или с помощью соц. сетей


ММВБ акции

TickerДатаОткрытиеHighLowЗакрытие
ABRD 2017-08-18 160 160 151 156
ACKO 2017-08-18 5.3005 5.68 5.1 5.399
AFKS 2017-08-18 11.645 11.775 11.5 11.55
AFLT 2017-08-18 209.85 212.85 207.95 212.65
AGRO 2017-08-18 694 700 690 695
AKRN 2017-08-18 3515 3597 3515 3561
ALBK 2017-08-18 23.2 33 21.2 32.9
ALNU 2017-08-18 134000 136000 134000 136000
ALRS 2017-08-18 80.01 80.4 79.67 79.82
AMEZ 2017-08-18 4.61 4.61 4.56 4.6
APTK 2017-08-18 9.03 9.29 9.01 9.15
AQUA 2017-08-18 158 165 158 165
ARMD 2017-08-18 12.3 12.7 12.3 12.5
ASSB 2017-08-18 0.47 0.477 0.47 0.477
AVAN 2017-08-18 427 427 352 352
AVAZ 2017-08-18 8.96 8.96 8.86 8.89
AVAZP 2017-08-18 6.8 6.8 6.64 6.67
BANE 2017-08-18 2223 2224 2167 2175
BANEP 2017-08-18 1219 1242.5 1216 1239
BELU 2017-08-18 606 606 604 604
BISVP 2017-08-18 3.74 3.75 3.73 3.73
BLNG 2017-08-18 2.95 3.05 2.95 3.05
BRZL 2017-08-18 1040 1100 990 1060
BSPB 2017-08-18 55.9 56.25 55.6 56.05
CBOM 2017-08-18 4.424 4.442 4.409 4.44
CHKZ 2017-08-18 2150 2150 2150 2150
CHMF 2017-08-18 846 851.9 840.8 850
CHMK 2017-08-18 3835 3875 3780 3800
CHZN 2017-08-18 523 548 470 500
CLSB 2017-08-18 0.132 0.132 0.127 0.127
CLSBP 2017-08-18 0.1375 0.1375 0.12 0.1365
CNTL 2017-08-18 22 22.1 21.1 21.3
CNTLP 2017-08-18 5.24 5.28 5.11 5.28
DASB 2017-08-18 0.24 0.245 0.239 0.239
DGBZ 2017-08-18 38 38.3 37.5 38.3
DIOD 2017-08-18 3.52 3.54 3.49 3.54
DIXY 2017-08-18 255.9 256.9 253.6 256.8
DSKY 2017-08-18 91.4 92.9 91 92.9
DVEC 2017-08-18 0.462 0.469 0.462 0.469
DZRD 2017-08-18 1590 1600 1580 1580
DZRDP 2017-08-18 1680 1700 1670 1700
ELTZ 2017-08-18 653 653 622 639
ENRU 2017-08-18 1.255 1.282 1.255 1.27
EPLN 2017-08-18 804 804 793 793
FEES 2017-08-18 0.17085 0.1717 0.168 0.16905
FESH 2017-08-18 4.58 4.9 4.55 4.58
FTRE 2017-08-18 1311 1314 1309 1313
GAZA 2017-08-18 546 553 531 549
GAZAP 2017-08-18 328 347 325 347
GAZP 2017-08-18 115.86 116.09 115.15 116
GCHE 2017-08-18 1278 1279 1265 1269
GMKN 2017-08-18 8733 8919 8701 8899
GRNT 2017-08-18 0.572 0.572 0.533 0.535
GTLC 2017-08-18 0.157 0.159 0.156 0.157
HALS 2017-08-18 965 965 965 965
HIMCP 2017-08-18 4.98 5.02 4.88 4.88
HYDR 2017-08-18 0.8328 0.8475 0.82 0.8224
IGST 2017-08-18 890 925 870 925
IGSTP 2017-08-18 534 534 534 534
IRAO 2017-08-18 3.8295 3.845 3.806 3.845
IRGZ 2017-08-18 17.24 17.35 17.24 17.29
IRKT 2017-08-18 11.05 11.24 10.82 11.24
ISKJ 2017-08-18 15.45 15.6 15.05 15.6
KAZT 2017-08-18 85.8 88 85.8 87.9
