| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 15:39:57 | 13 283.54 | −8.9 | −0.07% | 13 292.44 | 13 292.44 | 13 292.44 | 13 236.05 | 13 345.01
| | DJ Industrial | 01:11:13 | 30 046.24 | +454.97 | +1.54% | 29 591.27 | 30 047.45 | 30 047.97 | 30 045.84 | 30 047.97
| | FTSE 100 | 15:39:57 | 6 395.25 | −36.92 | −0.57% | 6 432.17 | 6 432.17 | 6 432.17 | 6 387.62 | 6 468.6
| | NASDAQ Comp | 00:00:08 | 12 036.7854 | +156.1516 | +1.31% | 11 880.6338 | 11 876.4817 | 12 036.3389 | 12 036.3389 | 12 036.7854
| | Nikkei 225 | 09:00:02 | 26 296.86 | +131.27 | +0.50% | 26 165.59 | 26 165.59 | 26 464.52 | 26 259.61 | 26 705.67
| | RTSI | 15:54:57 | 1 300.54 | +13.42 | +1.04% | 1 287.12 | 1 287.12 | 1 298.86 | 1 287.36 | 1 309.54
| | 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 | 00:05:36 | 3 635.41 | +57.82 | +1.62% | 3 577.59 | 3 577.3 | 3 635.39 | 3 635.39 | 3 635.44
| | Shanghai Composite | 10:00:46 | 3 362.3274 | −40.4951 | −1.19% | 3 402.8225 | 3 402.8225 | 3 402.8225 | 3 362.3274 | 3 422.9469
| | Индекс МосБиржи | 15:54:57 | 3 123.09 | +27.25 | +0.88% | 3 095.84 | 3 095.84 | 3 111.75 | 3 089.16 | 3 133.46
| | МосБиржа Основной
|
|---|
| ВТБ ао | 15:39:57 | 0.036725 | −0.00021 | −0.57% | 0.036935 | 0.036935 | 0.03694 | 0.036525 | 0.03715
| | ГАЗПРОМ ао | 15:39:57 | 187.35 | +0.59 | +0.32% | 186.76 | 186.76 | 187 | 185.85 | 188.76
| | ГМКНорНик | 15:39:57 | 21 456 | −122 | −0.57% | 21 578 | 21 578 | 21 550 | 21 248 | 21 630
| | ИнтерРАОао | 15:39:55 | 5.1425 | −0.0475 | −0.92% | 5.19 | 5.19 | 5.1905 | 5.14 | 5.204
| | ЛУКОЙЛ | 15:39:57 | 5 359 | +179.5 | +3.47% | 5 179.5 | 5 179.5 | 5 192 | 5 141.5 | 5 381
| | Магнит ао | 15:39:57 | 4 876 | −34 | −0.69% | 4 910 | 4 910 | 4 915 | 4 806.5 | 4 935
| | Мечел ао | 15:39:57 | 58.56 | −0.37 | −0.63% | 58.93 | 58.93 | 59.41 | 58.41 | 59.65
| | ММК | 15:39:47 | 42.29 | +0.17 | +0.40% | 42.12 | 42.12 | 42.1 | 41.825 | 42.515
| | МТС-ао | 15:39:57 | 315.1 | +0.25 | +0.08% | 314.85 | 314.85 | 316.3 | 313.5 | 317.25
| | НЛМК ао | 15:39:56 | 194.4 | +0.96 | +0.50% | 193.44 | 193.44 | 193.98 | 191.7 | 194.9
| | Новатэк ао | 15:39:57 | 1 257.2 | −12.4 | −0.98% | 1 269.6 | 1 269.6 | 1 266.6 | 1 248.2 | 1 273
| | Роснефть | 15:40:09 | 470.35 | −1.85 | −0.39% | 472.2 | 472.2 | 473.1 | 467.6 | 474.8
| | Россети ао | 15:40:08 | 1.6951 | −0.0173 | −1.01% | 1.7124 | 1.7124 | 1.719 | 1.675 | 1.719
| | Ростел -ао | 15:40:08 | 94.55 | −0.65 | −0.68% | 95.2 | 95.2 | 95.3 | 94.34 | 95.6
| | Ростел -ап | 15:40:04 | 85.95 | 0 | 0% | 85.95 | 85.95 | 85.6 | 85.3 | 86.9
| | РусГидро | 15:40:09 | 0.7518 | −0.0091 | −1.20% | 0.7609 | 0.7609 | 0.7613 | 0.7471 | 0.763
| | Сбербанк | 15:39:57 | 251.28 | +3.95 | +1.60% | 247.33 | 247.33 | 248 | 246.55 | 252.2
| | Сбербанк-п | 15:39:57 | 229.83 | +4.65 | +2.07% | 225.18 | 225.18 | 225.97 | 224.67 | 230.18
| | СевСт-ао | 15:39:57 | 1 136.8 | −2.2 | −0.19% | 1 139 | 1 139 | 1 140 | 1 122.8 | 1 143
| | Сургнфгз | 15:39:55 | 37.38 | +0.31 | +0.84% | 37.07 | 37.07 | 37.165 | 36.91 | 37.47
