или с помощью соц. сетей


ММВБ акции

TickerДатаОткрытиеHighLowЗакрытие
ABRD 2017-03-24 135 135 127.5 127.5
AFKS 2017-03-24 22.01 22.35 21.865 22.3
AFLT 2017-03-24 167 169.4 164.7 167.6
AGRO 2017-03-24 685 699 681 687
AKRN 2017-03-24 3335 3335 3250 3288
ALBK 2017-03-24 27 31 27 31
ALRS 2017-03-24 94 96.6 93.75 96
AMEZ 2017-03-24 5.33 5.49 5.33 5.33
APTK 2017-03-24 8.71 8.8 8.61 8.72
AQUA 2017-03-24 57.8 61.9 57.8 60.1
ARMD 2017-03-24 16.4 16.5 16 16.1
ARSA 2017-03-24 3.39 3.39 3.23 3.35
ASSB 2017-03-24 0.465 0.478 0.45 0.469
AVAZ 2017-03-24 10.02 10.36 10.01 10.2
AVAZP 2017-03-24 5.885 5.99 5.84 5.95
BANE 2017-03-24 3601 3693.5 3427 3662.5
BANEP 2017-03-24 1216 1220.5 1215.5 1220
BGDE 2017-03-24 0.137 0.14 0.137 0.139
BISVP 2017-03-24 4.15 4.15 4.06 4.06
BLNG 2017-03-24 3.91 4 3.8 3.87
BRZL 2017-03-24 1235 1240 1225 1225
BSPB 2017-03-24 65.35 66.95 65.2 66.9
CBOM 2017-03-24 4.295 4.295 4.248 4.248
CHEP 2017-03-24 128.8 130.8 128.5 130.8
CHGZ 2017-03-24 42 42.2 37 37
CHKZ 2017-03-24 2610 2690 2610 2650
CHMF 2017-03-24 824 825.4 814.4 825
CHMK 2017-03-24 4755 4860 4605 4670
CLSB 2017-03-24 0.123 0.159 0.1195 0.1425
CLSBP 2017-03-24 0.112 0.148 0.112 0.1315
CNTL 2017-03-24 20 20 20 20
CNTLP 2017-03-24 5.74 5.97 5.74 5.91
DASB 2017-03-24 0.43 0.48 0.385 0.405
DGBZ 2017-03-24 36.6 36.9 35.1 36.2
DIOD 2017-03-24 3.56 3.78 3.45 3.55
DIXY 2017-03-24 248.5 251.3 247 247
DSKY 2017-03-24 81.49 84.4 81.36 82.41
DVEC 2017-03-24 0.57 0.579 0.57 0.57
DZRD 2017-03-24 1840 1880 1600 1850
DZRDP 2017-03-24 1660 1700 1660 1690
ELTZ 2017-03-24 612 671 612 660
ENRU 2017-03-24 1.027 1.039 1.007 1.016
EPLN 2017-03-24 743 748.5 740.5 740.5
EPLN-002D 2017-03-24 742.5 753 742.5 748.5
FEES 2017-03-24 0.188 0.192 0.1857 0.1904
FESH 2017-03-24 3.218 3.237 3.154 3.165
FTRE 2017-03-24 1246 1264 1245.1 1245.1
GAZA 2017-03-24 518 520 517 520
GAZAP 2017-03-24 412 412 330 392
GAZP 2017-03-24 130.79 131.48 129.72 130.05
GCHE 2017-03-24 841 845 839 843
GMKN 2017-03-24 9166 9207 9050 9165
GRAZ 2017-03-24 3.01 3.1 2.97 2.99
GRNT 2017-03-24 1.189 1.288 1.131 1.229
GTLC 2017-03-24 0.304 0.31 0.303 0.307
GTPR 2017-03-24 1.335 1.355 1.325 1.335
HALS 2017-03-24 1165 1200 1160 1165
HIMCP 2017-03-24 6 6.02 5.9 5.99
HYDR 2017-03-24 0.934 0.9494 0.9335 0.945
IDVP 2017-03-24 6900 6900 6900 6900
IGST 2017-03-24 1035 1135 1035 1055
IGSTP 2017-03-24 640 640 575 575
IRAO 2017-03-24 4.14 4.14 4.0775 4.133
IRGZ 2017-03-24 18.41 18.42 18.17 18.33
IRKT 2017-03-24 10.55 10.55 10.48 10.5
ISKJ 2017-03-24 14.5 15.3 14.5 15.3
JNOSP 2017-03-24 16.4 16.4 16.4 16.4
KAZT 2017-03-24 89.4 89.5 89.4 89.5
KAZTP 2017-03-24 82.8 82.8 82.8 82.8
KBTK 2017-03-24 88.1 88.1 88 88
