или с помощью соц. сетей


ММВБ акции

TickerДатаОткрытиеHighLowЗакрытие
ABRD 2017-10-18 160 160 158.5 160
ACKO 2017-10-18 7.9995 8.1755 7.8405 8.099
AFKS 2017-10-18 13.4 13.475 13.3 13.415
AFLT 2017-10-18 181.2 182.3 181 181.7
AGRO 2017-10-18 689 691 682 689
AKRN 2017-10-18 3551 3569 3503 3569
ALBK 2017-10-18 38.6 38.6 35 38.6
ALNU 2017-10-18 154000 156000 154000 156000
ALRS 2017-10-18 79.51 79.9 79.16 79.75
AMEZ 2017-10-18 5.47 5.47 5.32 5.38
APTK 2017-10-18 8.94 8.97 8.87 8.93
ARMD 2017-10-18 11.3 12 11.2 11.3
ARSA 2017-10-18 3.34 3.4 3.34 3.4
ASSB 2017-10-18 0.481 0.481 0.481 0.481
AVAN 2017-10-18 547 547 499 499
AVAZ 2017-10-18 11.11 12.1 11.06 11.77
AVAZP 2017-10-18 10.4 10.53 10.24 10.41
BANE 2017-10-18 2133 2149 2124 2135
BANEP 2017-10-18 1442 1463 1442 1453
BELU 2017-10-18 631 649 630 649
BISVP 2017-10-18 3.98 3.99 3.98 3.99
BLNG 2017-10-18 2.99 3.07 2.98 2.98
BRZL 2017-10-18 900 900 890 900
BSPB 2017-10-18 54.1 54.8 53.15 54.1
CBOM 2017-10-18 4.569 4.645 4.565 4.645
CHEP 2017-10-18 114 115.5 114 115.5
CHMF 2017-10-18 903.3 911.3 897 897
CHMK 2017-10-18 3790 3835 3790 3820
CLSB 2017-10-18 0.126 0.126 0.1255 0.1255
CLSBP 2017-10-18 0.1365 0.137 0.132 0.1355
CNTL 2017-10-18 23.3 24.5 22.5 23.1
CNTLP 2017-10-18 10.01 10.26 8.9 9.02
DASB 2017-10-18 0.112 0.119 0.111 0.116
DGBZ 2017-10-18 39.8 40 39.7 40
DIOD 2017-10-18 3.87 3.97 3.84 3.97
DIXY 2017-10-18 320.3 324 317 323.4
DSKY 2017-10-18 99.75 101.5 99.75 100.15
DVEC 2017-10-18 0.493 0.494 0.484 0.488
DZRD 2017-10-18 2220 2220 2110 2220
DZRDP 2017-10-18 2150 2150 2150 2150
EELT 2017-10-18 11.597 11.611 11.2 11.419
ELTZ 2017-10-18 634 638 626 633
ENRU 2017-10-18 1.26 1.285 1.26 1.281
EPLN 2017-10-18 715.5 727.5 705 727
FEES 2017-10-18 0.17 0.1706 0.1672 0.1703
FESH 2017-10-18 7.03 7.5 7 7.5
FTRE 2017-10-18 1204 1280 1204 1267
GAZA 2017-10-18 732 740 731 740
GAZAP 2017-10-18 517 517 507 517
GAZP 2017-10-18 125.44 127.09 125.26 126.7
GCHE 2017-10-18 1216 1236 1216 1229
GMKN 2017-10-18 10570 10918 10530 10756
GRNT 2017-10-18 0.546 0.55 0.535 0.54
GTLC 2017-10-18 0.1375 0.1395 0.137 0.1375
HALS 2017-10-18 710 725 705 715
HIMCP 2017-10-18 6.11 6.29 5.51 5.55
HYDR 2017-10-18 0.875 0.8772 0.8502 0.852
IGST 2017-10-18 755 775 750 775
IGSTP 2017-10-18 504 504 504 504
IRAO 2017-10-18 3.7555 3.7555 3.72 3.726
IRGZ 2017-10-18 18.41 18.65 18 18.5
IRKT 2017-10-18 17.81 18.29 17.78 18.12
ISKJ 2017-10-18 11.75 11.95 11.45 11.5
JNOS 2017-10-18 23.4 27.9 23.1 27.9
JNOSP 2017-10-18 15.7 15.7 15.7 15.7
KAZTP 2017-10-18 84.8 84.8 84.8 84.8
