2017-06-23 447 548 447 480
GAZAP 2017-06-23 329 337 329 337
GAZP 2017-06-23 119.52 120.09 118.66 119.1
GCHE 2017-06-23 1299 1299 1225 1227
GMKN 2017-06-23 7875 8095 7826 8015
GRNT 2017-06-23 0.645 0.674 0.585 0.635
GTLC 2017-06-23 0.193 0.203 0.183 0.184
HALS 2017-06-23 1025 1030 1010 1010
HIMCP 2017-06-23 4.56 5.33 4.5 4.66
HYDR 2017-06-23 0.7651 0.788 0.762 0.778
IGST 2017-06-23 840 970 830 970
IRAO 2017-06-23 3.8 3.9095 3.7905 3.892
IRGZ 2017-06-23 18.66 18.67 17.85 18.27
IRKT 2017-06-23 10.77 10.9 10.73 10.81
ISKJ 2017-06-23 11.85 12 11.8 11.95
KAZT 2017-06-23 81.5 81.7 80 81.7
KBSB 2017-06-23 140.5 140.5 126.5 140
KBTK 2017-06-23 120 125 112 116
KMAZ 2017-06-23 50.85 51.85 50.65 51
KMEZ 2017-06-23 381 383 380 380
KRKNP 2017-06-23 9550 9600 9550 9600
KRKOP 2017-06-23 3.16 3.33 3.02 3.33
KROT 2017-06-23 507 508 497 507
KROTP 2017-06-23 369 371 357 363
KRSB 2017-06-23 3.38 3.46 3.38 3.43
KRSBP 2017-06-23 3.5 3.5 3.36 3.44
KUBE 2017-06-23 77.9 77.9 77.8 77.8
KUZB 2017-06-23 0.0118 0.0119 0.0113 0.0117
KZOS 2017-06-23 62.2 62.4 62 62
KZOSP 2017-06-23 4.24 4.26 4.2 4.2
LIFE 2017-06-23 12.25 12.45 12.15 12.3
LKOH 2017-06-23 2750 2800 2727.5 2775
LNTA 2017-06-23 359.5 364 350.5 355.5
LNZL 2017-06-23 6400 6400 6200 6300
LNZLP 2017-06-23 3550 3550 3430 3500
LPSB 2017-06-23 3.5 3.5 3.5 3.5
LSNG 2017-06-23 4.265 4.6 4.245 4.4
LSNGP 2017-06-23 54 55 51.15 54.8
LSRG 2017-06-23 804 807 802 806.5
LVHK 2017-06-23 7.1 7.1 7.05 7.05
MAGN 2017-06-23 31.525 31.75 30.855 31.41
MFGS 2017-06-23 509 511 509 511
MFGSP 2017-06-23 371 385 366 385
MFON 2017-06-23 540.8 546.7 539 542.4
MGNT 2017-06-23 9300 9341 9190 9280
MGNZ 2017-06-23 3020 3630 2830 3070
MGTS 2017-06-23 1442 1445 1389 1423
MGTSP 2017-06-23 1349 1353 1315 1337
MGVM 2017-06-23 0.799 0.8 0.781 0.781
MICEX10INDEX 2017-06-23 4026.58 4076.35 4009.55 4061.75
MICEXBMI 2017-06-23 1328.41 1340.27 1322.49 1334.4
MICEXCGS 2017-06-23 6383.8 6420.15 6359.45 6387.61
MICEXCHM 2017-06-23 13148.88 13385.08 13066.57 13348.85
MICEXFNL 2017-06-23 6823.9 6891.35 6801.14 6882.15
MICEXINDEXCF 2017-06-23 1859.63 1876.36 1850.22 1867.46
MICEXINNOV 2017-06-23 407.91 412.39 400.72 408.23
MICEXMANDM 2017-06-23 4878.99 4948.1 4858.84 4934.14
MICEXMNF 2017-06-23 1707.65 1714.58 1704.05 1709.98
MICEXOANDG 2017-06-23 4649.48 4695.48 4628.49 4674.92
MICEXPWR 2017-06-23 1749.47 1768.52 1742.5 1763.53
MICEXSC 2017-06-23 6412.34 6436.08 6396.31 6412.41
MICEXTLC 2017-06-23 1618.09 1639.34 1610.4 1629.06
MICEXTRN 2017-06-23 2226.7 2229.73 2198.88 2198.88
MISB 2017-06-23 3.9 3.9 3.11 3.11
MOBB 2017-06-23 4.75 5.02 4.65 4.91
MOEX 2017-06-23 105.97 107.88 105.32 106.8
MOEXREPO1W 2017-06-23 9.03 9.03 9.03 9.03
MOEXREPO1WE 2017-06-23 9.19
