| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 15.06.2018 18:35:42 | 13 010.55 | −96.55 | −0.74% | 13 107.1 | 13 107.1 | 13 111.9 | 13 010.55 | 13 169.07
| | DJ Industrial | 15.06.2018 23:52:48 | 25 090.48 | −84.83 | −0.34% | 25 175.31 | 25 175.31 | 25 175.31 | 24 899.51 | 25 175.31
| | FTSE 100 | 15.06.2018 18:37:33 | 7 633.91 | −131.88 | −1.70% | 7 765.79 | 7 765.79 | 7 759.43 | 7 633.91 | 7 780.78
| | NASDAQ Comp | 16.06.2018 03:02:17 | 7 746.38 | −14.66 | −0.19% | 7 761.04 | 7 747.92 | 7 746.38 | 7 746.38 | 7 746.38
| | Nikkei 225 | 04:27:56 | 22 726.48 | −125.27 | −0.55% | 22 851.75 | 22 851.75 | 22 806.84 | 22 680.24 | 22 806.84
| | RTSI | 15.06.2018 | 1 117.04 | −23.93 | −2.10% | 1 140.97 | 1 140.97 | 1 134.17 | 1 115.03 | 1 137.68
| | RTSSTD | 15.06.2018 | 14 747.84 | −116.53 | −0.78% | 14 864.37 | 14 864.37 | 14 870.76 | 14 739.79 | 14 921.26
| | S&P 500 | 15.06.2018 23:52:48 | 2 779.66 | −2.83 | −0.10% | 2 782.49 | 2 782.49 | 2 774.43 | 2 762.31 | 2 782.55
| | Shanghai Composite | 15.06.2018 10:01:36 | 3 021.9008 | −22.2589 | −0.73% | 3 044.1597 | 3 044.1597 | 3 044.1597 | 3 009.272 | 3 048.7083
| | Индекс МосБиржи | 15.06.2018 | 2 237.53 | −15.95 | −0.71% | 2 253.48 | 2 253.48 | 2 254.09 | 2 235.93 | 2 261.74
| | МосБиржа Основной
|
|---|
| ВТБ ао | 15.06.2018 18:45:51 | 0.04451 | −0.00014 | −0.31% | 0.04465 | 0.04465 | 0.04481 | 0.04451 | 0.04505
| | ГАЗПРОМ ао | 15.06.2018 18:45:58 | 137.73 | −1.67 | −1.20% | 139.4 | 139.4 | 139.7 | 137.64 | 140.87
| | ГМКНорНик | 15.06.2018 | 11 066 | −95 | −0.85% | 11 161 | 11 161 | 11 173 | 11 058 | 11 252
| | ИнтерРАОао | 15.06.2018 | 4.05 | +0.0205 | +0.51% | 4.0295 | 4.0295 | 4.048 | 3.98 | 4.0595
| | ЛУКОЙЛ | 15.06.2018 | 4 055 | −35 | −0.86% | 4 090 | 4 090 | 4 102.5 | 4 053 | 4 137
| | Магнит ао | 15.06.2018 | 4 710 | +20 | +0.43% | 4 690 | 4 690 | 4 697 | 4 654 | 4 739
| | Мечел ао | 15.06.2018 | 107.35 | −7.6 | −6.61% | 114.95 | 114.95 | 114.35 | 107.35 | 114.85
| | ММК | 15.06.2018 | 48.235 | +0.49 | +1.03% | 47.745 | 47.745 | 47.945 | 47.25 | 48.63
| | МТС-ао | 15.06.2018 | 282.85 | +1 | +0.35% | 281.85 | 281.85 | 281.8 | 278.25 | 283.85
| | НЛМК ао | 15.06.2018 | 168.57 | −0.54 | −0.32% | 169.11 | 169.11 | 169.92 | 168.51 | 170.13
| | Новатэк ао | 15.06.2018 18:45:49 | 804 | −9.8 | −1.20% | 813.8 | 813.8 | 813 | 796.4 | 819.7
| | Роснефть | 15.06.2018 | 383.25 | +1.55 | +0.41% | 381.7 | 381.7 | 381.45 | 379 | 384.5
