| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 08.03.2021 19:35:32 | 14 380.91 | +460.22 | +3.31% | 13 920.69 | 13 920.69 | 14 024.72 | 13 980.49 | 14 399.85
| | DJ Industrial | 08.03.2021 23:59:30 | 31 827.25 | +330.95 | +1.05% | 31 496.3 | 31 496.3 | 31 496.3 | 31 496.3 | 32 146.48
| | FTSE 100 | 08.03.2021 19:35:32 | 6 719.13 | +88.61 | +1.34% | 6 630.52 | 6 630.52 | 6 653.27 | 6 613.52 | 6 725.88
| | NASDAQ Comp | 08.03.2021 23:59:28 | 12 626.1131 | −294.0346 | −2.28% | 12 920.1477 | 12 917.3019 | 12 911.7671 | 12 624.2408 | 13 000.9952
| | Nikkei 225 | 08.03.2021 09:00:02 | 28 743.25 | −121.07 | −0.42% | 28 864.32 | 28 864.32 | 29 231.99 | 28 648.04 | 29 255.66
| | RTSI | 05.03.2021 | 1 447.46 | −7.21 | −0.50% | 1 454.67 | 1 454.67 | 1 432.87 | 1 423.89 | 1 458.05
| | RTSSTD | 18.01.2019 18:50:00 | 16 558.31 | +190.22 | +1.16% | 16 368.09 | 16 368.09 | 16 423.42 | 16 368.09 | 16 558.31
| | S&P 500 | 08.03.2021 23:59:33 | 3 825.04 | −16.9 | −0.44% | 3 841.94 | 3 841.94 | 3 851.67 | 3 825.04 | 3 881.04
| | Shanghai Composite | 08.03.2021 10:00:40 | 3 421.4141 | −80.5726 | −2.30% | 3 501.9867 | 3 501.9867 | 3 501.9867 | 3 421.2153 | 3 542.1843
| | Индекс МосБиржи | 05.03.2021 | 3 414.13 | +16.57 | +0.49% | 3 397.56 | 3 397.56 | 3 378.68 | 3 367.33 | 3 432.98
| | МосБиржа Основной
|
|---|
| ВТБ ао | 05.03.2021 23:50:01 | 0.03759 | +0.000615 | +1.66% | 0.036975 | 0.036975 | 0.037165 | 0.036965 | 0.0376
| | ГАЗПРОМ ао | 05.03.2021 23:50:01 | 227 | +5.86 | +2.65% | 221.14 | 221.14 | 222.01 | 220.02 | 228.42
| | ГМКНорНик | 05.03.2021 23:50:01 | 22 348 | +176 | +0.79% | 22 172 | 22 172 | 22 316 | 21 866 | 22 450
| | ИнтерРАОао | 05.03.2021 23:50:01 | 5.049 | −0.0125 | −0.25% | 5.0615 | 5.0615 | 5.06 | 5.002 | 5.079
| | ЛУКОЙЛ | 05.03.2021 23:50:01 | 6 236 | +430 | +7.41% | 5 806 | 5 806 | 5 852 | 5 852 | 6 245
| | Магнит ао | 05.03.2021 23:50:01 | 5 010 | +44.5 | +0.90% | 4 965.5 | 4 965.5 | 4 983 | 4 906.5 | 5 059.5
| | Мечел ао | 05.03.2021 18:50:08 | 70 | +0.43 | +0.62% | 69.57 | 69.57 | 69.7 | 68.73 | 70.61
| | ММК | 05.03.2021 23:50:01 | 54.66 | +0.26 | +0.48% | 54.4 | 54.4 | 54.51 | 53.45 | 54.695
| | МТС-ао | 05.03.2021 23:50:01 | 318.6 | −0.4 | −0.13% | 319 | 319 | 320.8 | 317.4 | 322.75
| | НЛМК ао | 05.03.2021 23:50:01 | 213.3 | −2.86 | −1.32% | 216.16 | 216.16 | 218.06 | 208.8 | 218.14
| | Новатэк ао | 05.03.2021 23:50:01 | 1 395 | +98 | +7.56% | 1 297 | 1 297 | 1 307 | 1 303 | 1 407.8
| | Роснефть | 05.03.2021 23:50:01 | 561 | +20.9 | +3.87% | 540.1 | 540.1 | 543 | 541.55 | 561.95
