| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 18.10.2018 18:35:38 | 11 589.21 | −125.82 | −1.07% | 11 715.03 | 11 715.03 | 11 715.03 | 11 586.87 | 11 787.86
| | DJ Industrial | 18.10.2018 23:48:45 | 25 379.45 | −327.23 | −1.27% | 25 706.68 | 25 706.68 | 25 626.61 | 25 236.01 | 25 688.9
| | FTSE 100 | 00:55:38 | 7 026.99 | −27.61 | −0.39% | 7 054.6 | 7 036.18 | 7 026.99 | 7 026.99 | 7 026.99
| | NASDAQ Comp | 18.10.2018 23:00:13 | 7 485.14 | −157.56 | −2.06% | 7 642.7 | 7 642.87 | 7 642.7 | 7 452.73 | 7 642.7
| | Nikkei 225 | 18.10.2018 09:00:07 | 22 658.16 | −182.96 | −0.80% | 22 841.12 | 22 841.12 | 22 859.32 | 22 639.29 | 22 873.13
| | RTSI | 18.10.2018 | 1 140.17 | −22.62 | −1.95% | 1 162.79 | 1 162.79 | 1 158.69 | 1 137.65 | 1 158.69
| | RTSSTD | 18.10.2018 | 15 876.86 | −247.01 | −1.53% | 16 123.87 | 16 123.87 | 16 106.07 | 15 865.96 | 16 127.89
| | S&P 500 | 18.10.2018 23:05:46 | 2 768.78 | −40.43 | −1.44% | 2 809.21 | 2 809.21 | 2 800.51 | 2 755.3 | 2 805.85
| | Shanghai Composite | 00:30:21 | 2 486.4186 | −75.1954 | −2.94% | 2 561.614 | 2 486.4186 | 2 486.4186 | 2 486.4186 | 2 486.4186
| | Индекс МосБиржи | 18.10.2018 | 2 378.62 | −32.8 | −1.36% | 2 411.42 | 2 411.42 | 2 408.97 | 2 377.37 | 2 411.22
| | МосБиржа Основной
|
|---|
| ВТБ ао | 18.10.2018 | 0.03793 | −0.00053 | −1.38% | 0.03846 | 0.03846 | 0.03838 | 0.03774 | 0.0385
| | ГАЗПРОМ ао | 18.10.2018 | 160.18 | −4.38 | −2.66% | 164.56 | 164.56 | 163.55 | 159.7 | 164.55
| | ГМКНорНик | 18.10.2018 | 11 360 | −70 | −0.61% | 11 430 | 11 430 | 11 423 | 11 257 | 11 423
| | ИнтерРАОао | 18.10.2018 | 3.9975 | −0.076 | −1.87% | 4.0735 | 4.0735 | 4.026 | 3.9645 | 4.067
| | ЛУКОЙЛ | 18.10.2018 | 4 694.5 | −78.5 | −1.64% | 4 773 | 4 773 | 4 749 | 4 682 | 4 770
| | Магнит ао | 18.10.2018 | 3 588 | +7 | +0.20% | 3 581 | 3 581 | 3 589 | 3 546 | 3 640
| | Мечел ао | 18.10.2018 | 100.5 | −2.05 | −2.00% | 102.55 | 102.55 | 102.05 | 99.25 | 103.75
| | ММК | 18.10.2018 | 48 | −0.215 | −0.45% | 48.215 | 48.215 | 48.19 | 47.3 | 48.41
| | МТС-ао | 18.10.2018 | 269 | −2.05 | −0.76% | 271.05 | 271.05 | 271 | 267.25 | 274.4
| | НЛМК ао | 18.10.2018 | 166 | −5.3 | −3.09% | 171.3 | 171.3 | 171.2 | 166 | 171.6
| | Новатэк ао | 18.10.2018 | 1 103.5 | −13.9 | −1.24% | 1 117.4 | 1 117.4 | 1 118 | 1 100 | 1 133.1
| | Роснефть | 18.10.2018 | 466.6 | −1.25 | −0.27% | 467.85 | 467.85 | 467.3 | 462.65 | 469.5
