или с помощью соц. сетей


ММВБ акции

TickerДатаОткрытиеHighLowЗакрытие
ABRD 2017-04-27 150 150 140.5 140.5
AFKS 2017-04-27 22.055 22.165 21.705 21.705
AFLT 2017-04-27 179.3 179.4 173.6 175.85
AGRO 2017-04-27 704 706 688 699
AKRN 2017-04-27 3271 3292 3270 3270
ALRS 2017-04-27 95.1 97.8 94.53 96.75
AMEZ 2017-04-27 4.84 4.87 4.73 4.78
APTK 2017-04-27 7.55 7.93 7.2 7.26
AQUA 2017-04-27 84.2 88.4 71.6 75.2
ARMD 2017-04-27 11.3 11.3 10.9 11.2
ARSA 2017-04-27 3.14 3.14 3.14 3.14
ASSB 2017-04-27 0.487 0.5 0.482 0.488
AVAZ 2017-04-27 9.19 9.38 9.18 9.3
AVAZP 2017-04-27 6.395 6.505 6.16 6.505
BANE 2017-04-27 3305 3322 3231 3300
BANEP 2017-04-27 1230 1240 1218 1234.5
BGDE 2017-04-27 0.023 0.031 0.023 0.03
BISVP 2017-04-27 3.81 3.81 3.76 3.76
BLNG 2017-04-27 2.87 2.91 2.87 2.9
BRZL 2017-04-27 1145 1160 1145 1145
BSPB 2017-04-27 64.9 64.9 61.05 62
CBOM 2017-04-27 4.438 4.449 4.407 4.435
CHEP 2017-04-27 141 141 136.6 137
CHKZ 2017-04-27 2260 2260 2260 2260
CHMF 2017-04-27 790 790 768 778
CHMK 2017-04-27 4645 4735 4460 4725
CHZN 2017-04-27 542 542 520 520
CLSB 2017-04-27 0.133 0.133 0.1305 0.1305
CLSBP 2017-04-27 0.1295 0.1295 0.124 0.1255
CNTLP 2017-04-27 5.24 5.25 5.2 5.2
DASB 2017-04-27 0.275 0.335 0.275 0.315
DGBZ 2017-04-27 35.7 35.7 34.5 34.7
DIOD 2017-04-27 3.26 3.28 3.24 3.28
DIXY 2017-04-27 220.5 220.5 213 214.5
DSKY 2017-04-27 89.86 91 89.5 90
DVEC 2017-04-27 0.542 0.542 0.538 0.538
DZRD 2017-04-27 1700 1700 1670 1700
DZRDP 2017-04-27 1610 1610 1590 1590
ELTZ 2017-04-27 680 684 677 684
ENRU 2017-04-27 0.986 1.035 0.985 1.018
EPLN 2017-04-27 762 773 762 771.5
FEES 2017-04-27 0.19 0.19145 0.187 0.18985
FESH 2017-04-27 2.77 2.923 2.716 2.858
FTRE 2017-04-27 1265.5 1278.6 1256.9 1265.4
GAZA 2017-04-27 546 546 527 527
GAZP 2017-04-27 133.35 136.6 132.22 133.41
GCHE 2017-04-27 1103 1137 995 1000
GMKN 2017-04-27 8818 8978 8677 8750
GRNT 2017-04-27 0.896 0.933 0.881 0.933
GTLC 2017-04-27 0.313 0.319 0.311 0.319
HIMCP 2017-04-27 4.97 4.97 4.46 4.51
HYDR 2017-04-27 0.91 0.9101 0.8916 0.9008
IGST 2017-04-27 1125 1225 1125 1225
IRAO 2017-04-27 4.021 4.021 3.9425 4.0125
IRGZ 2017-04-27 19.58 19.59 19.35 19.5
IRKT 2017-04-27 10.28 10.29 10.17 10.26
ISKJ 2017-04-27 13.35 13.35 13.25 13.25
JNOS 2017-04-27 29 29 27 27
KAZT 2017-04-27 81.5 81.6 80.2 80.2
KBTK 2017-04-27 108.2 125 108.2 117.7
KCHE 2017-04-27 0.152 0.16 0.136 0.142
KCHEP 2017-04-27 0.1805 0.181 0.1565 0.165
KMAZ 2017-04-27 57 57.2 56.5 57
KMEZ 2017-04-27 394 408 391 408
KOGK 2017-04-27 94500 94500 90000 94500