| | Россети ао | 05.03.2021 23:50:01 | 1.68 | +0.0127 | +0.76% | 1.6673 | 1.6673 | 1.676 | 1.6567 | 1.69
| | Ростел -ао | 05.03.2021 23:50:01 | 107.92 | +1.12 | +1.05% | 106.8 | 106.8 | 108.25 | 105.38 | 108.39
| | Ростел -ап | 05.03.2021 18:50:08 | 90.2 | −1.65 | −1.80% | 91.85 | 91.85 | 91.85 | 89.8 | 91.85
| | РусГидро | 05.03.2021 23:50:01 | 0.8064 | +0.0108 | +1.36% | 0.7956 | 0.7956 | 0.8005 | 0.795 | 0.8166
| | Сбербанк | 05.03.2021 23:50:01 | 277.5 | +2.75 | +1.00% | 274.75 | 274.75 | 276 | 272.76 | 278.98
| | Сбербанк-п | 05.03.2021 23:50:01 | 252.75 | +2.51 | +1.00% | 250.24 | 250.24 | 251.51 | 249 | 253.63
| | СевСт-ао | 05.03.2021 23:50:01 | 1 339 | +6 | +0.45% | 1 333 | 1 333 | 1 340.6 | 1 321.6 | 1 341.2
| | Сургнфгз | 05.03.2021 23:50:01 | 34.98 | +1.485 | +4.43% | 33.495 | 33.495 | 33.695 | 33.555 | 35.085
| | Сургнфгз-п | 05.03.2021 23:50:01 | 40.14 | +0.395 | +0.99% | 39.745 | 39.745 | 39.9 | 39.61 | 40.235
| | Татнфт 3ао | 05.03.2021 23:50:01 | 567.4 | +33.7 | +6.31% | 533.7 | 533.7 | 537 | 536.3 | 567.8
| | Транснф ап | 05.03.2021 23:50:01 | 145 750 | +1 450 | +1.00% | 144 300 | 144 300 | 145 550 | 143 850 | 146 700
| | Уркалий-ао | 19.06.2020 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 05.03.2021 23:50:01 | 0.21186 | +0.00072 | +0.34% | 0.21114 | 0.21114 | 0.21164 | 0.20988 | 0.2126
| | FORTS
|
|---|
| @CHMF (CH) | 05.03.2021 23:53:40 | 134 172 | −1 626 | −1.20% | 135 798 | 135 798 | 132 848 | 130 100 | 134 300
| | @GAZR (GZ) | 05.03.2021 23:54:16 | 22 749 | +351 | +1.57% | 22 398 | 22 398 | 22 146 | 22 038 | 22 884
| | @GMKR (GM) | 18.12.2020 | N/A | | | 234 500 | 234 500 | N/A | N/A | N/A
| | @LKOH (LK) | 05.03.2021 23:52:49 | 62 265 | +3 897 | +6.68% | 58 368 | 58 368 | 58 430 | 58 231 | 62 362
| | @ROSN (RN) | 05.03.2021 23:52:41 | 56 213 | +2 131 | +3.94% | 54 082 | 54 082 | 54 099 | 54 037 | 56 213
| | @RTKM (RT) | 05.03.2021 23:51:48 | 10 771 | −81 | −0.75% | 10 852 | 10 852 | 10 651 | 10 540 | 10 844
| | @RTS (RI) | 05.03.2021 23:54:59 | 146 000 | +160 | +0.11% | 145 840 | 145 840 | 141 300 | 141 260 | 146 090
| | @SBRF (SR) | 05.03.2021 23:55:03 | 27 798 | −277 | −0.99% | 28 075 | 28 075 | 27 525 | 27 311 | 27 932
| | @Si | 05.03.2021 23:54:33 | 74 277 | +560 | +0.76% | 73 717 | 73 717 | 74 800 | 74 189 | 74 867
| | @SNGP (SG) | 05.03.2021 23:52:04 | 40 263 | +301 | +0.75% | 39 962 | 39 962 | 39 957 | 39 661 | 40 347
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 05.03.2021 23:54:28 | 3 761 | +3 | +0.08% | 3 758 | 3 758 | 3 698 | 3 688 | 3 766
| | ADR
|
|---|