MOEXREPOUSD 2017-06-23 1.43 1.43 1.43 1.43
MOEXREPOUSDE 2017-06-23 1.52 1.52 1.52 1.52
MOTZ 2017-06-23 3.94 3.94 3.94 3.94
MRKC 2017-06-23 0.4245 0.4375 0.424 0.435
MRKK 2017-06-23 15.6 15.95 15.3 15.7
MRKP 2017-06-23 0.1707 0.1749 0.1688 0.1738
MRKS 2017-06-23 0.0625 0.0631 0.0612 0.0621
MRKU 2017-06-23 0.149 0.1505 0.148 0.15
MRKV 2017-06-23 0.0642 0.06845 0.0642 0.06845
MRKY 2017-06-23 0.0358 0.0359 0.0354 0.0354
MRKZ 2017-06-23 0.0386 0.0395 0.0383 0.0394
MRSB 2017-06-23 0.53 0.534 0.519 0.534
MSNG 2017-06-23 2.166 2.216 2.156 2.195
MSRS 2017-06-23 0.809 0.81 0.804 0.809
MSST 2017-06-23 7.1 7.2 7 7
MSTT 2017-06-23 104.2 107.8 103.8 107
MTLR 2017-06-23 135.25 137.55 133.35 135.5
MTLRP 2017-06-23 117.25 118.3 115.15 117
MTSS 2017-06-23 242.3 246.55 240.05 244.3
MUGSP 2017-06-23 0.312 0.312 0.312 0.312
MVID 2017-06-23 389.8 390.8 389.8 390.3
NAUK 2017-06-23 245 254 223 254
NFAZ 2017-06-23 79 80 78 79
NKNC 2017-06-23 45.7 47.8 45 46.8
NKNCP 2017-06-23 23.96 24 23.9 23.99
NKSH 2017-06-23 10.45 11 10.45 10.6
NLMK 2017-06-23 107.34 108.07 106.15 107
NMTP 2017-06-23 6.77 6.88 6.755 6.8
NVTK 2017-06-23 626.3 633.6 617 625.9
ODVA 2017-06-23 0.177 0.178 0.175 0.177
OFCB 2017-06-23 1665 1669 1664 1665
OGKB 2017-06-23 0.3889 0.3889 0.3691 0.3774
OMSH 2017-06-23 462 465 462 465
OPIN 2017-06-23 604 610 600 607
OSMP 2017-06-23 53.7 53.9 53.7 53.9
OTCP 2017-06-23 161 161.5 161 161.5
PHOR 2017-06-23 2320 2379 2316 2359
PIKK 2017-06-23 303 308.6 303 305.9
PLSM 2017-06-23 0.199 0.207 0.197 0.202
PLZL 2017-06-23 4210 4265 4205 4237
PMSB 2017-06-23 57.8 58 56.8 57.4
PMSBP 2017-06-23 57.8 58 57.2 57.2
POLY 2017-06-23 681.5 710 681 705
PRFN 2017-06-23 4.82 5.03 4.51 4.8
PRTK 2017-06-23 95.7 97.5 95.5 97.4
PSBR 2017-06-23 0.0723 0.0725 0.0722 0.0723
QIWI 2017-06-23 1431 1449 1405 1439
RASP 2017-06-23 57.3 59.49 56.38 58.75
RBCM 2017-06-23 7.18 7.18 6.995 7.05
RGBEY 2017-06-23 7.91
RGSS 2017-06-23 0.424 0.427 0.418 0.418
RKKE 2017-06-23 5760 5760 5760 5760
RLMN 2017-06-23 97 97 95 95
RLMNP 2017-06-23 81.6 82.7 81.6 82.2
RNFT 2017-06-23 596 602 596 602
ROLO 2017-06-23 2 2 1.85 1.94
ROSB 2017-06-23 52.5 52.5 52.5 52.5
ROSN 2017-06-23 317.75 322.7 317.5 322
ROST 2017-06-23 59.9 60.8 55.9 60.8
RSTI 2017-06-23 0.7843 0.7899 0.7722 0.783
RSTIP 2017-06-23 2.09 2.094 2.072 2.094
RTGZ 2017-06-23 13200 13200 13200 13200
RTKM 2017-06-23 70.31 70.7 70.08 70.18
RTKMP 2017-06-23 56.5 57.6 56.3 57.55
RTSB 2017-06-23 0.395 0.51 0.316 0.316
RTSBP 2017-06-23 0.233 0.265 0.214 0.218
RTSI 2017-06-23 977.25 991.69 975.23 988.93
RTSSTD 2017-06-23 12012.18 12121.98 11943.94 12055.64
RUAL 2017-06-23 28.03 28.6 28.03 28.35
RUALR 2017-06-23 284.8 284.8 281.1 282.4
RUBMI 2017-06-23 711.33 722.03 710.38 720.1
