| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 06:21:51 | 13 241.75 | +61.52 | +0.47% | 13 180.23 | 13 241.75 | 13 241.75 | 13 241.75 | 13 241.75
| | DJ Industrial | 16.11.2019 01:04:23 | 28 004.89 | +222.93 | +0.80% | 27 781.96 | 27 999.44 | 28 003.13 | 28 003.13 | 28 004.89
| | FTSE 100 | 15.11.2019 19:35:32 | 7 302.94 | +10.18 | +0.14% | 7 292.76 | 7 301.81 | 7 292.76 | 7 243.25 | 7 335.06
| | NASDAQ Comp | 16.11.2019 04:00:10 | 8 540.83 | +61.81 | +0.73% | 8 479.02 | 8 536.2 | 8 537.96 | 8 537.96 | 8 540.83
| | Nikkei 225 | 07:23:31 | 23 378.57 | +75.25 | +0.32% | 23 303.32 | 23 303.32 | 23 312.21 | 23 271.29 | 23 420.62
| | RTSI | 15.11.2019 | 1 449.42 | +12.44 | +0.87% | 1 436.98 | 1 436.98 | 1 440.29 | 1 435.54 | 1 450.84
| | 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 | 16.11.2019 00:05:28 | 3 120.46 | +23.83 | +0.77% | 3 096.63 | 3 096.89 | 3 119.59 | 3 119.59 | 3 120.46
| | Shanghai Composite | 06:30:25 | 2 908.1176 | +16.7745 | +0.58% | 2 891.3431 | 2 891.3431 | 2 891.3431 | 2 884.212 | 2 908.1176
| | Индекс МосБиржи | 15.11.2019 | 2 934.82 | +12.37 | +0.42% | 2 922.45 | 2 922.45 | 2 925.31 | 2 914.05 | 2 938.15
| | МосБиржа Основной
|
|---|
| ВТБ ао | 16.11.2019 00:14:47 | 0.04692 | 0 | 0% | 0.04692 | 0.04692 | 0.04706 | 0.04653 | 0.047145
| | ГАЗПРОМ ао | 16.11.2019 00:14:47 | 248.01 | 0 | 0% | 248.01 | 248.01 | 248.5 | 245 | 250.47
| | ГМКНорНик | 16.11.2019 00:14:47 | 17 680 | 0 | 0% | 17 680 | 17 680 | 17 450 | 17 450 | 17 726
| | ИнтерРАОао | 16.11.2019 00:14:47 | 4.5245 | 0 | 0% | 4.5245 | 4.5245 | 4.5745 | 4.51 | 4.6195
| | ЛУКОЙЛ | 16.11.2019 00:14:47 | 6 161 | 0 | 0% | 6 161 | 6 161 | 6 096 | 6 073.5 | 6 170
| | Магнит ао | 16.11.2019 00:14:47 | 3 305.5 | 0 | 0% | 3 305.5 | 3 305.5 | 3 339 | 3 280 | 3 350
| | Мечел ао | 16.11.2019 00:14:47 | 60.58 | 0 | 0% | 60.58 | 60.58 | 60.7 | 60.12 | 60.95
| | ММК | 16.11.2019 00:14:47 | 37.975 | 0 | 0% | 37.975 | 37.975 | 37.21 | 36.86 | 37.975
| | МТС-ао | 16.11.2019 00:14:47 | 300.2 | 0 | 0% | 300.2 | 300.2 | 298.5 | 297.35 | 301.25
| | НЛМК ао | 16.11.2019 00:14:47 | 126.64 | 0 | 0% | 126.64 | 126.64 | 126.36 | 126.1 | 127.66
| | Новатэк ао | 16.11.2019 00:14:47 | 1 334.4 | 0 | 0% | 1 334.4 | 1 334.4 | 1 332.4 | 1 315.8 | 1 346
| | Роснефть | 16.11.2019 00:14:47 | 458 | 0 | 0% | 458 | 458 | 457.3 | 453.7 | 460.7