KBSB 2017-10-18 155.5 167 155.5 156.5
KCHE 2017-10-18 0.143 0.143 0.1405 0.142
KMAZ 2017-10-18 55.55 57.95 55.3 57.6
KMEZ 2017-10-18 400 404 396 404
KRKN 2017-10-18 9100 9200 9100 9150
KRKNP 2017-10-18 12410 12560 12300 12400
KROT 2017-10-18 438 441 430 438
KROTP 2017-10-18 320 323 315 322
KRSB 2017-10-18 3.43 3.46 3.43 3.46
KRSBP 2017-10-18 3.48 3.53 3.47 3.47
KUZB 2017-10-18 0.0134 0.0134 0.0133 0.0134
KZOS 2017-10-18 72.8 72.9 72.3 72.3
KZOSP 2017-10-18 4.35 4.35 4.33 4.33
LIFE 2017-10-18 12.15 12.4 12.15 12.35
LKOH 2017-10-18 3008 3021.5 2997 3011
LNTA 2017-10-18 345 352.5 341.5 352.5
LNZL 2017-10-18 7200 7270 7200 7270
LNZLP 2017-10-18 3650 3690 3650 3690
LSNG 2017-10-18 5.33 5.33 5.155 5.285
LSNGP 2017-10-18 80.05 82.9 78.6 81.7
LSRG 2017-10-18 834.5 834.5 810.5 823.5
LVHK 2017-10-18 6.9 6.9 6.85 6.85
MAGE 2017-10-18 2.56 2.63 2.55 2.63
MAGEP 2017-10-18 2.05 2.1 2.05 2.1
MAGN 2017-10-18 46.5 46.5 45.35 45.4
MFGS 2017-10-18 470 484 300 480
MFGSP 2017-10-18 395 395 395 395
MFON 2017-10-18 590.3 591.5 582.4 588.6
MGNT 2017-10-18 9348 9351 9240 9286
MGTS 2017-10-18 1440 1480 1410 1420
MGTSP 2017-10-18 1176 1230 1172 1219
MGVM 2017-10-18 0.99 1.02 0.93 1.007
MICEX10INDEX 2017-10-18 4420.73 4450.32 4413.72 4431.18
MICEXBMI 2017-10-18 1496.6 1502.68 1492.16 1497.98
MICEXCGS 2017-10-18 6874.12 6910.14 6843.84 6902.75
MICEXCHM 2017-10-18 14552.16 14595.16 14493.49 14590.87
MICEXFNL 2017-10-18 7536.8 7562.17 7492.19 7518.9
MICEXINDEXCF 2017-10-18 2091.4 2101.35 2086.45 2094.4
MICEXINNOV 2017-10-18 407.78 413.88 405.65 406.35
MICEXMANDM 2017-10-18 5782.45 5836.95 5774.95 5813.59
MICEXMNF 2017-10-18 1780.69 1799.68 1775.55 1796.67
MICEXOANDG 2017-10-18 5062.89 5076.77 5037.89 5055.36
MICEXPWR 2017-10-18 2000.79 2000.79 1966.61 1989.96
MICEXSC 2017-10-18 7167.45 7179.63 7095.71 7178.88
MICEXTLC 2017-10-18 1796.69 1812.59 1796.14 1811.66
MICEXTRN 2017-10-18 2265.79 2283.43 2264.46 2279.41
MISB 2017-10-18 11.05 12.9 10.57 12.55
MISBP 2017-10-18 9.26 11.6 9 9.6
MOBB 2017-10-18 2.97 3 2.9 2.97
MOEX 2017-10-18 120.45 121.66 119.5 120.47
MOEXREPO1W 2017-10-18 8.44 8.44 8.44 8.44
MOEXREPO1WE 2017-10-18 8.28 8.28 8.28 8.28
MOEXREPOUSD 2017-10-18 1.79 1.79 1.79 1.79
MOEXREPOUSDE 2017-10-18 1.5 1.5 1.5 1.5
MOTZ 2017-10-18 3.1 3.1 3 3.04
MRKC 2017-10-18 0.4735 0.482 0.448 0.477
MRKK 2017-10-18 20.05 20.05 19.3 19.6
MRKP 2017-10-18 0.3225 0.3251 0.2862 0.319
MRKS 2017-10-18 0.1278 0.1294 0.1179 0.123
MRKU 2017-10-18 0.1865 0.19 0.176 0.1835
MRKV 2017-10-18 0.112 0.112 0.1011 0.11
MRKY 2017-10-18 0.0431 0.0435 0.041 0.0425
