| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 06:18:31 | 13 555.87 | +6.93 | +0.05% | 13 548.94 | 13 555.87 | 13 555.87 | 13 555.87 | 13 555.87
| | DJ Industrial | 00:58:12 | 29 196.04 | −152.06 | −0.52% | 29 348.1 | 29 190.07 | 29 187.94 | 29 187.94 | 29 198.28
| | FTSE 100 | 21.01.2020 19:35:30 | 7 610.7 | −40.74 | −0.53% | 7 651.44 | 7 651.44 | 7 640.19 | 7 550.56 | 7 640.19
| | NASDAQ Comp | 00:00:07 | 9 370.81 | −18.13 | −0.19% | 9 388.94 | 9 388.94 | 9 370.31 | 9 370.31 | 9 370.81
| | Nikkei 225 | 09:00:02 | 24 031.35 | +166.79 | +0.70% | 23 864.56 | 23 864.56 | 23 840.64 | 23 837.05 | 24 040.87
| | RTSI | 00:00:00 | 1 634.32 | 0 | 0% | 1 634.32 | 1 634.32 | N/A | 1 634.32 | 1 634.32
| | RTSSTD | 18.01.2019 | 16 558.31 | +190.22 | +1.16% | 16 368.09 | 16 368.09 | 16 423.42 | 16 394.32 | 16 558.31
| | S&P 500 | 00:05:58 | 3 320.79 | −8.83 | −0.27% | 3 329.62 | 3 329.62 | 3 320.96 | 3 320.79 | 3 320.96
| | Shanghai Composite | 09:26:56 | 3 067.3751 | +15.2332 | +0.50% | 3 052.1419 | 3 052.1419 | 3 052.1419 | 3 006.63 | 3 069.2527
| | Индекс МосБиржи | 21.01.2020 | 3 209.22 | −10.7 | −0.33% | 3 219.92 | 3 219.92 | 3 212.72 | 3 185.65 | 3 213.38
| | МосБиржа Основной
|
|---|
| ВТБ ао | 21.01.2020 18:45:57 | 0.04981 | +0.001795 | +3.74% | 0.048015 | 0.048015 | 0.048015 | 0.047415 | 0.05025
| | ГАЗПРОМ ао | 21.01.2020 18:45:57 | 252.99 | −0.51 | −0.20% | 253.5 | 253.5 | 253.25 | 250.88 | 253.4
| | ГМКНорНик | 21.01.2020 18:45:44 | 21 450 | −400 | −1.83% | 21 850 | 21 850 | 21 750 | 21 450 | 21 768
| | ИнтерРАОао | 21.01.2020 | 6.013 | −0.017 | −0.28% | 6.03 | 6.03 | 6 | 5.905 | 6.1235
| | ЛУКОЙЛ | 21.01.2020 | 6 708.5 | −8.5 | −0.13% | 6 717 | 6 717 | 6 689 | 6 611 | 6 716
| | Магнит ао | 21.01.2020 18:45:59 | 3 840 | −15 | −0.39% | 3 855 | 3 855 | 3 840 | 3 714.5 | 3 885
| | Мечел ао | 21.01.2020 18:45:56 | 103.42 | −4.07 | −3.79% | 107.49 | 107.49 | 107 | 101.94 | 113.87
| | ММК | 21.01.2020 | 46.2 | −1.33 | −2.80% | 47.53 | 47.53 | 47.3 | 45.8 | 47.385
| | МТС-ао | 21.01.2020 18:45:59 | 328.7 | +1.5 | +0.46% | 327.2 | 327.2 | 326 | 323.6 | 330.5
| | НЛМК ао | 21.01.2020 18:45:55 | 147.36 | −1.42 | −0.95% | 148.78 | 148.78 | 148.38 | 145.78 | 148.68
| | Новатэк ао | 21.01.2020 18:45:51 | 1 242 | −1 | −0.08% | 1 243 | 1 243 | 1 243 | 1 211.4 | 1 247.6
| | Роснефть | 21.01.2020 | 486.15 | +1.3 | +0.27% | 484.85 | 484.85 | 482.55 | 479 | 486.85
| | Россети ао | 21.01.2020 | 1.5415 | −0.0144 | −0.93% | 1.5559 | 1.5559 | 1.5559 | 1.5313 | 1.5775