KAZTP 2017-08-18 83.8 83.8 83.8 83.8
KBTK 2017-08-18 137.5 140.5 136.5 136.5
KCHE 2017-08-18 0.1 0.1 0.095 0.1
KCHEP 2017-08-18 0.137 0.147 0.137 0.147
KMAZ 2017-08-18 54.8 54.9 52.9 53.25
KMEZ 2017-08-18 376 380 375 378
KRKNP 2017-08-18 12660 12660 12540 12590
KROT 2017-08-18 474 474 444 444
KROTP 2017-08-18 268 274 255 261
KRSB 2017-08-18 3.45 3.48 3.44 3.48
KRSBP 2017-08-18 3.5 3.5 3.45 3.5
KTSBP 2017-08-18 0.22 0.22 0.215 0.215
KUBE 2017-08-18 74 74 74 74
KUZB 2017-08-18 0.0125 0.0126 0.0124 0.0125
KZOS 2017-08-18 72.1 72.2 71 71.5
KZOSP 2017-08-18 4.25 4.25 4.17 4.17
LIFE 2017-08-18 11.7 11.8 11.5 11.5
LKOH 2017-08-18 2835.5 2842 2803.5 2829
LNTA 2017-08-18 361.5 361.5 349.5 354.5
LNZL 2017-08-18 7480 7480 7420 7470
LNZLP 2017-08-18 3850 3910 3850 3870
LSNG 2017-08-18 4.98 5.035 4.92 5.03
LSNGP 2017-08-18 67.7 67.8 65.85 66.45
LSRG 2017-08-18 807 817.5 799 816
LVHK 2017-08-18 6.7 7 6.2 7
MAGE 2017-08-18 2.64 2.68 2.64 2.68
MAGEP 2017-08-18 2.45 2.45 2.45 2.45
MAGN 2017-08-18 36.6 36.85 36.12 36.795
MFGS 2017-08-18 492 501 492 500
MFGSP 2017-08-18 377 378 370 375
MFON 2017-08-18 560 561.1 555.4 556.5
MGNT 2017-08-18 9350 9453 9302 9335
MGNZ 2017-08-18 2780 2780 2780 2780
MGTS 2017-08-18 1150 1150 1140 1140
MGTSP 2017-08-18 1079 1085 1071 1081
MGVM 2017-08-18 1.07 1.07 0.973 0.975
MICEX10INDEX 2017-08-18 4210.1 4210.1 4168.28 4181.81
MICEXBMI 2017-08-18 1383.24 1385.93 1374.7 1381.18
MICEXCGS 2017-08-18 6594.12 6605.81 6560.52 6585.22
MICEXCHM 2017-08-18 14680.48 14793.58 14590.11 14678.52
MICEXFNL 2017-08-18 7040.27 7058.05 6953.4 6974.13
MICEXINDEXCF 2017-08-18 1937.51 1937.51 1921.34 1930.71
MICEXINNOV 2017-08-18 382.97 385.59 381.21 383.22
MICEXMANDM 2017-08-18 5452.63 5477.87 5435.03 5456.17
MICEXMNF 2017-08-18 1664.4 1664.58 1656.01 1658.62
MICEXOANDG 2017-08-18 4643.86 4660.43 4618.44 4646.91
MICEXPWR 2017-08-18 1896.98 1905.24 1886.67 1894.42
MICEXSC 2017-08-18 6786.2 6796.09 6744.37 6757.15
MICEXTLC 2017-08-18 1598.88 1609.35 1598.06 1608.11
MICEXTRN 2017-08-18 2397.87 2423.35 2381.45 2423.35
MOBB 2017-08-18 3.75 3.77 3.7 3.7
MOEX 2017-08-18 111.11 111.87 109.02 109.4
MOEXREPO1W 2017-08-18 8.95 8.95 8.95 8.95
MOEXREPO1WE 2017-08-18 9.14 9.14 9.14 9.14
MOEXREPOUSD 2017-08-18 1.44 1.44 1.44 1.44
MOEXREPOUSDE 2017-08-18 1.48 1.48 1.48 1.48
MRKC 2017-08-18 0.4965 0.5 0.493 0.4975
MRKK 2017-08-18 19.15 19.2 17.75 18.5
MRKP 2017-08-18 0.2943 0.2968 0.2902 0.2956
MRKS 2017-08-18 0.1159 0.1165 0.1111 0.1144