| | Россети ао | 16.11.2019 00:14:47 | 1.175 | 0 | 0% | 1.175 | 1.175 | 1.1605 | 1.1605 | 1.1758
| | Ростел -ао | 16.11.2019 00:14:47 | 80.6 | 0 | 0% | 80.6 | 80.6 | 80.6 | 80.3 | 81.25
| | Ростел -ап | 16.11.2019 00:14:47 | 67.2 | 0 | 0% | 67.2 | 67.2 | 67.4 | 66.45 | 67.4
| | РусГидро | 16.11.2019 00:14:47 | 0.5311 | 0 | 0% | 0.5311 | 0.5311 | 0.5336 | 0.5295 | 0.5352
| | Сбербанк | 16.11.2019 00:14:47 | 240 | 0 | 0% | 240 | 240 | 237.9 | 236.45 | 240.18
| | Сбербанк-п | 16.11.2019 00:14:47 | 216.4 | 0 | 0% | 216.4 | 216.4 | 216 | 215.02 | 216.88
| | СевСт-ао | 16.11.2019 00:14:47 | 881.4 | 0 | 0% | 881.4 | 881.4 | 881.4 | 877.2 | 886.8
| | Сургнфгз | 16.11.2019 00:14:47 | 46.45 | 0 | 0% | 46.45 | 46.45 | 47.62 | 46.195 | 47.88
| | Сургнфгз-п | 16.11.2019 00:14:47 | 37.7 | 0 | 0% | 37.7 | 37.7 | 38.19 | 37.63 | 38.235
| | Татнфт 3ао | 16.11.2019 00:14:47 | 764 | 0 | 0% | 764 | 764 | 774 | 758.7 | 778.6
| | Транснф ап | 16.11.2019 00:14:47 | 175 950 | 0 | 0% | 175 950 | 175 950 | 175 850 | 173 800 | 177 000
| | Уркалий-ао | 15.11.2019 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 16.11.2019 00:14:47 | 0.1905 | 0 | 0% | 0.1905 | 0.1905 | 0.19 | 0.189 | 0.1917
| | FORTS
|
|---|
| @CHMF (CH) | 16.11.2019 06:00:03 | 86 568 | +354 | +0.41% | 86 214 | 86 214 | N/A | N/A | N/A
| | @GAZR (GZ) | 16.11.2019 06:00:04 | 25 030 | +40 | +0.16% | 24 990 | 24 990 | N/A | N/A | N/A
| | @GMKR (GM) | 16.11.2019 06:00:03 | 178 000 | −200 | −0.11% | 178 200 | 178 200 | N/A | N/A | N/A
| | @LKOH (LK) | 16.11.2019 06:00:04 | 60 700 | +399 | +0.66% | 60 301 | 60 301 | N/A | N/A | N/A
| | @ROSN (RN) | 16.11.2019 06:00:04 | 46 159 | +164 | +0.36% | 45 995 | 45 995 | N/A | N/A | N/A
| | @RTKM (RT) | 16.11.2019 06:00:04 | 8 173 | +45 | +0.55% | 8 128 | 8 128 | N/A | N/A | N/A
| | @RTS (RI) | 16.11.2019 06:00:04 | 145 180 | +400 | +0.28% | 144 780 | 144 780 | N/A | N/A | N/A
| | @SBRF (SR) | 16.11.2019 06:00:04 | 24 238 | +55 | +0.23% | 24 183 | 24 183 | N/A | N/A | N/A
| | @Si | 16.11.2019 06:00:04 | 64 035 | −9 | −0.01% | 64 044 | 64 044 | N/A | N/A | N/A
| | @SNGP (SG) | 16.11.2019 06:00:03 | 38 114 | +95 | +0.25% | 38 019 | 38 019 | 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) | 16.11.2019 06:00:04 | 4 674 | −36 | −0.76% | 4 710 | 4 710 | N/A | N/A | N/A
| | ADR
|
|---|
| CHMF London | 03:57:49 | $13.8 | +0.21 | +1.55% | $13.59 | $13.8 | $13.8 | $13.8 | $13.8
