| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 14.08.2018 18:35:33 | 12 358.87 | +0.13 | 0% | 12 358.74 | 12 358.74 | 12 446.65 | 12 295.48 | 12 460.77
| | DJ Industrial | 14.08.2018 23:52:14 | 25 299.92 | +112.22 | +0.45% | 25 187.7 | 25 187.7 | 25 187.7 | 25 187.7 | 25 338.88
| | FTSE 100 | 14.08.2018 18:37:01 | 7 611.64 | −30.81 | −0.40% | 7 642.45 | 7 642.45 | 7 649.71 | 7 600.13 | 7 664.89
| | NASDAQ Comp | 14.08.2018 23:00:12 | 7 870.89 | +51.18 | +0.65% | 7 819.71 | 7 820.23 | 7 845.93 | 7 816.69 | 7 878.17
| | Nikkei 225 | 06:47:02 | 22 199.52 | −156.56 | −0.70% | 22 356.08 | 22 356.08 | 22 366.45 | 22 178 | 22 378.88
| | RTSI | 14.08.2018 | 1 081.5 | +21.74 | +2.05% | 1 059.76 | 1 059.76 | 1 067.88 | 1 065.19 | 1 086.01
| | RTSSTD | 14.08.2018 | 15 191.33 | −31.34 | −0.21% | 15 222.67 | 15 222.67 | 15 319.72 | 15 096.21 | 15 372.29
| | S&P 500 | 14.08.2018 23:03:51 | 2 839.96 | +18.03 | +0.64% | 2 821.93 | 2 821.93 | 2 829.36 | 2 826.77 | 2 843.1
| | Shanghai Composite | 06:30:22 | 2 744.4693 | −36.4953 | −1.31% | 2 780.9646 | 2 780.9646 | 2 777.2493 | 2 741.4819 | 2 777.4129
| | Индекс МосБиржи | 14.08.2018 | 2 282.88 | −2.73 | −0.12% | 2 285.61 | 2 285.61 | 2 298.73 | 2 268.92 | 2 305.88
| | МосБиржа Основной
|
|---|
| ВТБ ао | 14.08.2018 | 0.04364 | +0.00069 | +1.61% | 0.04295 | 0.04295 | 0.04323 | 0.04267 | 0.0437
| | ГАЗПРОМ ао | 14.08.2018 18:45:55 | 141.24 | −1.66 | −1.16% | 142.9 | 142.9 | 143.49 | 139.85 | 143.49
| | ГМКНорНик | 14.08.2018 | 10 990 | −15 | −0.14% | 11 005 | 11 005 | 11 105 | 10 926 | 11 191
| | ИнтерРАОао | 14.08.2018 | 3.976 | +0.026 | +0.66% | 3.95 | 3.95 | 3.9755 | 3.959 | 4
| | ЛУКОЙЛ | 14.08.2018 18:45:54 | 4 460 | −81 | −1.78% | 4 541 | 4 541 | 4 560 | 4 452.5 | 4 579
| | Магнит ао | 14.08.2018 | 3 995 | −44 | −1.09% | 4 039 | 4 039 | 4 056 | 3 970 | 4 114
| | Мечел ао | 14.08.2018 | 88.3 | −1.05 | −1.18% | 89.35 | 89.35 | 89.55 | 87 | 90.85
| | ММК | 14.08.2018 | 46.7 | +0.655 | +1.42% | 46.045 | 46.045 | 46.19 | 45.76 | 46.7
| | МТС-ао | 14.08.2018 18:45:59 | 251 | −2.1 | −0.83% | 253.1 | 253.1 | 253.55 | 248.85 | 256.65
| | НЛМК ао | 14.08.2018 | 155.48 | −0.42 | −0.27% | 155.9 | 155.9 | 155.96 | 153.12 | 156.92
| | Новатэк ао | 14.08.2018 | 987.6 | +28.5 | +2.97% | 959.1 | 959.1 | 963.3 | 957.1 | 988.8
| | Роснефть | 14.08.2018 18:45:55 | 431.3 | −5.9 | −1.35% | 437.2 | 437.2 | 439.75 | 430 | 442