| | Ростел -ао | 21.01.2020 | 87.1 | −0.2 | −0.23% | 87.3 | 87.3 | 86.76 | 85.7 | 87.1
| | Ростел -ап | 21.01.2020 | 78.9 | −1.55 | −1.93% | 80.45 | 80.45 | 80.5 | 78.3 | 80.5
| | РусГидро | 21.01.2020 | 0.665 | −0.0122 | −1.80% | 0.6772 | 0.6772 | 0.6725 | 0.659 | 0.6747
| | Сбербанк | 21.01.2020 18:45:58 | 268.06 | +1.78 | +0.67% | 266.28 | 266.28 | 265.5 | 263.02 | 268.9
| | Сбербанк-п | 21.01.2020 18:45:37 | 238.4 | −0.1 | −0.04% | 238.5 | 238.5 | 237.97 | 235.11 | 239.43
| | СевСт-ао | 21.01.2020 | 978.6 | −12 | −1.21% | 990.6 | 990.6 | 990 | 971.4 | 990
| | Сургнфгз | 21.01.2020 18:45:52 | 52.04 | −2.13 | −3.93% | 54.17 | 54.17 | 54 | 51.105 | 54.11
| | Сургнфгз-п | 21.01.2020 | 37.665 | +0.705 | +1.91% | 36.96 | 36.96 | 37.005 | 36.845 | 38.27
| | Татнфт 3ао | 21.01.2020 18:45:24 | 825 | −5 | −0.60% | 830 | 830 | 825.4 | 819.3 | 829
| | Транснф ап | 21.01.2020 18:45:56 | 178 400 | +100 | +0.06% | 178 300 | 178 300 | 178 350 | 176 850 | 178 550
| | Уркалий-ао | 21.01.2020 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 21.01.2020 18:45:59 | 0.2134 | −0.00462 | −2.12% | 0.21802 | 0.21802 | 0.21778 | 0.2125 | 0.21778
| | FORTS
|
|---|
| @CHMF (CH) | 21.01.2020 23:50:34 | 98 562 | −1 380 | −1.38% | 99 942 | 99 942 | 99 613 | 98 022 | 99 613
| | @GAZR (GZ) | 21.01.2020 23:54:59 | 25 464 | −166 | −0.65% | 25 630 | 25 630 | 25 660 | 25 342 | 25 660
| | @GMKR (GM) | 21.01.2020 23:50:49 | 216 960 | −3 972 | −1.80% | 220 932 | 220 932 | 220 800 | 216 637 | 220 800
| | @LKOH (LK) | 21.01.2020 23:53:48 | 67 690 | −69 | −0.10% | 67 759 | 67 759 | 67 759 | 66 763 | 67 903
| | @ROSN (RN) | 21.01.2020 23:53:53 | 49 090 | +143 | +0.29% | 48 947 | 48 947 | 48 998 | 48 400 | 49 224
| | @RTKM (RT) | 21.01.2020 23:54:33 | 8 770 | −51 | −0.58% | 8 821 | 8 821 | 8 800 | 8 674 | 8 899
| | @RTS (RI) | 21.01.2020 23:53:14 | 163 470 | −1 400 | −0.85% | 164 870 | 164 870 | 165 220 | 162 400 | 165 220
| | @SBRF (SR) | 21.01.2020 23:53:40 | 26 980 | +67 | +0.25% | 26 913 | 26 913 | 26 903 | 26 544 | 27 128
| | @Si | 21.01.2020 23:53:20 | 62 310 | +272 | +0.44% | 62 038 | 62 038 | 61 974 | 61 974 | 62 402
| | @SNGP (SG) | 09:24:32 | 38 008 | +51 | +0.13% | 37 957 | 37 957 | N/A | N/A | N/A
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 21.01.2020 23:54:59 | 5 026 | +167 | +3.44% | 4 859 | 4 859 | 4 868 | 4 790 | 5 081
| | ADR
|
|---|
| CHMF London | 03:45:08 | $15.72 | −0.41 | −2.54% | $16.13 | $15.72 | $15.72 | $15.72 | $15.72
