YNDX.ME - Yandex N.V.

MCX - MCX Real Time Price. Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20192,490.002,531.602,472.002,492.802,492.80430,923
Jun 19, 20192,488.802,500.002,470.002,470.202,470.2083,187
Jun 18, 20192,475.802,498.002,455.402,480.202,480.2093,549
Jun 17, 20192,459.802,478.002,445.002,455.802,455.80142,114
Jun 14, 20192,488.002,499.402,456.002,465.002,465.00103,547
Jun 13, 20192,488.402,514.402,475.202,492.002,492.00159,220
Jun 11, 20192,438.002,510.602,435.202,494.802,494.80298,617
Jun 10, 20192,415.002,444.802,402.602,435.002,435.00136,487
Jun 07, 20192,402.202,447.802,396.002,418.602,418.60196,867
Jun 06, 20192,366.002,394.202,355.602,386.402,386.40123,852
Jun 05, 20192,354.802,364.002,340.002,355.402,355.40150,053
Jun 04, 20192,319.002,344.002,283.802,341.002,341.00253,184
Jun 03, 20192,330.202,350.002,292.402,319.002,319.00202,663
May 31, 20192,360.002,362.202,325.602,336.602,336.60120,303
May 30, 20192,357.002,379.802,346.402,379.602,379.60131,449
May 29, 20192,300.002,368.002,222.002,350.202,350.20482,295
May 28, 20192,396.402,409.802,240.202,280.202,280.20653,401
May 27, 20192,392.002,409.002,392.002,404.602,404.6035,633
May 24, 20192,365.202,392.002,362.202,383.402,383.4090,468
May 23, 20192,411.402,415.002,361.802,365.002,365.00111,108
May 22, 20192,400.002,432.002,380.802,424.802,424.80137,997
May 21, 20192,398.002,414.802,378.202,392.402,392.40129,867
May 20, 20192,449.002,449.402,377.202,407.802,407.80122,679
May 17, 20192,395.802,434.602,355.202,425.002,425.00157,570
May 16, 20192,330.002,401.802,325.202,400.002,400.00168,346
May 15, 20192,302.002,325.402,245.602,314.802,314.80181,631
May 14, 20192,299.802,315.002,266.402,289.402,289.40107,393
May 13, 20192,350.002,357.402,286.602,286.602,286.60136,260
May 10, 20192,371.002,389.802,336.002,340.002,340.00107,231
May 08, 20192,396.002,396.002,356.202,379.002,379.00139,743
May 07, 20192,400.002,418.002,375.002,388.602,388.6089,944
May 06, 20192,401.002,414.002,351.002,407.002,407.00195,472
May 03, 20192,409.802,437.602,392.402,414.002,414.00176,077
May 02, 20192,445.202,481.802,405.202,413.002,413.00228,451
Apr 30, 20192,406.002,408.602,380.002,391.002,391.0045,363
Apr 29, 20192,387.002,423.002,376.002,406.002,406.00106,045
Apr 26, 20192,407.602,414.602,364.202,389.002,389.00132,209
Apr 25, 20192,415.202,489.802,337.002,407.602,407.60437,305
Apr 24, 20192,420.802,424.002,395.202,410.602,410.6078,745
Apr 23, 20192,399.802,428.802,391.002,412.802,412.80109,222
Apr 22, 20192,417.002,437.602,393.002,400.002,400.00113,236
Apr 19, 20192,383.402,424.802,383.202,415.202,415.2048,505
Apr 18, 20192,449.202,449.202,382.602,383.202,383.20118,360
Apr 17, 20192,499.002,518.002,451.002,451.002,451.00147,924
Apr 16, 20192,477.002,513.002,476.202,499.802,499.80205,802
Apr 15, 20192,483.602,494.002,443.602,453.002,453.00255,882
Apr 12, 20192,435.202,454.802,425.802,431.602,431.60119,453
Apr 11, 20192,374.002,431.602,374.002,431.602,431.60250,376
Apr 10, 20192,330.202,350.002,110.802,348.402,348.40112,024
Apr 09, 20192,312.002,344.202,300.402,338.002,338.00119,632