MRKZ 2017-10-18 0.062 0.062 0.055 0.059
MRSB 2017-10-18 0.652 0.666 0.652 0.662
MSNG 2017-10-18 2.945 2.9745 2.9055 2.968
MSRS 2017-10-18 0.874 0.874 0.85 0.864
MSST 2017-10-18 1.65 1.65 1.55 1.6
MSTT 2017-10-18 139.4 139.8 137.1 139.6
MTLR 2017-10-18 147 155.5 146.5 151.95
MTLRP 2017-10-18 101.95 104.45 101.5 102.5
MTSS 2017-10-18 283.5 286.3 282.45 286.1
MUGSP 2017-10-18 0.291 0.296 0.288 0.296
MVID 2017-10-18 419.6 422.9 419.5 420
NAUK 2017-10-18 328 328 290 290
NFAZ 2017-10-18 89.5 90 89.5 90
NKHP 2017-10-18 225.5 237 220 235
NKNC 2017-10-18 49.9 49.9 48.5 49
NKNCP 2017-10-18 27.9 28.59 27.61 28.59
NLMK 2017-10-18 137.2 137.2 133.8 134.2
NMTP 2017-10-18 8.3 8.395 8.295 8.35
NNSB 2017-10-18 1030 1030 1000 1000
NNSBP 2017-10-18 700 700 675 690
NSVZ 2017-10-18 218 218 218 218
NVTK 2017-10-18 658.1 664.8 656 664.6
ODVA 2017-10-18 0.1885 0.19 0.188 0.189
OFCB 2017-10-18 823 823 736 748
OGKB 2017-10-18 0.5546 0.5575 0.477 0.5543
OMSH 2017-10-18 484 484 484 484
OMZZP 2017-10-18 1820 1900 1810 1840
OPIN 2017-10-18 1013 1020 940 992
OSMP 2017-10-18 54.8 54.8 54.7 54.7
OTCP 2017-10-18 173 173.5 173 173.5
PHOR 2017-10-18 2331 2345 2302 2340
PIKK 2017-10-18 313.3 316 311.5 316
PLSM 2017-10-18 0.299 0.303 0.285 0.298
PLZL 2017-10-18 4684 4810 4666 4785
PMSB 2017-10-18 68.8 69.1 68 68
PMSBP 2017-10-18 69.7 70 68 69.3
POLY 2017-10-18 678 689.7 672 688
PRFN 2017-10-18 3.8 4.05 3.75 3.84
PRTK 2017-10-18 113.2 113.5 110.4 112.2
PSBR 2017-10-18 0.0761 0.0763 0.0758 0.0758
QIWI 2017-10-18 975 993 975 985
RASP 2017-10-18 86.27 90.16 86.15 90
RBCM 2017-10-18 7.71 7.79 7.71 7.76
RGBEY 2017-10-18 7.47
RGSS 2017-10-18 0.394 0.398 0.367 0.384
RKKE 2017-10-18 6330 6350 6330 6350
RLMN 2017-10-18 69 74 68 69
RLMNP 2017-10-18 63.8 69.7 63.8 66.7
RNFT 2017-10-18 554.9 572.1 551.3 553.9
ROLO 2017-10-18 1.86 1.87 1.82 1.86
ROSB 2017-10-18 55.5 56 50.8 55.5
ROSN 2017-10-18 327.85 328.4 325.5 326.1
ROST 2017-10-18 80 80 74.1 77.3
RSTI 2017-10-18 1.0202 1.0268 0.9966 1.01
RSTIP 2017-10-18 1.63 1.769 1.63 1.742
RTKM 2017-10-18 66.6 66.75 66.17 66.35
RTKMP 2017-10-18 52.55 52.7 52.29 52.45
RTSBP 2017-10-18 0.229 0.229 0.224 0.224
RTSI 2017-10-18 1149.85 1154.11 1145.95 1147.79
RTSSTD 2017-10-18 13505.14 13577.98 13472.42 13524.84
RUAL 2017-10-18 39.87 40.14 39.36 40.03
RUBMI 2017-10-18 838.48 841.08 835.17 836.56
RUGR 2017-10-18 5.4 5.7 5.35 5.45
RUSP 2017-10-18 0.507 0.514 0.501 0.511
RZSB 2017-10-18 3 3 2.9 2.9
SAGO 2017-10-18 0.254 0.254 0.254 0.254
SARE 2017-10-18 0.1275 0.1275 0.1195 0.1225