| | GAZP London | 03:45:07 | $8.0923 | −0.0697 | −0.85% | $8.162 | $8.0923 | $8.0923 | $8.0923 | $8.0923
| | GAZP OTC | 00:39:23 | $8.092 | −0.133 | −1.62% | $8.225 | $8.092 | $8.092 | $8.092 | $8.092
| | LKOH London | 03:45:07 | $108.3328 | −0.7172 | −0.66% | $109.05 | $108.3328 | $108.3328 | $108.3328 | $108.3328
| | LKOH OTC | 00:02:35 | $108.68 | +0.28 | +0.26% | $108.4 | $108.4 | $108.68 | $108.68 | $108.68
| | MBT NYSE | 01:48:23 | $10.61 | +0.11 | +1.05% | $10.5 | $10.615 | $10.61 | $10.61 | $10.62
| | MTL NYSE | 04:00:01 | $3.33 | +0.21 | +6.73% | $3.12 | $3.34 | $3.34 | $3.33 | $3.34
| | MTLP NYSE | 02:55:23 | $0.845 | +0.02 | +2.42% | $0.825 | $0.83 | $0.83 | $0.83 | $0.845
| | NKEL London | 03:45:07 | $34.73 | −0.62 | −1.75% | $35.35 | $34.73 | $34.73 | $34.73 | $34.73
| | NKEL OTC | 00:08:08 | $34.63 | −0.64 | −1.81% | $35.27 | $35.27 | $34.63 | $34.63 | $34.63
| | ROSN London | 03:45:08 | $7.836 | −0.014 | −0.18% | $7.85 | $7.836 | $7.836 | $7.836 | $7.836
| | RTKM London | 03:21:46 | $8.39 | −0.15 | −1.76% | $8.54 | $8.39 | $8.39 | $8.39 | $8.39
| | SBER Frankf | 05:33:37 | €15.495 | −0.155 | −0.99% | €15.65 | €15.495 | €15.495 | €15.495 | €15.495
| | SBER OTC | 00:41:32 | $17.32 | +0.12 | +0.70% | $17.2 | $17.32 | $17.32 | $17.32 | $17.32
| | SIBN OTC | 21.01.2020 23:52:14 | $36.86 | −0.94 | −2.49% | $37.8 | $37.8 | $37.8 | $36.85 | $37.8
| | SNGS London | 03:45:08 | $8.385 | −0.36 | −4.12% | $8.745 | $8.385 | $8.385 | $8.385 | $8.385
| | SNGS OTC | 21.01.2020 20:14:08 | $8.35 | −0.315 | −3.64% | $8.665 | $8.665 | $8.665 | $8.34 | $8.665
| | URKA London | 29.12.2015 19:14:27 | $12.435 | −0.22 | −1.74% | $12.655 | $12.655 | $12.435 | $12.435 | $12.435
| | VIP NYSE | 23.04.2017 21:00:01 | $4.05 | +0.1 | +2.53% | $3.95 | $4.05 | $4.05 | $4.05 | $4.05
| | VTB London | 03:45:08 | $1.5811 | +0.0511 | +3.34% | $1.53 | $1.5811 | $1.5811 | $1.5811 | $1.5811
| | Forex
|
|---|
| AUD | 09:26:56 | 0.68406 | −0.00032 | −0.05% | 0.68438 | 0.68444 | 0.68441 | 0.68258 | 0.68478
| | CAD | 09:26:56 | 1.308 | +0.001 | +0.08% | 1.307 | 1.30791 | 1.30792 | 1.3065 | 1.30917
| | CHF | 09:26:56 | 0.96989 | +0.00122 | +0.13% | 0.96867 | 0.9686 | 0.96862 | 0.96808 | 0.97009
| | CNY | 09:26:46 | 6.9043 | −0.0005 | −0.01% | 6.9048 | 6.9048 | 6.9058 | 6.8959 | 6.9169
| | EUR | 09:26:56 | 1.1081 | −0.00009 | −0.01% | 1.10819 | 1.10873 | 1.10875 | 1.10768 | 1.10881
| | EUR/RUB | 09:26:56 | 68.494 | −0.0638 | −0.09% | 68.5578 | 68.555 | 68.552 | 68.36 | 68.6393