| | Россети ао | 18.10.2018 | 0.7219 | +0.0066 | +0.92% | 0.7153 | 0.7153 | 0.718 | 0.7141 | 0.73
| | Ростел -ао | 18.10.2018 | 71.32 | +0.33 | +0.46% | 70.99 | 70.99 | 70.78 | 70.59 | 71.58
| | Ростел -ап | 18.10.2018 | 60.3 | +0.01 | +0.02% | 60.29 | 60.29 | 60.15 | 60.03 | 60.71
| | РусГидро | 18.10.2018 | 0.5784 | +0.002 | +0.35% | 0.5764 | 0.5764 | 0.5763 | 0.5734 | 0.5824
| | Сбербанк | 18.10.2018 | 191 | −3.05 | −1.57% | 194.05 | 194.05 | 193.5 | 190.8 | 194.2
| | Сбербанк-п | 18.10.2018 | 163.35 | −2.56 | −1.54% | 165.91 | 165.91 | 165.1 | 163.16 | 166.82
| | СевСт-ао | 18.10.2018 | 1 054.8 | −18.2 | −1.70% | 1 073 | 1 073 | 1 068.1 | 1 045.7 | 1 078
| | Сургнфгз | 18.10.2018 | 27.28 | +0.105 | +0.39% | 27.175 | 27.175 | 27.15 | 27.04 | 27.375
| | Сургнфгз-п | 18.10.2018 | 37.5 | 0 | 0% | 37.5 | 37.5 | 37.55 | 37.255 | 37.695
| | Татнфт 3ао | 18.10.2018 | 779 | −11.5 | −1.45% | 790.5 | 790.5 | 785.6 | 776.3 | 787.4
| | Транснф ап | 18.10.2018 | 171 400 | +500 | +0.29% | 170 900 | 170 900 | 170 200 | 170 150 | 171 400
| | Уркалий-ао | 18.10.2018 | 87 | +2.65 | +3.14% | 84.35 | 84.35 | 84.55 | 84.55 | 87.45
| | ФСК ЕЭС ао | 18.10.2018 | 0.1535 | −0.0015 | −0.97% | 0.155 | 0.155 | 0.1547 | 0.1528 | 0.156
| | FORTS
|
|---|
| @CHMF (CH) | 18.10.2018 23:52:13 | 104 770 | −1 344 | −1.27% | 106 114 | 106 114 | 105 614 | 103 804 | 106 178
| | @GAZR (GZ) | 18.10.2018 23:51:23 | 16 228 | −426 | −2.56% | 16 654 | 16 654 | 16 636 | 16 150 | 16 682
| | @GMKR (GM) | 18.10.2018 23:53:00 | 114 405 | −1 029 | −0.89% | 115 434 | 115 434 | 115 508 | 114 035 | 115 547
| | @LKOH (LK) | 18.10.2018 23:54:56 | 46 889 | −726 | −1.52% | 47 615 | 47 615 | 47 613 | 46 731 | 47 613
| | @ROSN (RN) | 18.10.2018 23:54:42 | 47 139 | −275 | −0.58% | 47 414 | 47 414 | 47 375 | 46 836 | 47 508
| | @RTKM (RT) | 18.10.2018 23:54:40 | 7 261 | +69 | +0.96% | 7 192 | 7 192 | 7 179 | 7 154 | 7 261
| | @RTS (RI) | 18.10.2018 23:54:03 | 113 500 | −2 770 | −2.38% | 116 270 | 116 270 | 115 740 | 113 050 | 115 740
| | @SBRF (SR) | 18.10.2018 23:54:10 | 19 295 | −399 | −2.03% | 19 694 | 19 694 | 19 697 | 19 191 | 19 697
| | @Si | 18.10.2018 23:53:30 | 66 310 | +520 | +0.79% | 65 790 | 65 790 | 65 986 | 65 935 | 66 396
| | @SNGP (SG) | 18.10.2018 23:52:13 | 37 968 | +67 | +0.18% | 37 901 | 37 901 | 37 946 | 37 769 | 38 155
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 18.10.2018 23:52:06 | 3 819 | −77 | −1.98% | 3 896 | 3 896 | 3 890 | 3 800 | 3 902