| | GAZP London | 03:57:48 | $7.8 | +0.09 | +1.17% | $7.71 | $7.8 | $7.8 | $7.8 | $7.8
| | GAZP OTC | 15.11.2019 23:57:39 | $7.77 | +0.08 | +1.04% | $7.69 | $7.7 | $7.69 | $7.69 | $7.8
| | LKOH London | 03:57:48 | $96.14265 | +1.76265 | +1.87% | $94.38 | $96.14265 | $96.14265 | $96.14265 | $96.14265
| | LKOH OTC | 15.11.2019 23:59:55 | $96.85 | +2.31 | +2.44% | $94.54 | $94.54 | $94.54 | $94.54 | $97.24
| | MBT NYSE | 16.11.2019 01:29:51 | $9.46 | +0.17 | +1.83% | $9.29 | $9.462 | $9.46 | $9.46 | $9.46
| | MTL NYSE | 16.11.2019 02:18:15 | $1.82 | +0.02 | +1.11% | $1.8 | $1.83 | $1.82 | $1.82 | $1.82
| | MTLP NYSE | 16.11.2019 00:02:01 | $0.7438 | +0.0038 | +0.51% | $0.74 | $0.74 | $0.7438 | $0.7438 | $0.7438
| | NKEL London | 03:57:48 | $27.6638 | +0.5438 | +2.01% | $27.12 | $27.6638 | $27.6638 | $27.6638 | $27.6638
| | NKEL OTC | 16.11.2019 04:02:29 | $27.755 | +0.575 | +2.12% | $27.18 | $27.76 | $27.755 | $27.755 | $27.755
| | ROSN London | 03:57:48 | $7.146 | +0.074 | +1.05% | $7.072 | $7.146 | $7.146 | $7.146 | $7.146
| | RTKM London | 03:21:49 | $7.68 | +0.03 | +0.39% | $7.65 | $7.68 | $7.68 | $7.68 | $7.68
| | SBER Frankf | 15.11.2019 21:58:45 | €13.425 | −0.075 | −0.56% | €13.5 | €13.5 | €13.5 | €13.425 | €13.5
| | SBER OTC | 15.11.2019 23:58:19 | $15.19 | +0.331 | +2.23% | $14.859 | $14.87 | $14.859 | $14.859 | $15.2
| | SIBN OTC | 15.11.2019 21:25:28 | $32.952 | +0.852 | +2.65% | $32.1 | $32.1 | $32.1 | $32.1 | $33
| | SNGS London | 03:21:49 | $7.29 | +0.01 | +0.14% | $7.28 | $7.29 | $7.29 | $7.29 | $7.29
| | SNGS OTC | 15.11.2019 23:44:50 | $7.25 | −0.06 | −0.82% | $7.31 | $7.31 | $7.31 | $7.25 | $7.31
| | 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 | 03:57:49 | $1.44973 | +0.01073 | +0.75% | $1.439 | $1.44973 | $1.44973 | $1.44973 | $1.44973
| | Forex
|
|---|
| AUD | 07:23:30 | 0.68115 | −0.00051 | −0.07% | 0.68166 | 0.6815 | 0.68166 | 0.68093 | 0.68196
| | CAD | 07:23:30 | 1.32175 | −0.0003 | −0.02% | 1.32205 | 1.3218 | 1.322 | 1.3208 | 1.3225
| | CHF | 07:23:30 | 0.98936 | +0.0002 | +0.02% | 0.98916 | 0.98996 | 0.98941 | 0.9884 | 0.9901
| | CNY | 07:22:53 | 7.0104 | +0.003 | +0.04% | 7.0074 | 7.0074 | 7.0075 | 7.0074 | 7.0169
| | EUR | 07:23:30 | 1.10631 | +0.00137 | +0.12% | 1.10494 | 1.10512 | 1.10506 | 1.1047 | 1.10644