MRKU 2017-08-18 0.1685 0.169 0.165 0.1665
MRKV 2017-08-18 0.0939 0.09405 0.0927 0.0937
MRKY 2017-08-18 0.0449 0.0453 0.0428 0.0447
MRKZ 2017-08-18 0.057 0.0588 0.055 0.056
MRSB 2017-08-18 0.61 0.61 0.598 0.6
MSNG 2017-08-18 2.75 2.8185 2.724 2.8095
MSRS 2017-08-18 0.888 0.888 0.87 0.88
MSST 2017-08-18 1.9 2.2 1.65 2
MSTT 2017-08-18 127.5 129 127.4 128.9
MTLR 2017-08-18 151.75 152.8 147.7 151
MTLRP 2017-08-18 106 107.2 103.5 104.5
MTSS 2017-08-18 243 244 241.8 244
MUGSP 2017-08-18 0.348 0.374 0.337 0.34
MVID 2017-08-18 408.7 408.7 405 405.3
NFAZ 2017-08-18 85 85 85 85
NKHP 2017-08-18 202 202 200 200
NKNC 2017-08-18 51.6 51.6 50 51.1
NKNCP 2017-08-18 26.6 26.85 25.4 25.89
NKSH 2017-08-18 12.45 12.6 12.2 12.2
NLMK 2017-08-18 128.97 129.21 126.66 127.49
NMTP 2017-08-18 7.2 7.22 7.045 7.17
NVTK 2017-08-18 594 596.7 590.2 596.7
ODVA 2017-08-18 0.1925 0.1935 0.19 0.19
OFCB 2017-08-18 1563 1563 1500 1500
OGKB 2017-08-18 0.4996 0.504 0.495 0.5001
OMZZP 2017-08-18 1710 1710 1710 1710
OPIN 2017-08-18 951 969 951 955
PHOR 2017-08-18 2374 2431 2360 2403
PIKK 2017-08-18 294.7 295 293.8 295
PLSM 2017-08-18 0.279 0.295 0.279 0.284
PLZL 2017-08-18 4350 4359 4330 4330
PMSB 2017-08-18 62 63.2 62 63.2
PMSBP 2017-08-18 62.6 62.6 61.9 62.5
POLY 2017-08-18 716.1 726.8 703.9 708.8
PRFN 2017-08-18 4.4 4.58 4.37 4.41
PRTK 2017-08-18 102.7 102.7 102 102.5
PSBR 2017-08-18 0.0746 0.0748 0.0743 0.0746
QIWI 2017-08-18 1048 1057 1033 1048
RASP 2017-08-18 79 79.64 78.11 78.75
RBCM 2017-08-18 7.63 7.69 7.6 7.605
RGBEY 2017-08-18 7.81
RGSS 2017-08-18 0.424 0.424 0.38 0.38
RKKE 2017-08-18 5860 5860 5850 5850
RLMN 2017-08-18 82 88 81 87
RLMNP 2017-08-18 77.6 78.1 77.1 77.7
RNFT 2017-08-18 598.7 603.4 590.6 595
ROLO 2017-08-18 1.9 1.9 1.87 1.87
ROSB 2017-08-18 56.9 59.8 55.9 57.6
ROSN 2017-08-18 300.95 302.6 299 300.05
ROST 2017-08-18 73.7 74 69.3 69.3
RSTI 2017-08-18 0.921 0.9346 0.9155 0.9294
RSTIP 2017-08-18 1.77 1.784 1.754 1.775
RTGZ 2017-08-18 14050 14250 14050 14050
RTKM 2017-08-18 65.36 66.13 65.36 65.94
RTKMP 2017-08-18 50.5 50.81 50.27 50.75
RTSI 2017-08-18 1030.42 1030.42 1018.5 1027.85
RTSSTD 2017-08-18 12399.91 12406.1 12299.21 12363.32
RUAL 2017-08-18 39.98 40.72 39.52 40.18
RUBMI 2017-08-18 749.68 750.47 742.59 749.3
RUGR 2017-08-18 9.05 9.05 7.9 8.75
RUSP 2017-08-18 0.471 0.508 0.471 0.502
RZSB 2017-08-18 2.75 2.75 2.74 2.74
SAGOP 2017-08-18 0.237 0.237 0.231 0.231
SARE 2017-08-18 0.0945 0.0945 0.093 0.093