| | ADR
|
|---|
| CHMF London | 18.10.2018 19:30:07 | $15.9 | −0.54 | −3.28% | $16.44 | $16.44 | $16.44 | $15.9 | $16.44
| | GAZP London | 18.10.2018 19:30:08 | $4.87 | −0.152 | −3.03% | $5.022 | $5.022 | $5.022 | $4.87 | $5.022
| | GAZP OTC | 18.10.2018 23:07:51 | $4.87 | −0.12 | −2.40% | $4.99 | $4.99 | $4.99 | $4.85 | $4.99
| | LKOH London | 18.10.2018 19:30:07 | $71.06 | −1.92 | −2.63% | $72.98 | $72.98 | $72.98 | $71.06 | $72.98
| | LKOH OTC | 18.10.2018 23:06:51 | $71.34 | −1.43 | −1.97% | $72.77 | $72.77 | $72.77 | $71.01 | $72.77
| | MBT NYSE | 18.10.2018 23:31:04 | $8.4 | −0.18 | −2.10% | $8.58 | $8.58 | $8.58 | $8.265 | $8.58
| | MTL NYSE | 18.10.2018 23:05:15 | $3.01 | −0.1 | −3.22% | $3.11 | $3.11 | $3.11 | $3 | $3.11
| | MTLP NYSE | 18.10.2018 23:15:06 | $0.78 | −0.0119 | −1.50% | $0.7919 | $0.7919 | $0.7919 | $0.78 | $0.7919
| | NKEL London | 18.10.2018 19:11:32 | $17.25 | −0.18 | −1.03% | $17.43 | $17.43 | $17.43 | $17.2 | $17.43
| | NKEL OTC | 18.10.2018 23:07:34 | $17.1 | −0.33 | −1.89% | $17.43 | $17.43 | $17.43 | $17.03 | $17.43
| | ROSN London | 18.10.2018 21:23:21 | $7.06 | −0.054 | −0.76% | $7.114 | $7.114 | $7.114 | $7.018 | $7.114
| | RTKM London | 18.10.2018 18:38:57 | $6.59 | +0.01 | +0.15% | $6.58 | $6.58 | $6.58 | $6.51 | $6.6
| | SBER Frankf | 18.10.2018 23:34:23 | €10.22 | −0.33 | −3.13% | €10.55 | €10.55 | €10.55 | €10.22 | €10.55
| | SBER OTC | 18.10.2018 22:58:52 | $11.81 | −0.39 | −3.20% | $12.2 | $12.2 | $12.2 | $11.75 | $12.2
| | SIBN OTC | 18.10.2018 22:18:28 | $28.57 | −0.48 | −1.65% | $29.05 | $29.05 | $29.05 | $28.57 | $29.05
| | SNGS London | 18.10.2018 19:42:43 | $4.1 | −0.022 | −0.53% | $4.122 | $4.122 | $4.122 | $4.07 | $4.13
| | SNGS OTC | 18.10.2018 21:44:10 | $4.05 | −0.06 | −1.46% | $4.11 | $4.11 | $4.11 | $4.05 | $4.11
| | 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 | 18.10.2018 19:30:08 | $1.317 | −0.031 | −2.30% | $1.348 | $1.348 | $1.348 | $1.304 | $1.348
| | Forex
|
|---|
| AUD | 01:15:56 | 0.70954 | −0.00036 | −0.05% | 0.7099 | 0.70983 | 0.70979 | 0.70909 | 0.70993
| | CAD | 01:15:55 | 1.30844 | +0.00071 | +0.05% | 1.30773 | 1.30855 | 1.30838 | 1.3073 | 1.30869
| | CHF | 01:15:48 | 0.99568 | +0.0004 | +0.04% | 0.99528 | 0.99557 | 0.99549 | 0.99499 | 0.99578
| | CNY | 00:53:31 | 6.9366 | +0.0092 | +0.13% | 6.9274 | 6.936 | 6.9366 | 6.9366 | 6.9375
| | EUR | 01:15:57 | 1.14534 | −0.00026 | −0.02% | 1.1456 | 1.14527 | 1.14522 | 1.145 | 1.14574