| | EUR/RUB | 07:23:27 | 70.514 | +0.063 | +0.09% | 70.451 | 70.459 | 70.445 | 70.3255 | 70.576
| | GBP | 07:23:28 | 1.293 | +0.003 | +0.23% | 1.29 | 1.2902 | 1.2914 | 1.2908 | 1.2932
| | HKD | 07:23:26 | 7.82978 | +0.00438 | +0.06% | 7.8254 | 7.8253 | 7.824 | 7.8239 | 7.83061
| | JPY | 07:23:30 | 108.798 | +0.025 | +0.02% | 108.773 | 108.87 | 108.78 | 108.669 | 108.848
| | RUR | 07:21:55 | 63.7816 | +0.0455 | +0.07% | 63.7361 | 63.762 | 63.6633 | 63.6484 | 63.8525
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 15.11.2019 10:45:00 | 9.1158 | −0.0246 | −0.27% | 9.1404 | 9.1404 | N/A | 9.1001 | 9.119
| | EURRUB_TOD | 15.11.2019 15:00:00 | 70.42 | +0.055 | +0.08% | 70.365 | 70.365 | N/A | 70.265 | 70.46
| | EURRUB_TOM | 15.11.2019 23:49:45 | 70.5 | +0.01 | +0.01% | 70.49 | 70.49 | N/A | 70.305 | 70.555
| | EURUSD_TOD | 15.11.2019 15:00:00 | 1.10279 | +0.00399 | +0.36% | 1.0988 | 1.0988 | N/A | 1.10121 | 1.10303
| | EURUSD_TOM | 15.11.2019 23:49:10 | 1.10517 | +0.00317 | +0.29% | 1.102 | 1.102 | N/A | 1.10155 | 1.1056
| | USDEUR/RUB - КОРЗИНА | 15.11.2019 23:49:57 | 66.7971 | −0.1124 | −0.17% | 66.9095 | 66.9095 | N/A | N/A | N/A
| | USDRUB_TOD | 15.11.2019 17:45:01 | 63.75 | −0.38 | −0.59% | 64.13 | 64.13 | N/A | 63.7225 | 63.94
| | USDRUB_TOM | 15.11.2019 23:49:57 | 63.7675 | −0.2125 | −0.33% | 63.98 | 63.98 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 03:15:20 | 185.2 | +0.03 | +0.02% | 185.17 | 185.17 | N/A | N/A | N/A
| | Apple | 03:15:08 | 265.81 | −0.09 | −0.03% | 265.9 | 265.9 | N/A | N/A | N/A
| | Facebook | 03:15:08 | 194.98 | +0.07 | +0.04% | 194.91 | 194.91 | N/A | N/A | N/A
| | GILEAD | 03:15:07 | 64.8 | 0 | 0% | 64.8 | 64.8 | N/A | N/A | N/A
| | Starbucks | 03:15:15 | 84.24 | +0.03 | +0.04% | 84.21 | 84.21 | N/A | N/A | N/A
| | Visa | 03:15:09 | 179.88 | +0.11 | +0.06% | 179.77 | 179.77 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 07:22:51 | 63.31 | +0.01 | +0.02% | 63.3 | 63.45 | 63.44 | 63.21 | 63.44
| | @Gas Oil | 07:21:24 | 587 | +1.25 | +0.21% | 585.75 | 588.5 | 587 | 586.75 | 588
| | @Heating oil | 07:21:24 | 1.9443 | +0.001 | +0.05% | 1.9433 | 1.9472 | 1.9472 | 1.9422 | 1.9472
| | @Light crude oil | 07:23:24 | 57.83 | 0 | 0% | 57.83 | 58.02 | 58.02 | 57.75 | 58.02
| | @Natural gas | 07:22:57 | 2.711 | −0.039 | −1.42% | 2.75 | 2.74 | 2.74 | 2.702 | 2.74
| | @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.
|