KRKN 2017-04-27 9250 9600 9250 9500
KRKNP 2017-04-27 9750 9850 9600 9650
KRKOP 2017-04-27 6.96 6.98 6.18 6.19
KROT 2017-04-27 525 535 515 527
KROTP 2017-04-27 316.5 326 309.5 316
KRSB 2017-04-27 4.1 4.18 4.1 4.17
KRSBP 2017-04-27 4.26 4.27 4.21 4.21
KTSB 2017-04-27 0.35 0.35 0.35 0.35
KTSBP 2017-04-27 0.246 0.252 0.246 0.246
KUBE 2017-04-27 81.8 82.3 78 80.9
KUZB 2017-04-27 0.0142 0.0142 0.0136 0.0139
KZOS 2017-04-27 59.9 59.9 58.4 59.8
KZOSP 2017-04-27 4.36 4.36 4.36 4.36
LIFE 2017-04-27 13.5 14 13.5 14
LKOH 2017-04-27 2960 2964.5 2878 2885
LNTA 2017-04-27 353 362.5 353 361
LNZL 2017-04-27 7780 8000 7710 7750
LNZLP 2017-04-27 3850 3850 3730 3830
LSNG 2017-04-27 5.275 5.275 5.095 5.165
LSNGP 2017-04-27 50.3 50.7 49.15 50.35
LSRG 2017-04-27 866 870 851.5 860
MAGE 2017-04-27 2.73 2.74 2.7 2.7
MAGN 2017-04-27 34.94 34.94 33.62 34.105
MFGS 2017-04-27 551 586 551 570
MFGSP 2017-04-27 471 471 470 470
MFON 2017-04-27 605 605 593 596.1
MGNT 2017-04-27 8781 8917 8750 8825
MGNZ 2017-04-27 3130 3170 3090 3100
MGTS 2017-04-27 861 868 830 830
MGTSP 2017-04-27 886 886 855 860
MGVM 2017-04-27 1.059 1.06 0.99 1.025
MICEX10INDEX 2017-04-27 4419.65 4422.5 4382.02 4386.88
MICEXBMI 2017-04-27 1440.28 1442.55 1430.14 1434.23
MICEXCGS 2017-04-27 6277.43 6288.95 6066.97 6067.26
MICEXCHM 2017-04-27 13988.36 14069.5 13943.7 14023.39
MICEXFNL 2017-04-27 7832.43 7845.5 7776.41 7793.46
MICEXINDEXCF 2017-04-27 2024.49 2024.49 2005.35 2011.67
MICEXINNOV 2017-04-27 385.17 386.5 380.69 384.38
MICEXMANDM 2017-04-27 5285.51 5322.21 5270.72 5306.72
MICEXMNF 2017-04-27 1643.74 1643.74 1619.31 1626.59
MICEXOANDG 2017-04-27 5010.82 5016.37 4931.38 4980.01
MICEXPWR 2017-04-27 1880.35 1880.35 1862.29 1874.34
MICEXSC 2017-04-27 6236.43 6238.5 6167.46 6170.32
MICEXTLC 2017-04-27 1804.49 1816.62 1787.86 1789.69
MICEXTRN 2017-04-27 2100.98 2106.03 2055.05 2072.91
MOBB 2017-04-27 4.63 4.85 4.45 4.84
MOEX 2017-04-27 114.51 115.88 113.11 115.79
MOEXREPO1W 2017-04-27 10.05 10.05 10.05 10.05
MOEXREPO1WE 2017-04-27 9.68 9.68 9.68 9.68
MOEXREPOUSD 2017-04-27 1.21 1.21 1.21 1.21
MOEXREPOUSDE 2017-04-27 1.19 1.19 1.19 1.19
MORI 2017-04-27 4.25 4.25 4.25 4.25
MOTZ 2017-04-27 4.62 5.22 4.62 5.17
MRKC 2017-04-27 0.392 0.401 0.385 0.4005
MRKK 2017-04-27 17.7 17.7 17.2 17.65
MRKP 2017-04-27 0.1542 0.1562 0.1529 0.155
MRKS 2017-04-27 0.0694 0.0749 0.069 0.0727
MRKU 2017-04-27 0.1495 0.1495 0.1455 0.147
MRKV 2017-04-27 0.0643 0.06675 0.0643 0.06645
MRKY 2017-04-27 0.0359 0.0374 0.0356 0.0369
MRKZ 2017-04-27 0.0443 0.0444 0.0435 0.044