| | Россети ао | 15.06.2018 | 0.8215 | −0.0134 | −1.60% | 0.8349 | 0.8349 | 0.8375 | 0.8152 | 0.841
| | Ростел -ао | 15.06.2018 | 68.56 | −2.73 | −3.83% | 71.29 | 71.29 | 71.3 | 68.56 | 71.44
| | Ростел -ап | 15.06.2018 | 63.44 | −0.75 | −1.17% | 64.19 | 64.19 | 64.32 | 63.44 | 64.32
| | РусГидро | 15.06.2018 18:45:58 | 0.6912 | −0.017 | −2.40% | 0.7082 | 0.7082 | 0.7101 | 0.6892 | 0.7159
| | Сбербанк | 15.06.2018 18:45:59 | 209.36 | −4.64 | −2.17% | 214 | 214 | 213.9 | 207.9 | 215
| | Сбербанк-п | 15.06.2018 | 187.45 | −1.81 | −0.96% | 189.26 | 189.26 | 189.49 | 185.45 | 190.43
| | СевСт-ао | 15.06.2018 | 1 039.4 | +13.5 | +1.32% | 1 025.9 | 1 025.9 | 1 025.2 | 1 025.2 | 1 048
| | Сургнфгз | 15.06.2018 | 28.26 | −0.79 | −2.72% | 29.05 | 29.05 | 29.09 | 28.26 | 29.09
| | Сургнфгз-п | 15.06.2018 | 31.11 | −0.68 | −2.14% | 31.79 | 31.79 | 31.83 | 31.11 | 31.975
| | Татнфт 3ао | 15.06.2018 | 650 | +7.95 | +1.24% | 642.05 | 642.05 | 640.85 | 640.85 | 655.9
| | Транснф ап | 15.06.2018 | 174 950 | −850 | −0.48% | 175 800 | 175 800 | 175 000 | 173 650 | 175 900
| | Уркалий-ао | 15.06.2018 18:45:57 | 107 | +4.8 | +4.70% | 102.2 | 102.2 | 102.4 | 102.3 | 107
| | ФСК ЕЭС ао | 15.06.2018 | 0.1811 | −0.00205 | −1.12% | 0.18315 | 0.18315 | 0.1831 | 0.1796 | 0.18385
| | FORTS
|
|---|
| @CHMF (CH) | 16.06.2018 06:00:06 | 97 516 | −1 484 | −1.50% | 99 000 | 99 000 | N/A | N/A | N/A
| | @GAZR (GZ) | 16.06.2018 06:00:06 | 13 379 | −13 | −0.10% | 13 392 | 13 392 | N/A | N/A | N/A
| | @GMKR (GM) | 16.06.2018 06:00:06 | 107 600 | −143 | −0.13% | 107 743 | 107 743 | N/A | N/A | N/A
| | @LKOH (LK) | 15.06.2018 23:52:21 | 40 265 | −378 | −0.93% | 40 643 | 40 643 | 40 600 | 40 182 | 42 099
| | @ROSN (RN) | 15.06.2018 23:50:32 | 38 209 | −84 | −0.22% | 38 293 | 38 293 | 38 106 | 37 979 | 38 466
| | @RTKM (RT) | 15.06.2018 23:49:52 | N/A | | | 6 907 | 6 907 | 6 800 | 6 702 | 6 854
| | @RTS (RI) | 16.06.2018 06:00:06 | 109 020 | −30 | −0.03% | 109 050 | 109 050 | N/A | N/A | N/A
| | @SBRF (SR) | 16.06.2018 06:00:06 | 20 263 | +63 | +0.31% | 20 200 | 20 200 | N/A | N/A | N/A
| | @Si | 16.06.2018 06:00:06 | 63 830 | +80 | +0.13% | 63 750 | 63 750 | N/A | N/A | N/A
| | @SNGP (SG) | 15.06.2018 23:52:59 | 30 700 | −415 | −1.33% | 31 115 | 31 115 | 31 374 | 30 700 | 31 376
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 16.06.2018 06:00:06 | 4 565 | −13 | −0.28% | 4 578 | 4 578 | N/A | N/A | N/A
