или с помощью соц. сетей


ММВБ акции

TickerДатаОткрытиеHighLowЗакрытие
ACKO 2017-12-08 6 6.01 5.87 5.91
AFKS 2017-12-08 10.195 10.55 9.825 10.01
AFLT 2017-12-08 144.8 146.3 143.8 144.35
AGRO 2017-12-08 660 665 626 629
AKRN 2017-12-08 3858 3892 3817 3836
ALNU 2017-12-08 160500 160500 158000 159000
ALRS 2017-12-08 74.82 75.95 74.5 74.55
AMEZ 2017-12-08 4.77 4.87 4.61 4.8
APTK 2017-12-08 8.61 8.67 8.55 8.61
ARMD 2017-12-08 8.1 8.4 8 8.1
ARSA 2017-12-08 3.36 3.38 3.3 3.3
ASSB 2017-12-08 0.471 0.472 0.455 0.463
AVAN 2017-12-08 518 518 465 490
AVAZ 2017-12-08 10.4 10.4 9.57 10.06
AVAZP 2017-12-08 10.19 10.3 9.93 10.09
BANE 2017-12-08 2401 2465 2311 2400
BANEP 2017-12-08 1544 1558.5 1525 1545
BISVP 2017-12-08 3.78 3.92 3.66 3.89
BLNG 2017-12-08 2.88 2.9 2.79 2.85
BRZL 2017-12-08 835 850 830 835
BSPB 2017-12-08 55.05 55.6 55 55.2
CBOM 2017-12-08 4.318 4.318 4.289 4.294
CHMF 2017-12-08 892 894.9 879.7 886.7
CHMK 2017-12-08 3185 3220 3125 3135
CHZN 2017-12-08 488 488 450 473
CLSB 2017-12-08 0.1195 0.1195 0.118 0.118
CLSBP 2017-12-08 0.1315 0.132 0.13 0.1315
CNTL 2017-12-08 19 19.6 18.8 19.4
CNTLP 2017-12-08 13.29 13.8 13.29 13.78
DASB 2017-12-08 0.086 0.086 0.0845 0.086
DGBZ 2017-12-08 38.6 40 37.2 40
DIOD 2017-12-08 4.23 4.32 4.22 4.3
DIXY 2017-12-08 323.5 327.9 318 321.2
DSKY 2017-12-08 104.7 104.7 100.5 101
DVEC 2017-12-08 0.518 0.52 0.508 0.511
DZRD 2017-12-08 2240 2250 2220 2250
DZRDP 2017-12-08 2470 2540 2470 2500
EELT 2017-12-08 12.6 12.75 12.45 12.5
ELTZ 2017-12-08 573 573 568 570
ENPL 2017-12-08 770.1 776 770 774
ENRU 2017-12-08 1.483 1.484 1.451 1.48
EPLN 2017-12-08 703 705 687.5 696
FEES 2017-12-08 0.16065 0.16185 0.15885 0.15905
FESH 2017-12-08 6.91 7.04 6.795 6.99
FTRE 2017-12-08 757 792 703 703
GAZA 2017-12-08 698 708 665 665
GAZP 2017-12-08 133.43 133.9 132 132.6
GCHE 2017-12-08 1130 1199 1130 1167
GMKN 2017-12-08 10088 10184 10024 10077
GRNT 2017-12-08 0.481 0.522 0.481 0.51
GTLC 2017-12-08 0.102 0.109 0.1 0.1085
GTRK 2017-12-08 133.59 133.59 133.59 133.59
HALS 2017-12-08 700 700 690 690
HIMCP 2017-12-08 5.5 5.86 5.5 5.79
HYDR 2017-12-08 0.8112 0.819 0.801 0.8079
IGST 2017-12-08 705 715 705 715
IGSTP 2017-12-08 480 488 480 488
IRAO 2017-12-08 3.576 3.5995 3.48 3.508
IRGZ 2017-12-08 17.1 17.1 16.8 16.9
IRKT 2017-12-08 14.94 15.08 14.8 15.02
ISKJ 2017-12-08 12 12.15 12 12
JNOSP 2017-12-08 14.8 14.9 14.7 14.9
KAZT 2017-12-08 92.2 92.2 92.2 92.2
KAZTP 2017-12-08 84.8 84.8 82.6 82.6
KBSB 2017-12-08 136 140 136 140
KBTK 2017-12-08 145.5 148 144 148
KLSB 2017-12-08 15.1 15.1 14.9 14.9
KMAZ 2017-12-08 52.6 53 52.2 52.35
KMEZ 2017-12-08 382 401 378 387
KOGK 2017-12-08 64500 64500 62000 62000