MRSB 2017-04-27 0.436 0.44 0.43 0.43
MSNG 2017-04-27 2.375 2.3895 2.32 2.35
MSRS 2017-04-27 0.986 0.99 0.975 0.99
MSST 2017-04-27 7.6 10.1 7.6 10.1
MSTT 2017-04-27 104.7 105.1 103.6 104.6
MTLR 2017-04-27 149.99 168.2 145 167.1
MTLRP 2017-04-27 108 120.8 108 117.05
MTSS 2017-04-27 276.9 278.8 273.55 274.4
MVID 2017-04-27 378.8 379.4 375.8 377.2
NAUK 2017-04-27 167 167 147 154
NFAZ 2017-04-27 109 112 101.5 108.5
NKHP 2017-04-27 172 180 172 176
NKNC 2017-04-27 55.2 55.5 53.3 54.4
NKNCP 2017-04-27 23.03 23.33 23.01 23.19
NKSH 2017-04-27 11.05 11.05 10.8 10.8
NLMK 2017-04-27 107.36 108.4 106.21 108.38
NMTP 2017-04-27 7.15 7.17 7.075 7.1
NVTK 2017-04-27 706.3 708.4 690.5 697.1
ODVA 2017-04-27 0.2125 0.2125 0.2045 0.2045
OFCB 2017-04-27 1673 1676 1660 1660
OGKB 2017-04-27 0.4007 0.4082 0.394 0.3952
OMZZP 2017-04-27 1800 1800 1800 1800
OPIN 2017-04-27 398 403 395 400
OSMP 2017-04-27 52.5 52.5 52.5 52.5
OTCP 2017-04-27 175 175 175 175
PHOR 2017-04-27 2448 2459 2391 2423
PIKK 2017-04-27 284.1 287.7 283.6 287.7
PLSM 2017-04-27 0.281 0.289 0.281 0.286
PLZL 2017-04-27 4400 4400 4374 4400
PMSB 2017-04-27 65.8 65.9 65.8 65.9
PMSBP 2017-04-27 66 66 65.1 65.5
POLY 2017-04-27 751 762.5 743.5 751
PRFN 2017-04-27 4.8 4.81 4.54 4.63
PRMB 2017-04-27 5010 5010 5010 5010
PRTK 2017-04-27 100.1 101 100 101
PSBR 2017-04-27 0.0735 0.0735 0.073 0.073
QIWI 2017-04-27 1023 1055 1015 1047
RASP 2017-04-27 72.2 73.4 70.64 72.39
RBCM 2017-04-27 8.265 8.8 8.235 8.66
RGBEY 2017-04-27 7.95
RGSS 2017-04-27 0.412 0.419 0.412 0.419
RKKE 2017-04-27 5810 5810 5700 5700
RLMN 2017-04-27 97 106 95 105
RLMNP 2017-04-27 83.6 84.6 82.5 83.5
RNFT 2017-04-27 565.7 579.7 565.7 579.7
ROLO 2017-04-27 1.79 1.8 1.68 1.76
ROSB 2017-04-27 55.3 57.5 55.2 57.5
ROSN 2017-04-27 326 326.4 318 318.35
ROST 2017-04-27 64.8 64.8 64.8 64.8
RSTI 2017-04-27 0.918 0.922 0.903 0.9099
RSTIP 2017-04-27 2.162 2.18 2.161 2.173
RTGZ 2017-04-27 13400 13400 13250 13250
RTKM 2017-04-27 76.56 77.69 74.29 74.44
RTKMP 2017-04-27 57.45 57.95 56.6 56.75
RTSB 2017-04-27 0.293 0.293 0.293 0.293
RTSI 2017-04-27 1115.87 1119.24 1105.55 1106.92
RTSSTD 2017-04-27 13153.64 13153.64 13016.33 13047.43
RUAL 2017-04-27 29.45 29.56 29.1 29.3
RUALR 2017-04-27 296.9 297.4 291.3 294.2
RUBMI 2017-04-27 808.96 813.02 803.33 804.21
RUGR 2017-04-27 6.75 6.8 6.6 6.7
RUSP 2017-04-27 0.451 0.454 0.446 0.454
RZSB 2017-04-27 2.75 2.82 2.73 2.79
SAGO 2017-04-27 0.284 0.284 0.283 0.284
SAGOP 2017-04-27 0.308 0.309 0.307 0.307
SARE 2017-04-27 0.1225 0.1225 0.119 0.1215