| | ADR
|
|---|
| CHMF London | 02:34:43 | $16.46 | −0.04 | −0.24% | $16.5 | $16.46 | $16.46 | $16.46 | $16.46
| | GAZP London | 02:43:49 | $4.321 | −0.099 | −2.24% | $4.42 | $4.321 | $4.321 | $4.321 | $4.321
| | GAZP OTC | 15.06.2018 23:03:06 | $4.335 | −0.08 | −1.81% | $4.415 | $4.415 | $4.415 | $4.32 | $4.415
| | LKOH London | 02:43:29 | $64.5 | −1.24 | −1.89% | $65.74 | $64.5 | $64.5 | $64.5 | $64.5
| | LKOH OTC | 15.06.2018 23:02:26 | $64.1 | −1.29 | −1.97% | $65.39 | $65.39 | $65.39 | $63.93 | $65.39
| | MBT NYSE | 16.06.2018 03:00:14 | $9.21 | −0.08 | −0.86% | $9.29 | $9.21 | $9.21 | $9.21 | $9.21
| | MTL NYSE | 16.06.2018 03:00:14 | $3.4 | −0.25 | −6.85% | $3.65 | $3.4 | $3.4 | $3.4 | $3.4
| | MTLP NYSE | 16.06.2018 03:00:14 | $1 | −0.01 | −0.99% | $1.01 | $1 | $1 | $1 | $1
| | NKEL London | 02:43:59 | $17.565 | −0.435 | −2.42% | $18 | $17.565 | $17.565 | $17.565 | $17.565
| | NKEL OTC | 15.06.2018 23:01:15 | $17.54 | −0.31 | −1.74% | $17.85 | $17.85 | $17.85 | $17.5 | $17.85
| | ROSN London | 02:44:01 | $6.09 | −0.002 | −0.03% | $6.092 | $6.09 | $6.09 | $6.09 | $6.09
| | RTKM London | 02:43:47 | $6.82 | −0.07 | −1.02% | $6.89 | $6.82 | $6.82 | $6.82 | $6.82
| | SBER Frankf | 15.06.2018 22:44:34 | €11.75 | −0.39 | −3.21% | €12.14 | €12.14 | €12.14 | €11.62 | €12.22
| | SBER OTC | 15.06.2018 23:00:15 | $13.62 | −0.595 | −4.19% | $14.215 | $14.215 | $14.215 | $13.56 | $14.215
| | SIBN OTC | 15.06.2018 18:32:07 | $25.4 | −0.35 | −1.36% | $25.75 | $25.75 | $25.75 | $25.4 | $25.75
| | SNGS London | 02:43:36 | $4.45 | −0.13 | −2.84% | $4.58 | $4.45 | $4.45 | $4.45 | $4.45
| | SNGS OTC | 15.06.2018 22:01:24 | $4.48 | −0.09 | −1.97% | $4.57 | $4.57 | $4.57 | $4.47 | $4.57
| | 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 | 02:43:39 | $1.414 | +0.014 | +1.00% | $1.4 | $1.414 | $1.414 | $1.414 | $1.414
| | Forex
|
|---|
| AUD | 04:27:57 | 0.74387 | +0.00037 | +0.05% | 0.7435 | 0.7435 | 0.7441 | 0.74255 | 0.74425
| | CAD | 04:27:57 | 1.31941 | −0.0008 | −0.06% | 1.32021 | 1.32021 | 1.31836 | 1.31828 | 1.32069
| | CHF | 04:27:45 | 0.9975 | +0.00013 | +0.01% | 0.99737 | 0.99737 | 0.99613 | 0.99588 | 0.99799
| | CNY | 01:19:08 | 6.4378 | −0.0002 | 0% | 6.438 | 6.438 | 6.4379 | 6.4378 | 6.4393
| | EUR | 04:27:55 | 1.15843 | −0.00247 | −0.21% | 1.1609 | 1.1609 | 1.1586 | 1.1576 | 1.16017
| | EUR/RUB | 04:27:28 | 72.974 | −0.319 | −0.44% | 73.293 | 73.293 | 72.734 | 72.728 | 73.255