| | Россети ао | 14.08.2018 | 0.714 | −0.006 | −0.83% | 0.72 | 0.72 | 0.7249 | 0.7119 | 0.7288
| | Ростел -ао | 14.08.2018 | 69.81 | −0.39 | −0.56% | 70.2 | 70.2 | 69.82 | 69.29 | 70.29
| | Ростел -ап | 14.08.2018 | 61 | +0.6 | +0.99% | 60.4 | 60.4 | 60.63 | 60.57 | 61
| | РусГидро | 14.08.2018 | 0.6244 | −0.0006 | −0.10% | 0.625 | 0.625 | 0.6302 | 0.6217 | 0.6339
| | Сбербанк | 14.08.2018 18:45:58 | 192.76 | +2.76 | +1.45% | 190 | 190 | 192.98 | 188.2 | 195.98
| | Сбербанк-п | 14.08.2018 | 163.42 | +1.08 | +0.67% | 162.34 | 162.34 | 164.1 | 162.12 | 165.87
| | СевСт-ао | 14.08.2018 | 1 024.5 | +4.6 | +0.45% | 1 019.9 | 1 019.9 | 1 023.7 | 1 011.2 | 1 030
| | Сургнфгз | 14.08.2018 | 28.77 | +0.235 | +0.82% | 28.535 | 28.535 | 28.6 | 28.435 | 28.77
| | Сургнфгз-п | 14.08.2018 18:45:58 | 37 | +0.735 | +2.03% | 36.265 | 36.265 | 36.105 | 35.91 | 37
| | Татнфт 3ао | 14.08.2018 | 752.6 | −5.9 | −0.78% | 758.5 | 758.5 | 761.9 | 742.4 | 761.9
| | Транснф ап | 14.08.2018 | 154 350 | +1 200 | +0.78% | 153 150 | 153 150 | 153 900 | 152 100 | 155 250
| | Уркалий-ао | 14.08.2018 | 90.35 | −0.15 | −0.17% | 90.5 | 90.5 | 90.65 | 90.3 | 92.7
| | ФСК ЕЭС ао | 14.08.2018 | 0.1569 | +0.0017 | +1.10% | 0.1552 | 0.1552 | 0.156 | 0.15585 | 0.15855
| | FORTS
|
|---|
| @CHMF (CH) | 14.08.2018 23:54:47 | 102 620 | +220 | +0.21% | 102 400 | 102 400 | 102 776 | 101 891 | 103 699
| | @GAZR (GZ) | 14.08.2018 23:53:07 | 14 236 | −175 | −1.21% | 14 411 | 14 411 | 14 406 | 14 098 | 14 448
| | @GMKR (GM) | 14.08.2018 23:53:14 | 111 134 | +208 | +0.19% | 110 926 | 110 926 | 111 450 | 110 114 | 113 000
| | @LKOH (LK) | 14.08.2018 23:52:51 | 45 099 | −651 | −1.42% | 45 750 | 45 750 | 45 825 | 44 872 | 46 200
| | @ROSN (RN) | 14.08.2018 23:51:25 | 43 434 | −752 | −1.70% | 44 186 | 44 186 | 44 340 | 43 343 | 44 579
| | @RTKM (RT) | 14.08.2018 23:53:14 | N/A | | | 7 091 | 7 091 | 7 052 | 6 987 | 7 088
| | @RTS (RI) | 14.08.2018 23:54:57 | 108 680 | +2 330 | +2.19% | 106 350 | 106 350 | 106 630 | 106 630 | 108 790
| | @SBRF (SR) | 14.08.2018 23:54:42 | 19 540 | +360 | +1.88% | 19 180 | 19 180 | 19 394 | 18 971 | 19 765
| | @Si | 14.08.2018 23:54:49 | 66 627 | −1 573 | −2.31% | 68 200 | 68 200 | 68 097 | 66 602 | 68 097
| | @SNGP (SG) | 14.08.2018 23:53:06 | 37 063 | +333 | +0.91% | 36 730 | 36 730 | 36 650 | 36 245 | 37 244
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 14.08.2018 23:53:08 | 4 417 | +78 | +1.80% | 4 339 | 4 339 | 4 360 | 4 302 | 4 419