SAREP 2017-04-27 0.0935 0.0935 0.088 0.092
SBER 2017-04-27 164.99 165.79 163.27 164.69
SBERP 2017-04-27 125.01 125.37 123.9 124.71
SELG 2017-04-27 9.58 9.96 9.5 9.74
SELGP 2017-04-27 14.11 14.11 13.42 13.81
SIBG 2017-04-27 1.79 1.86 1.66 1.78
SIBN 2017-04-27 201 201 195.8 197.9
SLEN 2017-04-27 7.45 8.475 7.45 8.1
SNGS 2017-04-27 28.4 28.47 28.005 28.13
SNGSP 2017-04-27 31.375 31.535 30.95 31.3
STSB 2017-04-27 0.344 0.354 0.342 0.342
STSBP 2017-04-27 0.242 0.25 0.24 0.2495
SVAV 2017-04-27 587 587 586 586
SYNG 2017-04-27 518 557 507 556
SZPR 2017-04-27 266 266 263 263
TAER 2017-04-27 1.48 1.48 1.29 1.37
TASB 2017-04-27 0.1375 0.1425 0.1275 0.135
TASBP 2017-04-27 0.1315 0.132 0.1315 0.132
TATN 2017-04-27 340 362.5 334.6 361.2
TATNP 2017-04-27 212.4 238.8 211.1 237
TGKA 2017-04-27 0.01257 0.01257 0.0123 0.01236
TGKB 2017-04-27 0.001855 0.001855 0.001715 0.00176
TGKD 2017-04-27 0.002995 0.00303 0.002975 0.00302
TGKDP 2017-04-27 0.00314 0.00321 0.00312 0.00315
TGKN 2017-04-27 0.0031 0.0031 0.00305 0.00305
TGKO 2017-04-27 0.45 0.45 0.3 0.4
TNSE 2017-04-27 1415 1495 1415 1480
TORS 2017-04-27 0.416 0.416 0.416 0.416
TORSP 2017-04-27 0.371 0.371 0.368 0.368
TRCN 2017-04-27 3350 3350 3290 3335
TRMK 2017-04-27 75.55 75.55 73 75.1
TRNFP 2017-04-27 200000 200700 191000 191500
TTLK 2017-04-27 0.1625 0.1625 0.16 0.16
TUCH 2017-04-27 2.415 2.545 2.38 2.385
TUZA 2017-04-27 108 108 100 103
UCSS 2017-04-27 1110 1110 1110 1110
UKUZ 2017-04-27 825 855 810 855
UNAC 2017-04-27 0.6995 0.7065 0.692 0.6995
UNKL 2017-04-27 2690 2990 2630 2870
UPRO 2017-04-27 2.57 2.57 2.513 2.536
URKA 2017-04-27 148.2 150 147.8 149.6
URKZ 2017-04-27 6030 6030 6030 6030
UTAR 2017-04-27 8.88 9.15 8.81 9.06
UTSY 2017-04-27 0.32 0.34 0.3 0.32
UWGN 2017-04-27 726 729 720 727
VDSB 2017-04-27 10 10 10 10
VGSB 2017-04-27 1.11 1.12 1.1 1.105
VGSBP 2017-04-27 1.055 1.055 1.055 1.055
VJGZP 2017-04-27 480 480 476 476
VLHZ 2017-04-27 94 94.5 93 93.5
VSMO 2017-04-27 15640 15750 15460 15640
VSYD 2017-04-27 2360 2360 2330 2360
VSYDP 2017-04-27 4400 6100 4400 6100
VTBR 2017-04-27 0.06825 0.0686 0.06664 0.06671
VTRS 2017-04-27 0.75 0.75 0.65 0.67
VZRZ 2017-04-27 746 748 743 743
VZRZP 2017-04-27 164 164 159.5 159.5
WTCM 2017-04-27 7.75 7.75 7.75 7.75
YAKG 2017-04-27 15.6 15.7 14.5 14.5
YKEN 2017-04-27 0.269 0.274 0.268 0.268
YKENP 2017-04-27 0.248 0.248 0.248 0.248
YNDX 2017-04-27 1410 1537 1405.5 1520
ZILL 2017-04-27 1265 1295 1260 1270
ZMZN 2017-04-27 36.5 36.5 35.8 36.3
ZMZNP 2017-04-27 12.9 12.9 12.3 12.5
ZVEZ 2017-04-27 3.74 3.95 3.74 3.95