SAREP 2017-10-18 0.085 0.085 0.081 0.082
SBER 2017-10-18 197.5 197.89 194.01 195.31
SBERP 2017-10-18 162.62 163.15 160.98 162
SELG 2017-10-18 9.25 9.29 9.2 9.28
SELGP 2017-10-18 13.57 13.75 13.43 13.75
SIBG 2017-10-18 1.5 1.51 1.49 1.49
SIBN 2017-10-18 234.7 236.5 233.35 234.7
SLEN 2017-10-18 5.2 5.21 5.04 5.16
SNGS 2017-10-18 29.75 29.75 29.4 29.5
SNGSP 2017-10-18 29.88 30.03 29.655 29.75
STSB 2017-10-18 0.369 0.374 0.35 0.37
STSBP 2017-10-18 0.385 0.385 0.37 0.375
SVAV 2017-10-18 587 593 585 586
SZPR 2017-10-18 235 235 232 234
TANL 2017-10-18 31.4 32.1 30.6 31.2
TASBP 2017-10-18 0.1405 0.149 0.1405 0.1445
TATN 2017-10-18 426.85 426.85 418.55 421.05
TATNP 2017-10-18 308.8 309.6 306.2 308.4
TGKA 2017-10-18 0.01458 0.01458 0.01393 0.0143
TGKB 2017-10-18 0.00463 0.004725 0.0045 0.004545
TGKBP 2017-10-18 0.00647 0.00656 0.00622 0.00634
TGKD 2017-10-18 0.003205 0.003285 0.00318 0.00326
TGKDP 2017-10-18 0.00458 0.00478 0.0045 0.00466
TGKN 2017-10-18 0.00431 0.00448 0.00425 0.00425
TGKO 2017-10-18 0.0155 0.019 0.015 0.0155
TNSE 2017-10-18 1378 1378 1368 1369
TORS 2017-10-18 0.41 0.41 0.4 0.4
TORSP 2017-10-18 0.387 0.391 0.385 0.388
TRCN 2017-10-18 4470 4550 4385 4460
TRMK 2017-10-18 75 76.35 75 75.34
TRNFP 2017-10-18 188400 190500 185200 185250
TTLK 2017-10-18 0.148 0.1485 0.142 0.147
TUCH 2017-10-18 9.355 9.5 9.005 9.375
TUZA 2017-10-18 99 104 99 101
UCSS 2017-10-18 1120 1120 1120 1120
UKUZ 2017-10-18 840 840 840 840
UNAC 2017-10-18 0.873 0.8755 0.856 0.8635
UPRO 2017-10-18 2.548 2.6 2.529 2.595
URKA 2017-10-18 134.85 134.95 133.5 134.5
URKZ 2017-10-18 8080 8080 8000 8000
USBN 2017-10-18 0.0853 0.0858 0.0851 0.0858
UTAR 2017-10-18 8.88 8.88 8.56 8.6
UTSY 2017-10-18 0.233 0.242 0.228 0.234
UWGN 2017-10-18 775 779 771.5 778.5
VDSB 2017-10-18 4.8 5.05 4.8 4.95
VGSB 2017-10-18 1.07 1.09 1.07 1.085
VLHZ 2017-10-18 96 97 96 96.5
VRSB 2017-10-18 29.8 29.8 29.35 29.4
VRSBP 2017-10-18 23.3 25 23.2 25
VSMO 2017-10-18 17050 17380 17000 17250
VSYD 2017-10-18 2120 2130 2100 2130
VSYDP 2017-10-18 4000 4000 4000 4000
VTBR 2017-10-18 0.06078 0.06105 0.06023 0.06023
VTRS 2017-10-18 0.455 0.475 0.45 0.47
VZRZ 2017-10-18 598 605 580.5 604.5
VZRZP 2017-10-18 158.5 159.5 155.5 158.5
WTCM 2017-10-18 7.8 7.85 7.8 7.85
YAKG 2017-10-18 10.3 10.3 10 10.3
YKEN 2017-10-18 0.293 0.293 0.28 0.289
YKENP 2017-10-18 0.301 0.301 0.286 0.286
YNDX 2017-10-18 1833 1857 1816 1852
YRSBP 2017-10-18 80.9 80.9 80.9 80.9
ZILL 2017-10-18 1140 1140 1050 1070
ZMZN 2017-10-18 30 30.1 28.8 29.3
ZMZNP 2017-10-18 13.1 13.3 12.95 13.3
ZVEZ 2017-10-18 5 6 5 5.15