| | ADR
|
|---|
| CHMF London | 02:30:57 | $15.43 | +0.33 | +2.19% | $15.1 | $15.43 | $15.43 | $15.43 | $15.43
| | GAZP London | 02:30:57 | $4.22 | −0.002 | −0.05% | $4.222 | $4.22 | $4.22 | $4.22 | $4.22
| | GAZP OTC | 14.08.2018 22:56:45 | $4.25 | +0.045 | +1.07% | $4.205 | $4.205 | $4.205 | $4.19 | $4.26
| | LKOH London | 02:30:57 | $66.98 | +0.04 | +0.06% | $66.94 | $66.98 | $66.98 | $66.98 | $66.98
| | LKOH OTC | 14.08.2018 22:59:41 | $67.05 | +0.385 | +0.58% | $66.665 | $66.665 | $66.665 | $66.665 | $67.25
| | MBT NYSE | 03:00:05 | $7.5 | −0.01 | −0.13% | $7.51 | $7.5 | $7.5 | $7.5 | $7.5
| | MTL NYSE | 14.08.2018 23:15:05 | $2.57 | +0.02 | +0.78% | $2.55 | $2.55 | $2.55 | $2.55 | $2.63
| | MTLP NYSE | 03:00:05 | $0.8 | 0 | 0% | $0.8 | $0.8 | $0.8 | $0.8 | $0.8
| | NKEL London | 02:30:57 | $16.565 | +0.23 | +1.41% | $16.335 | $16.565 | $16.565 | $16.565 | $16.565
| | NKEL OTC | 14.08.2018 22:59:50 | $16.51 | +0.37 | +2.29% | $16.14 | $16.14 | $16.14 | $16.14 | $16.57
| | ROSN London | 02:30:57 | $6.434 | +0.034 | +0.53% | $6.4 | $6.434 | $6.434 | $6.434 | $6.434
| | RTKM London | 02:22:31 | $6.31 | −0.01 | −0.16% | $6.32 | $6.31 | $6.31 | $6.31 | $6.31
| | SBER Frankf | 14.08.2018 23:18:57 | €10.45 | +0.37 | +3.67% | €10.08 | €10.08 | €10.08 | €9.99 | €10.45
| | SBER OTC | 14.08.2018 22:58:59 | $11.9699 | +0.5499 | +4.82% | $11.42 | $11.42 | $11.42 | $11.42 | $11.97
| | SIBN OTC | 14.08.2018 18:44:20 | $24.61 | −0.025 | −0.10% | $24.635 | $24.635 | $24.635 | $24.61 | $24.635
| | SNGS London | 14.08.2018 19:37:52 | $4.238 | +0.038 | +0.90% | $4.2 | $4.2 | $4.2 | $4.2 | $4.244
| | SNGS OTC | 14.08.2018 22:45:09 | $4.18 | 0 | 0% | $4.18 | $4.18 | $4.18 | $4.18 | $4.22
| | 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 | 02:30:58 | $1.329 | +0.021 | +1.61% | $1.308 | $1.329 | $1.329 | $1.329 | $1.329
| | Forex
|
|---|
| AUD | 06:47:00 | 0.72072 | −0.00323 | −0.45% | 0.72395 | 0.72384 | 0.72396 | 0.72026 | 0.72423
| | CAD | 06:47:02 | 1.30741 | +0.00169 | +0.13% | 1.30572 | 1.30569 | 1.30546 | 1.3048 | 1.30759
| | CHF | 06:47:01 | 0.99632 | +0.00248 | +0.25% | 0.99384 | 0.99412 | 0.99414 | 0.9931 | 0.99638
| | CNY | 06:46:43 | 6.9024 | +0.0206 | +0.30% | 6.8818 | 6.8808 | 6.8818 | 6.8818 | 6.9044
| | EUR | 06:47:02 | 1.13211 | −0.00241 | −0.21% | 1.13452 | 1.13426 | 1.13431 | 1.1319 | 1.135