| | EUR/RUB | 01:15:20 | 75.3449 | +0.0319 | +0.04% | 75.313 | 75.263 | 75.354 | 75.278 | 75.454
| | GBP | 01:15:20 | 1.3019 | 0 | 0% | 1.3019 | 1.3016 | 1.3016 | 1.3014 | 1.3023
| | HKD | 01:15:20 | 7.83777 | −0.00063 | −0.01% | 7.8384 | 7.83793 | 7.83775 | 7.8369 | 7.8387
| | JPY | 01:15:57 | 112.2 | +0.014 | +0.01% | 112.186 | 112.178 | 112.19 | 112.14 | 112.22
| | RUR | 01:15:15 | 65.7907 | −0.0329 | −0.05% | 65.8236 | 65.7658 | 65.81 | 65.7503 | 65.828
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 18.10.2018 10:44:39 | 9.47 | +0.001 | +0.01% | 9.469 | 9.469 | N/A | N/A | N/A
| | EURRUB_TOD | 18.10.2018 14:59:52 | 75.53 | −0.165 | −0.22% | 75.695 | 75.695 | N/A | N/A | N/A
| | EURRUB_TOM | 18.10.2018 23:49:59 | 75.425 | +0.14 | +0.19% | 75.285 | 75.285 | N/A | N/A | N/A
| | EURUSD_TOD | 18.10.2018 14:53:26 | 1.15083 | −0.00177 | −0.15% | 1.1526 | 1.1526 | N/A | N/A | N/A
| | EURUSD_TOM | 18.10.2018 23:49:59 | 1.1455 | −0.00434 | −0.38% | 1.14984 | 1.14984 | N/A | 1.14485 | 1.15226
| | USDEUR/RUB - КОРЗИНА | 18.10.2018 23:49:59 | 70.1423 | +0.2404 | +0.34% | 69.9019 | 69.9019 | N/A | N/A | N/A
| | USDRUB_TOD | 18.10.2018 17:44:59 | 65.57 | −0.03 | −0.05% | 65.6 | 65.6 | N/A | N/A | N/A
| | USDRUB_TOM | 18.10.2018 23:49:59 | 65.82 | +0.3225 | +0.49% | 65.4975 | 65.4975 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 01:10:48 | 142.04 | −6.26 | −4.22% | 148.3 | 148.3 | N/A | N/A | N/A
| | Apple | 01:11:42 | 216.11 | −5.24 | −2.37% | 221.35 | 221.35 | N/A | N/A | N/A
| | Facebook | 01:05:10 | 155.13 | −4.09 | −2.57% | 159.22 | 159.22 | N/A | N/A | N/A
| | GILEAD | 18.10.2018 23:04:35 | 74.44 | −1.41 | −1.86% | 75.85 | 75.85 | N/A | N/A | N/A
| | Starbucks | 01:09:46 | 58.94 | +0.29 | +0.49% | 58.65 | 58.65 | N/A | N/A | N/A
| | Visa | 00:49:15 | 139.88 | −3.07 | −2.15% | 142.95 | 142.95 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 01:02:10 | 79.35 | −0.7 | −0.87% | 80.05 | 80.34 | 79.31 | 79.31 | 79.35
| | @Gas Oil | 01:02:11 | 706.75 | −0.75 | −0.11% | 707.5 | 710.25 | 705.75 | 705.75 | 706.75
| | @Heating oil | 01:14:43 | 2.3012 | +0.0048 | +0.21% | 2.2964 | 2.3018 | 2.3018 | 2.3001 | 2.3018
| | @Light crude oil | 01:14:39 | 68.72 | +0.01 | +0.01% | 68.71 | 68.68 | 68.71 | 68.67 | 68.76
| | @Natural gas | 01:15:02 | 3.275 | +0.025 | +0.77% | 3.25 | 3.278 | 3.278 | 3.275 | 3.278
| | @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.
|