KRKN 2017-12-08 9000 9000 8950 8950
KRKNP 2017-12-08 12270 12270 12080 12090
KROT 2017-12-08 478 505 471 502
KROTP 2017-12-08 383 420 370 399
KRSB 2017-12-08 3.52 3.52 3.52 3.52
KRSBP 2017-12-08 3.57 3.57 3.57 3.57
KTSBP 2017-12-08 0.226 0.226 0.22 0.22
KUBE 2017-12-08 74.6 75 70 73.7
KUZB 2017-12-08 0.0127 0.0128 0.0126 0.0126
KZOS 2017-12-08 72.3 72.9 71.5 72.5
KZOSP 2017-12-08 15.9 16.4 12.55 12.85
LIFE 2017-12-08 11.9 11.9 11.7 11.7
LKOH 2017-12-08 3374.5 3393 3370.5 3388.5
LNTA 2017-12-08 325.5 330 323 324.5
LNZL 2017-12-08 7150 7150 7140 7150
LNZLP 2017-12-08 3420 3470 3420 3450
LPSB 2017-12-08 3.75 5 3.75 5
LSNG 2017-12-08 5.35 5.35 5.11 5.215
LSNGP 2017-12-08 84.4 85 83.4 83.95
LSRG 2017-12-08 772.5 774.5 769.5 771
LVHK 2017-12-08 6.95 6.95 6.95 6.95
MAGE 2017-12-08 2.42 2.42 2.42 2.42
MAGN 2017-12-08 44.45 44.49 43.72 44.145
MFGS 2017-12-08 474 488 464 473
MFGSP 2017-12-08 367 369 357 369
MFON 2017-12-08 531.5 533.6 521.7 522.5
MGNT 2017-12-08 6355 6619 6355 6550
MGNZ 2017-12-08 3600 3730 3600 3650
MGTS 2017-12-08 1360 1435 1360 1435
MGTSP 2017-12-08 1244 1261 1236 1261
MGVM 2017-12-08 0.765 0.775 0.76 0.77
MICEX10INDEX 2017-12-08 4172.49 4207.29 4168.21 4174.12
MICEXBMI 2017-12-08 1509.31 1514.54 1499.61 1504.92
MICEXCGS 2017-12-08 6464.38 6504.41 6379.24 6411.92
MICEXCHM 2017-12-08 14943.4 14991.37 14890.18 14901.55
MICEXFNL 2017-12-08 7180.38 7251.45 7149.26 7197.3
MICEXINDEXCF 2017-12-08 2106.38 2118.71 2097.29 2104.99
MICEXINNOV 2017-12-08 404.29 407.95 400.11 402.78
MICEXMANDM 2017-12-08 5666.44 5688.37 5618.84 5637.21
MICEXMNF 2017-12-08 1772.53 1779.5 1768.26 1771.69
MICEXOANDG 2017-12-08 5237.55 5245.46 5191.06 5214.73
MICEXPWR 2017-12-08 1892.94 1899.57 1865.23 1872.03
MICEXSC 2017-12-08 6958.37 6989.69 6936.9 6952.64
MICEXTLC 2017-12-08 1621.4 1637.87 1594.93 1600.74
MICEXTRN 2017-12-08 1921.08 1931.31 1901.73 1907.38
MISBP 2017-12-08 4.64 4.8 4.64 4.71
MOBB 2017-12-08 2.1 2.18 2.05 2.11
MOEX 2017-12-08 116.5 120.93 115.66 119.37
MOEXREPO1W 2017-12-08 8.19 8.19 8.19 8.19
MOEXREPO1WE 2017-12-08 8.29 8.29 8.29 8.29
MOEXREPOUSD 2017-12-08 1.91 1.91 1.91 1.91
MOEXREPOUSDE 2017-12-08 1.34 1.34 1.34 1.34
MOTZ 2017-12-08 2.68 2.71 2.64 2.65
MRKC 2017-12-08 0.4 0.403 0.3965 0.3985
MRKK 2017-12-08 17.25 17.25 16.95 17.15
MRKP 2017-12-08 0.3027 0.3063 0.3015 0.3044
MRKS 2017-12-08 0.1135 0.1165 0.108 0.11
MRKU 2017-12-08 0.212 0.216 0.2105 0.2125
MRKV 2017-12-08 0.1064 0.10675 0.10535 0.10575
MRKY 2017-12-08 0.0545 0.0579 0.0534 0.055
MRKZ 2017-12-08 0.0544 0.0548 0.0543 0.0543
MRSB 2017-12-08 0.523 0.524 0.521 0.524
MSNG 2017-12-08 2.8395 2.8395 2.78 2.817