| | EUR/RUB | 06:47:05 | 75.3924 | −0.7096 | −0.93% | 76.102 | 75.139 | 75.218 | 75.138 | 76.1571
| | GBP | 06:47:00 | 1.2695 | −0.0024 | −0.19% | 1.2719 | 1.2718 | 1.2721 | 1.2693 | 1.2727
| | HKD | 06:46:57 | 7.84945 | +0.00004 | 0% | 7.84941 | 7.84937 | 7.84937 | 7.8482 | 7.84997
| | JPY | 06:47:04 | 111.276 | +0.06 | +0.05% | 111.216 | 111.149 | 111.17 | 111.107 | 111.428
| | RUR | 06:45:02 | 66.5978 | +0.052 | +0.08% | 66.5458 | 66.2802 | 66.2885 | 66.263 | 67.1331
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 14.08.2018 10:45:03 | 9.6521 | −0.2479 | −2.50% | 9.9 | 9.9 | N/A | 9.6521 | 9.7268
| | EURRUB_TOD | 14.08.2018 15:00:04 | 75.875 | −1.5 | −1.94% | 77.375 | 77.375 | N/A | 75.7175 | 76.6
| | EURRUB_TOM | 14.08.2018 23:49:56 | 75.285 | −2.0425 | −2.64% | 77.3275 | 77.3275 | N/A | N/A | N/A
| | EURUSD_TOD | 14.08.2018 15:00:04 | 1.14072 | +0.00099 | +0.09% | 1.13973 | 1.13973 | N/A | 1.13818 | 1.14249
| | EURUSD_TOM | 14.08.2018 23:49:51 | 1.1347 | −0.00557 | −0.49% | 1.14027 | 1.14027 | N/A | 1.1331 | 1.1427
| | USDEUR/RUB - КОРЗИНА | 14.08.2018 23:49:56 | 70.3653 | −1.7221 | −2.39% | 72.0874 | 72.0874 | N/A | N/A | N/A
| | USDRUB_TOD | 14.08.2018 17:45:04 | 66.3675 | −1.3375 | −1.98% | 67.705 | 67.705 | N/A | 66.31 | 67.1175
| | USDRUB_TOM | 14.08.2018 23:49:56 | 66.34 | −1.46 | −2.15% | 67.8 | 67.8 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 02:44:39 | 172.6 | −5.15 | −2.90% | 177.75 | 177.75 | N/A | N/A | N/A
| | Apple | 02:47:09 | 209.75 | −0.1 | −0.05% | 209.85 | 209.85 | N/A | N/A | N/A
| | Facebook | 02:46:55 | 181.3 | +1.18 | +0.66% | 180.12 | 180.12 | N/A | N/A | N/A
| | GILEAD | 00:21:20 | 77.2 | +0.03 | +0.04% | 77.17 | 77.17 | N/A | N/A | N/A
| | Starbucks | 14.08.2018 23:34:37 | 52.48 | +0.64 | +1.23% | 51.84 | 51.84 | N/A | N/A | N/A
| | Visa | 00:58:05 | 140.76 | 0 | 0% | 140.76 | 140.76 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 06:46:55 | 72.26 | −0.2 | −0.28% | 72.46 | 72.19 | 72.18 | 72.09 | 72.32
| | @Gas Oil | 06:45:21 | 652.75 | −3.5 | −0.53% | 656.25 | 651.75 | 652 | 650.5 | 652.75
| | @Heating oil | 06:45:21 | 2.1287 | −0.0044 | −0.21% | 2.1331 | 2.1264 | 2.1264 | 2.1231 | 2.1328
| | @Light crude oil | 06:47:07 | 66.09 | −0.24 | −0.36% | 66.33 | 65.95 | 65.93 | 65.84 | 66.14
| | @Natural gas | 06:40:05 | 2.959 | −0.007 | −0.24% | 2.966 | 2.964 | 2.964 | 2.949 | 2.964
| | @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.
|