| | Сургнфгз-п | 15:39:57 | 39.12 | +0.11 | +0.28% | 39.01 | 39.01 | 38.95 | 38.8 | 39.17
| | Татнфт 3ао | 15:39:57 | 536.7 | +11.9 | +2.27% | 524.8 | 524.8 | 526 | 520.3 | 540.8
| | Транснф ап | 15:39:46 | 141 600 | −200 | −0.14% | 141 800 | 141 800 | 141 900 | 141 050 | 142 750
| | Уркалий-ао | 19.06.2020 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 15:39:49 | 0.1993 | −0.00016 | −0.08% | 0.19946 | 0.19946 | 0.19902 | 0.19808 | 0.2
| | FORTS
|
|---|
| @CHMF (CH) | 15:40:05 | 110 039 | −781 | −0.70% | 110 820 | 110 820 | 110 990 | 109 420 | 111 187
| | @GAZR (GZ) | 15:39:58 | 18 789 | +131 | +0.70% | 18 658 | 18 658 | 18 748 | 18 633 | 18 938
| | @GMKR (GM) | 15:39:57 | 215 200 | −222 | −0.10% | 215 422 | 215 422 | 216 400 | 213 120 | 216 935
| | @LKOH (LK) | 15:39:57 | 53 281 | +2 325 | +4.56% | 50 956 | 50 956 | 51 560 | 51 152 | 53 524
| | @ROSN (RN) | 15:39:53 | 47 153 | −77 | −0.16% | 47 230 | 47 230 | 47 621 | 46 888 | 47 621
| | @RTKM (RT) | 15:40:03 | 9 458 | −72 | −0.76% | 9 530 | 9 530 | 9 566 | 9 456 | 9 580
| | @RTS (RI) | 15:39:58 | 130 080 | +1 380 | +1.07% | 128 700 | 128 700 | 129 710 | 128 370 | 130 680
| | @SBRF (SR) | 15:39:57 | 25 187 | +537 | +2.18% | 24 650 | 24 650 | 24 827 | 24 701 | 25 278
| | @Si | 15:39:58 | 75 769 | −133 | −0.18% | 75 902 | 75 902 | 75 636 | 75 478 | 75 927
| | @SNGP (SG) | 15:39:45 | 39 204 | −17 | −0.04% | 39 221 | 39 221 | 39 100 | 38 885 | 39 284
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 15:39:58 | 3 681 | +1 | +0.03% | 3 680 | 3 680 | 3 703 | 3 660 | 3 730
| | ADR
|
|---|
| CHMF London | 15:39:29 | $15 | −0.03 | −0.20% | $15.03 | $15.03 | $15.03 | $14.85 | $15.03
| | GAZP London | 15:39:56 | $4.907 | +0.003 | +0.06% | $4.904 | $4.84586 | $4.84586 | $4.84586 | $4.959
| | GAZP OTC | 13:40:13 | $4.92 | +0.11 | +2.29% | $4.81 | $4.92 | $4.92 | $4.92 | $4.92
| | LKOH London | 15:39:57 | $70.98 | +2.56 | +3.74% | $68.42 | $68.42 | $68.42 | $68.42 | $71.36
| | LKOH OTC | 13:40:13 | $68.7 | +2.7 | +4.09% | $66 | $68.7 | $68.7 | $68.7 | $68.7
| | MBT NYSE | 15:39:47 | $8.26 | 0 | 0% | $8.26 | $8.26 | $8.26 | $8.26 | $8.265
| | MTL NYSE | 15:38:56 | $1.5 | 0 | 0% | $1.5 | $1.5 | $1.5 | $1.5 | $1.5
| | MTLP NYSE | 15:24:48 | $0.4095 | +0.01499 | +3.80% | $0.39451 | $0.400101 | $0.400101 | $0.400101 | $0.4095
| | NKEL London | 15:38:39 | $28.41 | −0.17 | −0.59% | $28.58 | $28.24951 | $28.24951 | $28.12 | $28.7
| | NKEL OTC | 13:40:13 | $28.59 | +1.02 | +3.70% | $27.57 | $28.59 | $28.59 | $28.59 | $28.59
| | ROSN London | 15:39:26 | $6.226 | −0.05 | −0.80% | $6.276 | $6.276 | $6.276 | $6.222 | $6.31
| | RTKM London | 15:40:04 | $7.57 | +0.12 | +1.61% | $7.45 | $7.57 | $7.57 | $7.57 | $7.57
| | SBER Frankf | 15:40:08 | €11.475 | +0.15 | +1.32% | €11.325 | €11.325 | €11.325 | €11.325 | €11.6
| | SBER OTC | 13:40:13 | $13.56 | +0.555 | +4.27% | $13.005 | $13.56 | $13.56 | $13.56 | $13.56
| | SIBN OTC | 13:40:13 | $21.72 | +0.45 | +2.12% | $21.27 | $21.72 | $21.72 | $21.72 | $21.72
| | SNGS London | 15:39:54 | $4.898 | +0.022 | +0.45% | $4.876 | $4.876 | $4.876 | $4.866 | $4.922