| | GBP | 04:27:47 | 1.3268 | −0.0007 | −0.05% | 1.3275 | 1.3275 | 1.3261 | 1.326 | 1.3278
| | HKD | 04:28:04 | 7.84862 | −0.00016 | 0% | 7.84878 | 7.84878 | 7.8488 | 7.8475 | 7.84932
| | JPY | 04:27:57 | 110.488 | −0.147 | −0.13% | 110.635 | 110.635 | 110.657 | 110.47 | 110.737
| | RUR | 04:25:01 | 63.0195 | −0.1285 | −0.20% | 63.148 | 63.1532 | 62.765 | 62.7527 | 63.145
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 15.06.2018 10:45:02 | 9.7706 | +0.0206 | +0.21% | 9.75 | 9.75 | N/A | 9.737 | 9.7706
| | EURRUB_TOD | 15.06.2018 15:00:04 | 72.4275 | −0.61 | −0.84% | 73.0375 | 73.0375 | N/A | 72.2275 | 72.8975
| | EURRUB_TOM | 15.06.2018 23:49:59 | 73.3325 | +0.8325 | +1.15% | 72.5 | 72.5 | N/A | N/A | N/A
| | EURUSD_TOD | 15.06.2018 15:00:04 | 1.15966 | −0.01521 | −1.29% | 1.17487 | 1.17487 | N/A | 1.1544 | 1.16091
| | EURUSD_TOM | 15.06.2018 23:49:51 | 1.1608 | +0.00305 | +0.26% | 1.15775 | 1.15775 | N/A | 1.15445 | 1.16233
| | USDEUR/RUB - КОРЗИНА | 15.06.2018 23:49:59 | 67.7583 | +0.6868 | +1.02% | 67.0715 | 67.0715 | N/A | N/A | N/A
| | USDRUB_TOD | 15.06.2018 17:45:04 | 63.0125 | +0.6725 | +1.08% | 62.34 | 62.34 | N/A | 62.435 | 63.055
| | USDRUB_TOM | 15.06.2018 23:49:58 | 63.1975 | +0.5675 | +0.91% | 62.63 | 62.63 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 16.06.2018 02:52:55 | 207.94 | −0.18 | −0.09% | 208.12 | 208.12 | N/A | N/A | N/A
| | Apple | 16.06.2018 02:21:17 | 188.78 | −0.02 | −0.01% | 188.8 | 188.8 | N/A | N/A | N/A
| | Facebook | 16.06.2018 01:49:54 | 195.62 | +0.07 | +0.04% | 195.55 | 195.55 | N/A | N/A | N/A
| | GILEAD | 16.06.2018 00:25:29 | 70.41 | +0.07 | +0.10% | 70.34 | 70.34 | N/A | N/A | N/A
| | Starbucks | 16.06.2018 00:23:51 | 57.03 | +0.02 | +0.04% | 57.01 | 57.01 | N/A | N/A | N/A
| | Visa | 15.06.2018 23:05:22 | 135.01 | −0.02 | −0.01% | 135.03 | 135.03 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 04:27:50 | 73.09 | −0.35 | −0.48% | 73.44 | 73 | 73.11 | 73.01 | 73.25
| | @Gas Oil | 04:27:50 | 636.75 | −4 | −0.62% | 640.75 | 637.75 | 635.75 | 635.75 | 638.75
| | @Heating oil | 04:27:49 | 2.081 | −0.0091 | −0.44% | 2.0901 | 2.0824 | 2.0824 | 2.0791 | 2.0869
| | @Light crude oil | 04:27:54 | 64.11 | −0.74 | −1.14% | 64.85 | 64.19 | 64.19 | 64 | 64.33
| | @Natural gas | 04:21:45 | 3.027 | +0.012 | +0.40% | 3.015 | 3.022 | 3.022 | 3.022 | 3.043
| | @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.
|