SAREP 2017-08-18 0.074 0.074 0.0735 0.0735
SBER 2017-08-18 171.71 171.71 168.13 169.5
SBERP 2017-08-18 140 140.79 137.9 138.74
SELG 2017-08-18 9.26 9.41 9.22 9.41
SELGP 2017-08-18 13.01 13.11 12.84 12.97
SIBG 2017-08-18 1.55 1.65 1.52 1.65
SIBN 2017-08-18 207 209.4 203.6 208.9
SLEN 2017-08-18 5.96 6.19 5.96 6.14
SNGS 2017-08-18 26.455 26.69 26.155 26.39
SNGSP 2017-08-18 28.55 28.795 28.47 28.74
STSB 2017-08-18 0.299 0.299 0.295 0.297
STSBP 2017-08-18 0.33 0.3385 0.325 0.325
SVAV 2017-08-18 524 527 521 523
SZPR 2017-08-18 233 233 233 233
TAER 2017-08-18 1.57 1.57 1.335 1.415
TANL 2017-08-18 37 37 35 35
TASBP 2017-08-18 0.1295 0.1315 0.1295 0.13
TATN 2017-08-18 380 384.3 374.6 380.95
TATNP 2017-08-18 273.7 276.1 273 275
TGKA 2017-08-18 0.012975 0.013125 0.012855 0.012995
TGKB 2017-08-18 0.00256 0.0026 0.002455 0.00247
TGKBP 2017-08-18 0.00457 0.00468 0.00435 0.00436
TGKD 2017-08-18 0.00294 0.002965 0.002845 0.00292
TGKDP 2017-08-18 0.00338 0.0034 0.00332 0.00338
TGKN 2017-08-18 0.00387 0.00387 0.00367 0.00378
TGKO 2017-08-18 0.1005 0.11 0.095 0.1065
TNSE 2017-08-18 1426 1430 1420 1426
TORS 2017-08-18 0.4 0.4 0.4 0.4
TORSP 2017-08-18 0.375 0.376 0.37 0.37
TRCN 2017-08-18 3320 3490 3300 3400
TRMK 2017-08-18 76.4 76.63 71.58 71.99
TRNFP 2017-08-18 176800 177000 174400 174400
TUCH 2017-08-18 9.58 9.67 8.92 8.92
TUZA 2017-08-18 64 65 63 64
UCSS 2017-08-18 1120 1120 1120 1120
UKUZ 2017-08-18 825 825 805 805
UNAC 2017-08-18 0.6305 0.631 0.6255 0.6295
UNKL 2017-08-18 2900 2900 2900 2900
UPRO 2017-08-18 2.27 2.275 2.245 2.264
URKA 2017-08-18 137.4 140 135.1 138.6
URKZ 2017-08-18 7880 7880 7880 7880
USBN 2017-08-18 0.0884 0.0889 0.0701 0.0848
UTAR 2017-08-18 8.68 8.95 7.89 8.81
UTSY 2017-08-18 0.14 0.169 0.139 0.15
UWGN 2017-08-18 785 789.5 785 786.5
VDSB 2017-08-18 3.85 3.85 3.85 3.85
VGSB 2017-08-18 1.01 1.01 1.01 1.01
VJGZ 2017-08-18 541 609 541 570
VLHZ 2017-08-18 85 86 85 86
VSMO 2017-08-18 15700 15700 15620 15680
VTBR 2017-08-18 0.0599 0.06 0.0591 0.05945
VTRS 2017-08-18 0.905 0.915 0.855 0.895
VZRZ 2017-08-18 583 584 580 582
VZRZP 2017-08-18 160 160.5 160 160.5
WTCM 2017-08-18 8.9 8.9 8.8 8.85
YAKG 2017-08-18 10.2 10.4 10 10.4
YKEN 2017-08-18 0.279 0.279 0.267 0.27
YKENP 2017-08-18 0.26 0.26 0.26 0.26
YNDX 2017-08-18 1820 1820 1761 1785
ZILL 2017-08-18 1020 1055 1020 1025
ZMZN 2017-08-18 21.4 22.2 21.2 21.9
ZMZNP 2017-08-18 10.15 10.4 9.95 10.3
ZVEZ 2017-08-18 3.8 3.8 3.6 3.7