KCHE 2017-03-24 0.152 0.161 0.152 0.161
KCHEP 2017-03-24 0.21 0.2175 0.1975 0.205
KGKCP 2017-03-24 51.1 51.1 51.1 51.1
KLSB 2017-03-24 25.7 26.2 24.2 25.2
KMAZ 2017-03-24 58.85 59.3 58.8 59.3
KMEZ 2017-03-24 386 400 386 395
KOGK 2017-03-24 86000 87500 86000 87500
KRKNP 2017-03-24 9650 9700 9550 9600
KRKOP 2017-03-24 4.99 5.1 4.99 5.1
KROT 2017-03-24 711 711 666 675
KROTP 2017-03-24 443 445 425 433
KRSB 2017-03-24 4 4.01 4 4.01
KTSB 2017-03-24 0.4 0.451 0.4 0.451
KTSBP 2017-03-24 0.34 0.349 0.34 0.349
KUBE 2017-03-24 91.6 91.7 88.7 91.6
KUZB 2017-03-24 0.0139 0.014 0.0139 0.014
KZOS 2017-03-24 57.4 57.9 57.2 57.8
KZOSP 2017-03-24 4.7 4.7 4.7 4.7
LIFE 2017-03-24 13.95 14.1 13.95 14.1
LKOH 2017-03-24 3067.5 3082 3014 3017.5
LNTA 2017-03-24 400 403 390 394.5
LNZL 2017-03-24 8430 8530 8320 8460
LNZLP 2017-03-24 4830 4830 4450 4690
LSNG 2017-03-24 5.08 5.45 5.01 5.265
LSNGP 2017-03-24 50.7 51.2 50.2 50.35
LSRG 2017-03-24 918.5 918.5 908.5 913.5
LVHK 2017-03-24 7.6 7.6 7.6 7.6
MAGE 2017-03-24 2.95 3 2.95 3
MAGEP 2017-03-24 2.19 2.28 2.19 2.28
MAGN 2017-03-24 37.5 37.69 37.1 37.605
MFGS 2017-03-24 633 633 620 620
MFGSP 2017-03-24 502 503 502 503
MFON 2017-03-24 617.6 619.4 609 615
MGNT 2017-03-24 9303 9408 9231 9350
MGNZ 2017-03-24 3720 3720 3710 3710
MGTS 2017-03-24 857 860 822 822
MGTSP 2017-03-24 831 844 830 844
MGVM 2017-03-24 0.86 0.873 0.85 0.873
MICEX10INDEX 2017-03-24 4411.75 4436.43 4398.28 4422.11
MICEXBMI 2017-03-24 1458.96 1462.83 1451.53 1453.8
MICEXCGS 2017-03-24 6262.01 6279.41 6236.79 6256.56
MICEXCHM 2017-03-24 14431.59 14461.53 14338.93 14347.35
MICEXFNL 2017-03-24 7733.64 7798.6 7712.53 7786.78
MICEXINDEXCF 2017-03-24 2047.78 2052.9 2036.3 2039.77
MICEXINNOV 2017-03-24 422.95 425.99 413.25 416.83
MICEXMANDM 2017-03-24 5359.46 5402.57 5348.33 5395.27
MICEXMNF 2017-03-24 1747.84 1751.89 1741.85 1746.84
MICEXOANDG 2017-03-24 5127.26 5138.8 5053.93 5061.53
MICEXPWR 2017-03-24 1942.46 1953.65 1939.33 1948.46
MICEXSC 2017-03-24 6177.04 6200.61 6164.99 6176.48
MICEXTLC 2017-03-24 1872.98 1879.45 1865.51 1873.75
MICEXTRN 2017-03-24 1949.43 1966.54 1932.03 1955.62
MISB 2017-03-24 4.74 4.74 4.74 4.74
MOBB 2017-03-24 4.98 4.99 4.93 4.99
MOEX 2017-03-24 112.2 115.09 111.22 114.32
MOEXREPO1W 2017-03-24 10.14 10.14 10.14 10.14
MOEXREPO1WE 2017-03-24 10.2 10.2 10.2 10.2
MOEXREPOUSD 2017-03-24 1.34 1.34 1.34 1.34
MOEXREPOUSDE 2017-03-24 1.02 1.02 1.02 1.02
MORI 2017-03-24 7 7.19 7 7.04
MOTZ 2017-03-24 6.17 6.58 6.17 6.58
MRKC 2017-03-24 0.3995 0.405 0.399 0.4005
MRKK 2017-03-24 18.5 19 18.5 18.85
MRKP 2017-03-24 0.157 0.1629 0.1566 0.1607
MRKS 2017-03-24 0.0729 0.0729 0.0705 0.0705
MRKU 2017-03-24 0.1555 0.1585 0.15 0.156