| CHMF London | 08.03.2021 20:30:01 | $17.9 | +0.09 | +0.51% | $17.81 | $17.81 | $17.81 | $17.62 | $18.09
| | GAZP London | 08.03.2021 20:30:01 | $6.064 | +0.034 | +0.56% | $6.03 | $6.03 | $6.03 | $6.03 | $6.16
| | GAZP OTC | 08.03.2021 23:59:20 | $6.04 | −0.055 | −0.90% | $6.095 | $6.095 | $6.095 | $6.01 | $6.14
| | LKOH London | 08.03.2021 20:30:01 | $83 | −0.02 | −0.02% | $83.02 | $83.02 | $83.02 | $82.22 | $83.5
| | LKOH OTC | 08.03.2021 23:58:47 | $82.22 | −1.54 | −1.84% | $83.76 | $83.76 | $83.76 | $82.2 | $83.76
| | MBT NYSE | 08.03.2021 23:59:34 | $8.115 | −0.395 | −4.64% | $8.51 | $8.51 | $8.51 | $8.11 | $8.51
| | MTL NYSE | 08.03.2021 23:58:35 | $1.78 | −0.04 | −2.20% | $1.82 | $1.82 | $1.82 | $1.77 | $1.845
| | MTLP NYSE | 08.03.2021 23:59:28 | $0.5395 | +0.0195 | +3.75% | $0.52 | $0.52 | $0.52 | $0.52 | $0.5488
| | NKEL London | 08.03.2021 20:30:01 | $29.3 | −0.16 | −0.54% | $29.46 | $29.46 | $29.46 | $29.17 | $29.84
| | NKEL OTC | 08.03.2021 23:59:29 | $29.29 | −0.7095 | −2.37% | $29.9995 | $29.9995 | $29.9995 | $29.21 | $29.9995
| | ROSN London | 08.03.2021 20:30:01 | $7.34 | −0.054 | −0.73% | $7.394 | $7.394 | $7.394 | $7.308 | $7.456
| | RTKM London | 08.03.2021 20:30:01 | $8.94 | +0.33 | +3.83% | $8.61 | $8.61 | $8.61 | $8.61 | $8.95
| | SBER Frankf | 08.03.2021 23:45:47 | €12.75 | +0.25 | +2.00% | €12.5 | €12.5 | €12.5 | €12.5 | €12.75
| | SBER OTC | 08.03.2021 23:59:40 | $14.91 | −0.12 | −0.80% | $15.03 | $15.03 | $15.03 | $14.86 | $15.1335
| | SIBN OTC | 08.03.2021 23:54:33 | $23.5 | −0.85 | −3.49% | $24.35 | $24.35 | $24.35 | $23.5 | $24.38
| | SNGS London | 08.03.2021 20:30:01 | $4.618 | −0.012 | −0.26% | $4.63 | $4.63 | $4.63 | $4.59 | $4.664
| | SNGS OTC | 08.03.2021 23:17:15 | $4.58 | −0.12 | −2.55% | $4.7 | $4.7 | $4.7 | $4.58 | $4.7
| | 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 | 08.03.2021 20:30:01 | $0.953 | +0.001 | +0.11% | $0.952 | $0.952 | $0.952 | $0.949 | $0.967
| | Forex
|
|---|
| AUD | 08.03.2021 23:59:34 | 0.76432 | −0.00334 | −0.44% | 0.76766 | 0.7678 | 0.76937 | 0.76357 | 0.77211
| | CAD | 08.03.2021 23:59:34 | 1.2673 | +0.002 | +0.16% | 1.2653 | 1.2656 | 1.2653 | 1.262 | 1.26993
| | CHF | 08.03.2021 23:59:34 | 0.93625 | +0.00547 | +0.59% | 0.93078 | 0.93078 | 0.92834 | 0.92766 | 0.93627
| | CNY | 08.03.2021 22:53:42 | 6.525 | +0.029 | +0.45% | 6.496 | 6.496 | 6.496 | 6.4903 | 6.5308
| | EUR | 08.03.2021 23:59:34 | 1.18453 | −0.00626 | −0.53% | 1.19079 | 1.1911 | 1.1912 | 1.18453 | 1.1932
| | EUR/RUB | 08.03.2021 23:59:19 | 88.0999 | −0.4631 | −0.52% | 88.563 | 88.485 | 88.27 | 87.834 | 88.7521