Apr 08, 20192,291.402,313.802,283.602,299.002,299.0056,207
Apr 05, 20192,280.002,305.002,267.202,291.602,291.6081,036
Apr 04, 20192,265.002,301.802,250.402,283.002,283.00101,920
Apr 03, 20192,271.602,286.802,255.602,268.202,268.20126,943
Apr 02, 20192,238.002,252.802,218.202,246.602,246.60167,927
Apr 01, 20192,289.402,291.002,232.002,242.002,242.00208,301
Mar 29, 20192,332.202,335.002,283.402,285.002,285.00186,601
Mar 28, 20192,270.002,316.802,250.002,316.002,316.00125,299
Mar 27, 20192,306.602,317.602,276.002,286.602,286.6092,695
Mar 26, 20192,295.002,329.002,290.202,308.002,308.0088,356
Mar 25, 20192,274.002,318.402,210.002,298.402,298.4095,228
Mar 22, 20192,290.002,310.002,275.002,276.402,276.40113,230
Mar 21, 20192,299.802,348.002,259.002,271.802,271.80444,005
Mar 20, 20192,318.802,329.802,295.002,303.602,303.6081,802
Mar 19, 20192,323.802,339.802,315.602,320.002,320.0065,695
Mar 18, 20192,354.802,398.002,318.002,324.002,324.00215,920
Mar 15, 20192,325.002,354.402,325.002,346.002,346.0064,469
Mar 14, 20192,344.802,354.802,306.202,317.002,317.0077,077
Mar 13, 20192,349.602,368.402,325.002,340.002,340.0079,243
Mar 12, 20192,369.002,380.002,344.002,353.002,353.0074,898
Mar 11, 20192,320.002,364.802,320.002,355.402,355.4082,775
Mar 07, 20192,363.002,382.002,312.002,329.202,329.20132,912
Mar 06, 20192,355.002,404.002,350.202,362.002,362.00238,266
Mar 05, 20192,290.402,340.202,272.002,340.202,340.20178,112
Mar 04, 20192,260.002,319.602,260.002,303.602,303.60204,278
Mar 01, 20192,235.602,270.002,230.002,247.402,247.40329,179
Feb 28, 20192,165.002,214.002,145.202,208.002,208.00171,973
Feb 27, 20192,177.802,189.802,158.802,163.002,163.00158,283
Feb 26, 20192,198.002,204.802,162.002,169.602,169.60136,769
Feb 25, 20192,181.002,235.002,180.202,214.602,214.60393,776
Feb 22, 20192,108.002,139.002,090.402,133.002,133.00252,076
Feb 21, 20192,167.002,176.002,110.002,115.002,115.00222,203
Feb 20, 20192,161.002,187.402,148.602,166.202,166.20281,378
Feb 19, 20192,169.802,179.802,095.002,126.602,126.60574,622
Feb 18, 20192,140.002,174.402,116.202,161.002,161.00683,691
Feb 15, 20192,290.002,335.002,148.802,200.202,200.201,081,955
Feb 14, 20192,229.002,269.602,212.002,264.002,264.00336,454
Feb 13, 20192,233.002,258.202,201.002,258.002,258.00385,668
Feb 12, 20192,206.002,241.802,200.402,230.002,230.00177,278
Feb 11, 20192,170.002,223.002,170.002,196.002,196.00167,077
Feb 08, 20192,189.002,189.002,142.402,163.402,163.40132,679
Feb 07, 20192,230.802,231.402,181.802,192.202,192.20139,310
Feb 06, 20192,261.002,261.602,225.202,244.002,244.00130,657
Feb 05, 20192,220.002,262.002,215.602,250.802,250.80222,590
Feb 04, 20192,195.002,215.002,195.002,212.002,212.0083,835
Feb 01, 20192,200.202,215.002,165.402,197.202,197.20169,741
Jan 31, 20192,180.502,214.502,180.002,212.002,212.00264,189
Jan 30, 20192,147.002,172.502,136.002,157.002,157.00131,154
Jan 29, 20192,176.502,184.002,151.502,152.002,152.00156,601
Jan 28, 20192,170.002,188.502,124.002,167.002,167.00305,057
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...