MSRS 2017-12-08 0.831 0.835 0.811 0.816
MSST 2017-12-08 0.75 0.75 0.6 0.645
MSTT 2017-12-08 157.9 159 156 158
MTLR 2017-12-08 135.95 137.2 134.6 134.75
MTLRP 2017-12-08 110.45 112.35 110 110.3
MTSS 2017-12-08 249.65 254.7 245.1 246.4
MUGS 2017-12-08 0.95 2.025 0.95 2.024
MUGSP 2017-12-08 0.488 0.557 0.46 0.48
MVID 2017-12-08 406.2 406.2 394.9 404.9
NAUK 2017-12-08 494 499 462 480
NFAZ 2017-12-08 110 111.5 110 110
NKHP 2017-12-08 243 254.5 243 248.5
NKNC 2017-12-08 49.9 52.2 49.9 51
NKNCP 2017-12-08 28.55 28.9 28.2 28.4
NKSH 2017-12-08 15.7 15.7 15 15.4
NLMK 2017-12-08 139.2 141.96 138.06 138.86
NMTP 2017-12-08 7.9 7.93 7.7 7.8
NNSB 2017-12-08 910 910 910 910
NNSBP 2017-12-08 625 625 600 615
NSVZ 2017-12-08 306 315 300 314
NVTK 2017-12-08 676.3 681.1 665.5 668.4
OBUV 2017-12-08 125.01 126.63 123 123
ODVA 2017-12-08 0.1855 0.1865 0.185 0.1855
OGKB 2017-12-08 0.4941 0.5005 0.4876 0.4897
OMSH 2017-12-08 476 481 476 480
OPIN 2017-12-08 945 985 940 950
OTCP 2017-12-08 194 194 185 185
PHOR 2017-12-08 2508 2546 2492 2505
PIKK 2017-12-08 323.8 325.2 312.8 312.8
PLSM 2017-12-08 0.263 0.274 0.26 0.266
PLZL 2017-12-08 4800 4800 4620 4714
PMSBP 2017-12-08 80.2 81 80 80.7
POLY 2017-12-08 670 678 666 670.8
PRFN 2017-12-08 3 3.01 2.9 2.93
PRTK 2017-12-08 110.6 111.7 109.5 109.8
PSBR 2017-12-08 0.0774 0.0774 0.077 0.0771
QIWI 2017-12-08 840 878 826 839
RASP 2017-12-08 85.13 87.6 85.13 87.48
RBCM 2017-12-08 5.5 5.855 5.47 5.805
RGBEY 2017-12-08 7.42
RGSS 2017-12-08 0.433 0.433 0.423 0.423
RKKE 2017-12-08 5130 5130 5100 5120
RLMN 2017-12-08 49 49 49 49
RLMNP 2017-12-08 42.5 44 42.5 43
RNFT 2017-12-08 514 533 513.8 528.1
ROLO 2017-12-08 2.78 2.84 2.74 2.8
ROSB 2017-12-08 51.7 52.7 51.7 52.7
ROSN 2017-12-08 292.6 294.85 291.15 293.75
ROST 2017-12-08 75.5 76.2 75.5 76.2
RSTI 2017-12-08 0.8325 0.8459 0.8155 0.8174
RSTIP 2017-12-08 1.512 1.52 1.501 1.506
RTGZ 2017-12-08 16000 16000 16000 16000
RTKM 2017-12-08 63.5 64.2 63.31 63.36
RTKMP 2017-12-08 54.4 54.7 54.28 54.68
RTSBP 2017-12-08 0.189 0.195 0.189 0.195
RTSCH 2017-12-08 263.3 263.78 261.6 262.36
RTSCR 2017-12-08 247.39 248.3 244.25 245.19
RTSEU 2017-12-08 81.08 81.25 79.8 80.12
RTSFN 2017-12-08 210.94 213.13 209.78 211.27
RTSI 2017-12-08 1121.13 1126.64 1114.91 1119.54
RTSIN 2017-12-08 68.92 69.2 68.64 68.83
RTSMM 2017-12-08 201.26 201.61 199.31 200.06
RTSOG 2017-12-08 171.81 171.88 170.04 170.93
RTSSTD 2017-12-08 13674.54 13759.93 13617.69 13674.92
RTSTL 2017-12-08 83.99 84.63 82.53 82.86
RTSTN 2017-12-08 79.31 79.59 78.39 78.68
RUAL 2017-12-08 36.33 37.1 36.03 36.35
RUBMI 2017-12-08 818.66 820.69 812.37 815.63
RUGR 2017-12-08 5.1 5.15 4.95 5.1