| | SNGS OTC | 13:40:13 | $4.83 | +0.03 | +0.63% | $4.8 | $4.83 | $4.83 | $4.83 | $4.83
| | 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 | 15:34:53 | $0.9325 | −0.0155 | −1.64% | $0.948 | $0.948 | $0.948 | $0.9325 | $0.9515
| | Forex
|
|---|
| AUD | 15:39:57 | 0.73429 | −0.00171 | −0.23% | 0.736 | 0.73618 | 0.7362 | 0.7324 | 0.73727
| | CAD | 15:39:57 | 1.3017 | +0.00199 | +0.15% | 1.29971 | 1.29997 | 1.30002 | 1.2986 | 1.30285
| | CHF | 15:39:57 | 0.91132 | +0.00019 | +0.02% | 0.91113 | 0.91099 | 0.91097 | 0.90987 | 0.9138
| | CNY | 15:39:03 | 6.576 | −0.014 | −0.21% | 6.59 | 6.59 | 6.59 | 6.5711 | 6.5914
| | EUR | 15:39:57 | 1.18874 | −0.00027 | −0.02% | 1.18901 | 1.18929 | 1.18927 | 1.1881 | 1.19281
| | EUR/RUB | 15:39:57 | 89.8633 | +0.206 | +0.23% | 89.6573 | 89.7089 | 89.6869 | 89.5453 | 90.0509
| | GBP | 15:39:54 | 1.3344 | −0.0013 | −0.10% | 1.3357 | 1.3361 | 1.3362 | 1.3304 | 1.3384
| | HKD | 15:40:07 | 7.7509 | −0.00066 | −0.01% | 7.75156 | 7.75095 | 7.75118 | 7.75053 | 7.7517
| | JPY | 15:39:57 | 104.466 | +0.027 | +0.03% | 104.439 | 104.44 | 104.439 | 104.32 | 104.593
| | RUR | 15:39:57 | 75.5494 | +0.1238 | +0.16% | 75.4256 | 75.433 | 75.4224 | 75.287 | 75.745
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 11:45:00 | 11.475 | −0.073 | −0.63% | 11.548 | 11.548 | N/A | 11.466 | 11.7589
| | EURRUB_TOD | 15:00:00 | 89.84 | −0.355 | −0.39% | 90.195 | 90.195 | N/A | 89.72 | 90.06
| | EURRUB_TOM | 15:39:57 | 89.87 | +0.19 | +0.21% | 89.68 | 89.68 | N/A | 89.725 | 90.0725
| | EURUSD_TOD | 15:00:00 | 1.18856 | +0.00156 | +0.13% | 1.187 | 1.187 | N/A | 1.18849 | 1.1927
| | EURUSD_TOM | 15:39:57 | 1.18884 | +0.00032 | +0.03% | 1.18852 | 1.18852 | N/A | 1.18 | 1.193
| | USDEUR/RUB - КОРЗИНА | 15:39:56 | 82.0215 | +0.1515 | +0.19% | 81.87 | 81.87 | N/A | N/A | N/A
| | USDRUB_TOD | 15:39:57 | 75.595 | −0.395 | −0.52% | 75.99 | 75.99 | N/A | 75.31 | 75.74
| | USDRUB_TOM | 15:39:57 | 75.6 | +0.12 | +0.16% | 75.48 | 75.48 | N/A | 75.32 | 75.755
| | Рынок акций SPB
|
|---|
| Alibaba | 15:40:00 | 276.21 | −3.78 | −1.35% | 279.99 | 279.99 | N/A | N/A | N/A
| | Apple | 15:39:56 | 115.41 | +0.24 | +0.21% | 115.17 | 115.17 | N/A | N/A | N/A
| | Facebook | 15:40:00 | 277.57 | +0.75 | +0.27% | 276.82 | 276.82 | N/A | N/A | N/A
| | GILEAD | 15:39:52 | 60.63 | +0.38 | +0.63% | 60.25 | 60.25 | N/A | N/A | N/A
| | Starbucks | 15:38:58 | 98.35 | +0.05 | +0.05% | 98.3 | 98.3 | N/A | N/A | N/A
| | Visa | 15:37:12 | 210.17 | +0.5 | +0.24% | 209.67 | 209.67 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 15:39:57 | 48.19 | +0.33 | +0.69% | 47.86 | 47.87 | 47.87 | 47.72 | 48.68
| | @Gas Oil | 15:39:30 | 392.5 | +0.5 | +0.13% | 392 | 390 | 390 | 389 | 396.75
| | @Heating oil | 15:39:56 | 1.3717 | +0.0075 | +0.55% | 1.3642 | 1.3648 | 1.3645 | 1.3604 | 1.3852
| | @Light crude oil | 15:40:07 | 45.18 | +0.27 | +0.60% | 44.91 | 44.86 | 44.86 | 44.68 | 45.67
| | @Natural gas | 15:40:02 | 2.873 | −0.027 | −0.93% | 2.9 | 2.89 | 2.89 | 2.839 | 2.916
| | @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.
|