| | GBP | 08.03.2021 23:59:32 | 1.3818 | −0.0018 | −0.13% | 1.3836 | 1.3836 | 1.3812 | 1.3801 | 1.3865
| | HKD | 08.03.2021 23:59:34 | 7.76872 | +0.00537 | +0.07% | 7.76335 | 7.7632 | 7.7639 | 7.76173 | 7.7699
| | JPY | 08.03.2021 23:59:34 | 108.909 | +0.664 | +0.61% | 108.245 | 108.245 | 108.39 | 108.245 | 108.938
| | RUR | 08.03.2021 23:58:31 | 74.377 | −1.041 | −1.38% | 75.418 | 74.077 | 74.11 | 73.664 | 74.85384
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 05.03.2021 23:50:00 | 11.473 | +0.0643 | +0.56% | 11.4087 | 11.4087 | N/A | 11.42 | 11.5499
| | EURRUB_TOD | 05.03.2021 23:50:00 | 88.935 | +0.315 | +0.36% | 88.62 | 88.62 | N/A | 88.65 | 89.445
| | EURRUB_TOM | 05.03.2021 23:50:03 | 88.44 | −1.005 | −1.12% | 89.445 | 89.445 | N/A | 88.4075 | 89.445
| | EURUSD_TOD | 05.03.2021 23:50:00 | 1.1937 | −0.00998 | −0.83% | 1.20368 | 1.20368 | N/A | 1.1914 | 1.19849
| | EURUSD_TOM | 05.03.2021 23:50:03 | 1.1923 | −0.0049 | −0.41% | 1.1972 | 1.1972 | N/A | 1.1892 | 1.204
| | USDEUR/RUB - КОРЗИНА | 05.03.2021 23:49:59 | 80.6094 | −0.7259 | −0.89% | 81.3353 | 81.3353 | N/A | N/A | N/A
| | USDRUB_TOD | 05.03.2021 23:50:00 | 74.31 | +0.735 | +1.00% | 73.575 | 73.575 | N/A | 74.0875 | 74.82
| | USDRUB_TOM | 05.03.2021 23:50:03 | 74.2025 | −0.4975 | −0.67% | 74.7 | 74.7 | N/A | 74.105 | 74.785
| | Рынок акций SPB
|
|---|
| Alibaba | 08.03.2021 23:59:42 | 226.83 | −7.55 | −3.22% | 234.38 | 234.38 | N/A | N/A | N/A
| | Apple | 08.03.2021 23:59:37 | 116.51 | −4.86 | −4.00% | 121.37 | 121.37 | N/A | N/A | N/A
| | Facebook | 08.03.2021 23:59:37 | 255.95 | −8.55 | −3.23% | 264.5 | 264.5 | N/A | N/A | N/A
| | GILEAD | 08.03.2021 23:59:43 | 64.75 | +0.13 | +0.20% | 64.62 | 64.62 | N/A | N/A | N/A
| | Starbucks | 08.03.2021 23:59:43 | 105.05 | −0.1 | −0.10% | 105.15 | 105.15 | N/A | N/A | N/A
| | Visa | 08.03.2021 23:59:43 | 220.34 | +4.99 | +2.32% | 215.35 | 215.35 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 08.03.2021 23:59:31 | 67.91 | −1.45 | −2.09% | 69.36 | 69.36 | 70.27 | 67.82 | 71.38
| | @Gas Oil | 08.03.2021 23:58:43 | 541.25 | −8 | −1.46% | 549.25 | 549.25 | 559.75 | 540.75 | 566.75
| | @Heating oil | 08.03.2021 23:59:34 | 1.9027 | −0.0413 | −2.12% | 1.944 | 1.9481 | 1.9481 | 1.8991 | 1.9868
| | @Light crude oil | 08.03.2021 23:59:32 | 64.66 | −1.43 | −2.16% | 66.09 | 66.28 | 66.28 | 64.58 | 67.97
| | @Natural gas | 08.03.2021 23:59:21 | 2.664 | −0.037 | −1.37% | 2.701 | 2.696 | 2.696 | 2.625 | 2.733
| | @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.
|