MRKV 2017-03-24 0.05905 0.0605 0.05905 0.06
MRKY 2017-03-24 0.0405 0.0405 0.0391 0.0402
MRKZ 2017-03-24 0.0491 0.052 0.0491 0.05
MRSB 2017-03-24 0.484 0.494 0.48 0.488
MSNG 2017-03-24 2.408 2.4245 2.3905 2.406
MSRS 2017-03-24 1.003 1.009 0.994 1.008
MSST 2017-03-24 11.3 11.7 11.15 11.15
MSTT 2017-03-24 101.3 102 100.3 101.9
MTLR 2017-03-24 143.01 144.49 142.2 143.09
MTLRP 2017-03-24 126.35 129.75 126.2 129.75
MTSS 2017-03-24 288.85 291.25 287.15 288.85
MVID 2017-03-24 381.5 382 379.7 380.8
NAUK 2017-03-24 258 258 212 240
NKHP 2017-03-24 174 174 170 173
NKNC 2017-03-24 58.5 58.6 56.5 56.8
NKNCP 2017-03-24 25.81 26.01 25.81 25.95
NKSH 2017-03-24 11.8 12.15 11.7 11.7
NLMK 2017-03-24 110.99 112.74 110.07 111.98
NMTP 2017-03-24 6.105 6.12 5.99 6.07
NNSBP 2017-03-24 730 730 700 700
NVTK 2017-03-24 737.2 745.4 730.6 736
ODVA 2017-03-24 0.235 0.235 0.226 0.2285
OFCB 2017-03-24 1531 1545 1525 1525
OGKB 2017-03-24 0.4585 0.4664 0.4562 0.4585
OMZZP 2017-03-24 1870 1890 1870 1890
OPIN 2017-03-24 399 405 390 400
OSMP 2017-03-24 65.6 65.6 65 65
OTCP 2017-03-24 179.5 180 179 180
PHOR 2017-03-24 2419 2419 2380 2383
PIKK 2017-03-24 282.9 283.3 279.5 282.7
PLSM 2017-03-24 0.337 0.354 0.32 0.327
PLZL 2017-03-24 4349 4450 4349 4448
PMSB 2017-03-24 63.9 64 63.9 64
PMSBP 2017-03-24 61.1 62.1 61.1 62.1
POLY 2017-03-24 738 747 729 738.5
PRFN 2017-03-24 6.51 6.6 6.1 6.26
PRMB 2017-03-24 9500 9500 9500 9500
PRTK 2017-03-24 102.7 103.8 101.2 103.3
PSBR 2017-03-24 0.074 0.0745 0.074 0.0741
QIWI 2017-03-24 977 986 946 958
RASP 2017-03-24 76.44 78.19 73.66 73.95
RBCM 2017-03-24 7.2 7.23 7.095 7.205
RGBEY 2017-03-24 8.19
RGSS 2017-03-24 0.413 0.418 0.411 0.416
RKKE 2017-03-24 5840 5850 5750 5850
RLMN 2017-03-24 114 116 107 108
RLMNP 2017-03-24 88.6 89.8 88 88.9
RNFT 2017-03-24 558.6 560.2 557.7 558.6
ROLO 2017-03-24 1.93 1.97 1.91 1.95
ROSB 2017-03-24 66 66 65 65
ROSN 2017-03-24 318 319.8 314.6 315.65
ROST 2017-03-24 71.8 78.2 68.8 72
RSTI 2017-03-24 0.9976 1.0116 0.98 0.9932
RSTIP 2017-03-24 2.005 2.018 1.961 1.996
RTGZ 2017-03-24 13000 13000 13000 13000
RTKM 2017-03-24 77.7 78.01 77.27 77.5
RTKMP 2017-03-24 58.75 59.2 58.55 59.2
RTSB 2017-03-24 0.316 0.316 0.316 0.316
RTSBP 2017-03-24 0.29 0.293 0.29 0.293
RTSI 2017-03-24 1123.17 1131.45 1117.45 1124.66
RTSSTD 2017-03-24 13335.49 13370.25 13246 13269.06
RUAL 2017-03-24 28.69 29.45 28.46 28.99
RUALR 2017-03-24 290 298.1 286.7 292.6
RUBMI 2017-03-24 815.44 821.72 811.72 816.84
RUGR 2017-03-24 10.55 10.6 10.2 10.3
RUSP 2017-03-24 0.497 0.508 0.496 0.507
RZSB 2017-03-24 2.6 3 2.6 3
SAGO 2017-03-24 0.331 0.348 0.331 0.346
SAGOP 2017-03-24 0.33 0.346 0.33 0.346