RUGR 2017-06-23 5.8 5.8 5.4 5.6
RUSP 2017-06-23 0.404 0.404 0.396 0.396
RZSB 2017-06-23 2.53 2.58 2.53 2.58
SAGO 2017-06-23 0.237 0.237 0.237 0.237
SARE 2017-06-23 0.0895 0.0975 0.0865 0.092
SAREP 2017-06-23 0.0695 0.0695 0.0615 0.065
SBER 2017-06-23 144.4 146 143.62 144.1
SBERP 2017-06-23 115.01 115.79 114.02 114.58
SELG 2017-06-23 9.3 9.33 9.15 9.33
SELGP 2017-06-23 12.51 12.67 12.29 12.45
SIBG 2017-06-23 1.66 1.66 1.66 1.66
SIBN 2017-06-23 184.35 186.45 183.55 184.9
SLEN 2017-06-23 6.3 6.38 6.02 6.15
SNGS 2017-06-23 25.76 25.825 25.385 25.71
SNGSP 2017-06-23 28.795 29.215 28.44 29.135
STSB 2017-06-23 0.329 0.33 0.327 0.329
STSBP 2017-06-23 0.265 0.2725 0.236 0.268
SVAV 2017-06-23 577 588 570 587
SYNG 2017-06-23 596 600 596 600
TAER 2017-06-23 1.23 1.23 1.145 1.18
TASBP 2017-06-23 0.099 0.1015 0.0985 0.1015
TATN 2017-06-23 371.8 377.55 370.45 371.85
TATNP 2017-06-23 270.2 272.8 269.9 271.1
TGKA 2017-06-23 0.012325 0.01265 0.01199 0.012385
TGKB 2017-06-23 0.001655 0.001655 0.00159 0.00163
TGKBP 2017-06-23 0.00245 0.00268 0.00245 0.00268
TGKD 2017-06-23 0.00266 0.002715 0.00264 0.002715
TGKDP 2017-06-23 0.00318 0.0032 0.00302 0.00312
TGKN 2017-06-23 0.00286 0.00293 0.00285 0.00293
TGKO 2017-06-23 0.15 0.185 0.145 0.16
TNSE 2017-06-23 1475 1475 1425 1425
TORSP 2017-06-23 0.338 0.343 0.336 0.339
TRCN 2017-06-23 2935 3100 2930 3100
TRMK 2017-06-23 73.23 75.16 73.04 74.64
TRNFP 2017-06-23 158450 161000 158150 160500
TTLK 2017-06-23 0.1485 0.1485 0.142 0.1425
TUCH 2017-06-23 3.6 3.69 3.21 3.225
TUZA 2017-06-23 67 67 58 60
UCSS 2017-06-23 1115 1115 1115 1115
UNAC 2017-06-23 0.605 0.6265 0.599 0.616
UNKL 2017-06-23 2950 3010 2900 2950
UPRO 2017-06-23 2.502 2.53 2.498 2.52
URFD 2017-06-23 2.68 3.03 2.3 2.94
URKA 2017-06-23 123.5 129.85 123.5 128.3
USBN 2017-06-23 0.0847 0.085 0.0847 0.085
UTAR 2017-06-23 8.07 8.13 8 8.03
UTSY 2017-06-23 0.216 0.241 0.216 0.235
UWGN 2017-06-23 796.5 798 795 796.5
VDSB 2017-06-23 9.95 10 9.95 10
VGSB 2017-06-23 1.015 1.1 1.015 1.025
VGSBP 2017-06-23 1.06 1.08 1.06 1.08
VLHZ 2017-06-23 79 81 77 79
VRSB 2017-06-23 32.15 32.15 31.95 31.95
VRSBP 2017-06-23 27.95 27.95 21.5 22.5
VSMO 2017-06-23 14920 15180 14830 14850
VTBR 2017-06-23 0.06388 0.06417 0.06318 0.064
VTRS 2017-06-23 0.5 0.505 0.47 0.495
VZRZ 2017-06-23 742.5 742.5 742 742
VZRZP 2017-06-23 148 150 148 150
WTCM 2017-06-23 8.1 8.1 7.9 7.9
WTCMP 2017-06-23 6.3 6.3 6.3 6.3
YAKG 2017-06-23 12 12 11.9 11.9
YKEN 2017-06-23 0.252 0.254 0.252 0.252
YKENP 2017-06-23 0.244 0.247 0.243 0.244
YNDX 2017-06-23 1611.5 1629.5 1575 1616.5
ZILL 2017-06-23 1075 1110 1055 1055
ZMZN 2017-06-23 26 26.1 26 26.1
ZMZNP 2017-06-23 11.65 11.9 10.45 10.45
ZVEZ 2017-06-23 3.64 3.7 3.64 3.7