| | GBP | 09:26:55 | 1.3058 | +0.0008 | +0.06% | 1.305 | 1.3043 | 1.3042 | 1.3035 | 1.3061
| | HKD | 09:26:55 | 7.77214 | +0.00232 | +0.03% | 7.76982 | 7.76973 | 7.76921 | 7.7659 | 7.7733
| | JPY | 09:26:56 | 110.039 | +0.169 | +0.15% | 109.87 | 109.816 | 109.814 | 109.79 | 110.086
| | RUR | 09:26:59 | 61.8583 | −0.0256 | −0.04% | 61.8839 | 61.8633 | 61.851 | 61.761 | 61.9459
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 21.01.2020 23:50:00 | 8.95 | 0 | 0% | 8.95 | 8.95 | N/A | 8.906 | 8.961
| | EURRUB_TOD | 21.01.2020 23:50:00 | 68.5925 | +0.36 | +0.53% | 68.2325 | 68.2325 | N/A | 68.4275 | 68.7025
| | EURRUB_TOM | 21.01.2020 23:49:34 | 68.62 | +0.29 | +0.42% | 68.33 | 68.33 | N/A | 68.4025 | 68.7875
| | EURUSD_TOD | 21.01.2020 23:50:00 | 1.11069 | +0.00003 | 0% | 1.11066 | 1.11066 | N/A | 1.10861 | 1.11074
| | EURUSD_TOM | 21.01.2020 23:49:44 | 1.10895 | −0.00045 | −0.04% | 1.1094 | 1.1094 | N/A | 1.1085 | 1.11175
| | USDEUR/RUB - КОРЗИНА | 21.01.2020 23:49:57 | 64.9144 | +0.3148 | +0.49% | 64.5996 | 64.5996 | N/A | N/A | N/A
| | USDRUB_TOD | 21.01.2020 23:50:00 | 61.85 | +0.38 | +0.62% | 61.47 | 61.47 | N/A | 61.6725 | 61.9625
| | USDRUB_TOM | 21.01.2020 23:49:57 | 61.8825 | +0.335 | +0.54% | 61.5475 | 61.5475 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 03:53:44 | 222.5 | +0.13 | +0.06% | 222.37 | 222.37 | N/A | N/A | N/A
| | Apple | 02:12:48 | 316.61 | −1.99 | −0.62% | 318.6 | 318.6 | N/A | N/A | N/A
| | Facebook | 02:16:49 | 221.49 | −0.41 | −0.18% | 221.9 | 221.9 | N/A | N/A | N/A
| | GILEAD | 00:55:06 | 62.63 | −0.01 | −0.02% | 62.64 | 62.64 | N/A | N/A | N/A
| | Starbucks | 03:53:42 | 92.5 | −0.04 | −0.04% | 92.54 | 92.54 | N/A | N/A | N/A
| | Visa | 01:55:20 | 207.6 | +3.01 | +1.47% | 204.59 | 204.59 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 09:26:49 | 64.33 | −0.26 | −0.40% | 64.59 | 64.52 | 64.53 | 64.27 | 64.55
| | @Gas Oil | 09:26:41 | 566.25 | −4.25 | −0.74% | 570.5 | 567.75 | 567.75 | 565.75 | 568
| | @Heating oil | 09:26:52 | 1.8296 | −0.0051 | −0.28% | 1.8347 | 1.8363 | 1.8361 | 1.8283 | 1.837
| | @Light crude oil | 09:26:52 | 58.07 | −0.31 | −0.53% | 58.38 | 58.27 | 58.27 | 58.03 | 58.38
| | @Natural gas | 09:26:45 | 1.893 | +0.004 | +0.21% | 1.889 | 1.901 | 1.9 | 1.889 | 1.912
| | @Sugar | 01.10.2017 21:00:01 | 0.1354 | +0.0031 | +2.34% | 0.1323 | 0.1354 | 0.1354 | 0.1354 | 0.1354
| | Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
|