SARE 2017-03-24 0.135 0.156 0.1335 0.144
SAREP 2017-03-24 0.0975 0.1165 0.0975 0.1045
SBER 2017-03-24 164 165.9 163.07 164.52
SBERP 2017-03-24 125.28 126.43 124 124.59
SELG 2017-03-24 9.72 10.39 9.35 9.52
SELGP 2017-03-24 15.22 15.26 14.92 15.06
SIBG 2017-03-24 1.62 1.65 1.62 1.63
SIBN 2017-03-24 199.05 202.1 199.05 200.5
SLEN 2017-03-24 5.459 5.459 5.36 5.458
SNGS 2017-03-24 29.54 29.57 29.255 29.425
SNGSP 2017-03-24 33.25 33.46 33.065 33.15
STSB 2017-03-24 0.34 0.393 0.34 0.38
STSBP 2017-03-24 0.2435 0.268 0.235 0.2565
SVAV 2017-03-24 585 592 584 590
TAER 2017-03-24 2.21 2.32 2.21 2.28
TASB 2017-03-24 0.129 0.1885 0.129 0.1885
TASBP 2017-03-24 0.112 0.1615 0.108 0.1615
TATN 2017-03-24 356.7 361.75 348.4 349
TATNP 2017-03-24 205.6 207 202 205.7
TGKA 2017-03-24 0.0151 0.01539 0.015 0.015155
TGKB 2017-03-24 0.00201 0.00201 0.002 0.002
TGKBP 2017-03-24 0.00238 0.0024 0.00238 0.0024
TGKD 2017-03-24 0.003385 0.003395 0.00323 0.003315
TGKDP 2017-03-24 0.00363 0.00375 0.00356 0.00356
TGKN 2017-03-24 0.003 0.00301 0.003 0.00301
TGKO 2017-03-24 0.5 0.5 0.4 0.5
TNSE 2017-03-24 1570 1570 1570 1570
TORSP 2017-03-24 0.382 0.382 0.381 0.381
TRCN 2017-03-24 3570 3625 3500 3550
TRMK 2017-03-24 75.05 76.05 75.05 75.25
TRNFP 2017-03-24 206400 207350 199050 199150
TTLK 2017-03-24 0.1635 0.1635 0.161 0.161
TUCH 2017-03-24 2.605 2.65 2.605 2.65
TUZA 2017-03-24 131 131 131 131
UCSS 2017-03-24 1095 1095 1095 1095
UKUZ 2017-03-24 845 845 840 840
UNAC 2017-03-24 0.6585 0.67 0.6515 0.6685
UNKL 2017-03-24 4170 4500 4170 4340
UPRO 2017-03-24 2.641 2.684 2.635 2.64
URFD 2017-03-24 4.94 4.94 4.94 4.94
URKA 2017-03-24 166.9 167.55 166.85 167
URKZ 2017-03-24 5230 5380 5230 5380
USBN 2017-03-24 0.0985 0.1008 0.0985 0.1001
UTAR 2017-03-24 9.9 9.99 9.9 9.98
UTII 2017-03-24 15.5 15.7 15.5 15.7
UTSY 2017-03-24 0.48 0.5 0.48 0.49
UWGN 2017-03-24 813.5 815 810.5 811.5
VDSB 2017-03-24 14.5 16.4 14.5 14.6
VGSB 2017-03-24 1.215 1.435 1.215 1.255
VGSBP 2017-03-24 1.265 1.425 1.18 1.225
VJGZ 2017-03-24 635 635 635 635
VJGZP 2017-03-24 479 479 479 479
VLHZ 2017-03-24 93 95 92.5 95
VRSB 2017-03-24 21.15 21.15 21 21
VRSBP 2017-03-24 21.35 23 21 23
VSMO 2017-03-24 14060 14100 14020 14090
VSYD 2017-03-24 3000 3000 2900 2900
VSYDP 2017-03-24 6500 6500 6500 6500
VTBR 2017-03-24 0.06655 0.06678 0.06578 0.0664
VTRS 2017-03-24 0.85 0.88 0.79 0.8
WTCM 2017-03-24 8.05 8.15 8 8.15
WTCMP 2017-03-24 5.98 6.01 5.98 6
YKEN 2017-03-24 0.281 0.289 0.281 0.284
YKENP 2017-03-24 0.262 0.275 0.262 0.267
YNDX 2017-03-24 1290 1294 1271 1280
ZILL 2017-03-24 1400 1430 1400 1420
ZMZN 2017-03-24 39.4 39.4 36.7 38.3
ZMZNP 2017-03-24 14.9 15.3 14.9 15.3
ZVEZ 2017-03-24 4.89 4.9 4.8 4.81