RUSP 2017-12-08 0.485 0.485 0.485 0.485
RZSB 2017-12-08 3.26 3.4 3.2 3.25
SAGO 2017-12-08 0.274 0.274 0.266 0.266
SARE 2017-12-08 0.117 0.1195 0.117 0.118
SAREP 2017-12-08 0.072 0.073 0.072 0.0725
SBER 2017-12-08 219.9 223 219.61 220.89
SBERP 2017-12-08 183.22 185.86 182.33 185
SELG 2017-12-08 10.23 10.36 10.23 10.36
SELGP 2017-12-08 17.81 18 17.8 17.86
SIBG 2017-12-08 1.57 1.57 1.54 1.56
SIBN 2017-12-08 250.25 251.3 245.3 245.35
SLEN 2017-12-08 4.92 5.04 4.8 5
SNGS 2017-12-08 27.79 28 27.32 27.7
SNGSP 2017-12-08 28.85 29.25 28.85 29.205
STSB 2017-12-08 0.316 0.32 0.315 0.319
STSBP 2017-12-08 0.2925 0.296 0.292 0.296
SVAV 2017-12-08 599 603 595 600
TANL 2017-12-08 39.2 39.3 37.1 37.8
TASB 2017-12-08 0.125 0.127 0.124 0.124
TASBP 2017-12-08 0.124 0.1265 0.1225 0.124
TATN 2017-12-08 508.1 510.5 500.1 503.1
TATNP 2017-12-08 381 381.8 375.4 375.6
TGKA 2017-12-08 0.012 0.01224 0.0118 0.01185
TGKB 2017-12-08 0.003895 0.00417 0.003715 0.004065
TGKBP 2017-12-08 0.00619 0.00652 0.00619 0.00652
TGKD 2017-12-08 0.003325 0.003325 0.00329 0.003315
TGKDP 2017-12-08 0.00418 0.00422 0.00413 0.00418
TGKN 2017-12-08 0.0054 0.00545 0.00521 0.00521
TNSE 2017-12-08 1340 1350 1340 1349
TORSP 2017-12-08 0.381 0.389 0.376 0.389
TRCN 2017-12-08 4400 4410 4350 4365
TRMK 2017-12-08 79.2 79.9 78.93 79.5
TRNFP 2017-12-08 173450 175450 173250 174650
TTLK 2017-12-08 0.1465 0.1465 0.1455 0.1455
TUCH 2017-12-08 11 11.7 11 11.55
TUZA 2017-12-08 105 105 105 105
UCSS 2017-12-08 1100 1120 1100 1120
UKUZ 2017-12-08 785 785 770 780
UNAC 2017-12-08 0.753 0.762 0.747 0.755
UNKL 2017-12-08 2810 2890 2810 2830
UPRO 2017-12-08 2.632 2.634 2.57 2.57
URKA 2017-12-08 127.7 128.1 127.7 127.75
USBN 2017-12-08 0.0928 0.0929 0.0896 0.0919
UTAR 2017-12-08 8.56 8.67 8.54 8.67
UTSY 2017-12-08 0.166 0.171 0.162 0.168
UWGN 2017-12-08 779.5 782 778 780
VDSB 2017-12-08 4.4 4.5 4.4 4.5
VGSB 2017-12-08 0.99 0.99 0.98 0.98
VGSBP 2017-12-08 0.955 0.955 0.955 0.955
VLHZ 2017-12-08 95.5 95.5 95.5 95.5
VRSB 2017-12-08 21.3 21.3 21.3 21.3
VRSBP 2017-12-08 18.5 18.5 18.5 18.5
VSMO 2017-12-08 16820 16830 16560 16760
VSYDP 2017-12-08 4000 4000 4000 4000
VTBR 2017-12-08 0.05103 0.05147 0.05066 0.05066
VTRS 2017-12-08 0.35 0.355 0.315 0.32
VZRZ 2017-12-08 581 591 570.5 590
VZRZP 2017-12-08 159 166 159 160
WTCM 2017-12-08 7.1 7.15 7.1 7.1
WTCMP 2017-12-08 5.84 5.84 5.84 5.84
YAKG 2017-12-08 10 10 9.8 9.9
YKEN 2017-12-08 0.272 0.272 0.271 0.271
YKENP 2017-12-08 0.27 0.274 0.27 0.274
YNDX 2017-12-08 1949.5 1979.5 1949.5 1957
ZILL 2017-12-08 1010 1045 1010 1025
ZMZN 2017-12-08 24.7 25 24.5 24.8
ZMZNP 2017-12-08 12.9 13.05 12.9 13.05
ZVEZ 2017-12-08 4.6 4.6 4.55 4.55