| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 12:12:43 | 11 390.05 | +80.84 | +0.71% | 11 309.21 | 11 309.21 | 11 309.21 | 11 309.21 | 11 413.06
| | DJ Industrial | 01:01:04 | 25 891.32 | +8.07 | +0.03% | 25 883.25 | 25 886.37 | 25 884.16 | 25 884.16 | 25 893.72
| | FTSE 100 | 12:12:41 | 7 209.42 | +30.25 | +0.42% | 7 179.17 | 7 179.17 | 7 179.17 | 7 179.17 | 7 219.47
| | NASDAQ Comp | 01:49:02 | 7 486.77 | +14.36 | +0.19% | 7 472.41 | 7 485.36 | 7 484.46 | 7 484.11 | 7 486.77
| | Nikkei 225 | 09:00:02 | 21 431.49 | +128.84 | +0.60% | 21 302.65 | 21 302.65 | 21 346.94 | 21 318.81 | 21 494.85
| | RTSI | 12:27:40 | 1 185.89 | +12.25 | +1.04% | 1 173.64 | 1 173.64 | 1 179.37 | 1 173.64 | 1 187.7
| | 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 | 00:03:36 | 2 779.76 | +4.16 | +0.15% | 2 775.6 | 2 775.6 | 2 779.47 | 2 779.47 | 2 779.92
| | Shanghai Composite | 10:00:30 | 2 761.2189 | +5.573 | +0.20% | 2 755.6459 | 2 755.6459 | 2 755.6459 | 2 740.2693 | 2 767.4109
| | Индекс МосБиржи | 12:27:42 | 2 475.08 | +16.53 | +0.67% | 2 458.55 | 2 458.55 | 2 462.15 | 2 462.15 | 2 481.03
| | МосБиржа Основной
|
|---|
| ВТБ ао | 12:12:44 | 0.03636 | +0.000115 | +0.32% | 0.036245 | 0.036245 | 0.036205 | 0.036205 | 0.03654
| | ГАЗПРОМ ао | 12:12:44 | 154.53 | +0.5 | +0.32% | 154.03 | 154.03 | 154.65 | 154.31 | 155.66
| | ГМКНорНик | 12:12:44 | 13 986 | +186 | +1.35% | 13 800 | 13 800 | 13 820 | 13 804 | 14 014
| | ИнтерРАОао | 12:12:44 | 3.8835 | +0.02 | +0.52% | 3.8635 | 3.8635 | 3.8635 | 3.852 | 3.89
| | ЛУКОЙЛ | 12:12:42 | 5 467.5 | +24 | +0.44% | 5 443.5 | 5 443.5 | 5 454 | 5 454 | 5 495
| | Магнит ао | 12:12:44 | 3 918.5 | +18.5 | +0.47% | 3 900 | 3 900 | 3 903 | 3 903 | 3 925
| | Мечел ао | 12:12:19 | 78.3 | −0.16 | −0.20% | 78.46 | 78.46 | 78.4 | 78.04 | 78.52
| | ММК | 12:12:42 | 43.27 | +0.365 | +0.85% | 42.905 | 42.905 | 42.885 | 42.855 | 43.43
| | МТС-ао | 12:12:44 | 253.65 | +3.05 | +1.22% | 250.6 | 250.6 | 251.95 | 250.85 | 253.75
| | НЛМК ао | 12:12:44 | 154.9 | +0.98 | +0.64% | 153.92 | 153.92 | 154.12 | 153.96 | 156.28
| | Новатэк ао | 12:12:44 | 1 108 | +13.4 | +1.22% | 1 094.6 | 1 094.6 | 1 096.2 | 1 096.2 | 1 112.6
| | Роснефть | 12:12:44 | 402.2 | −0.75 | −0.19% | 402.95 | 402.95 | 403.15 | 402.15 | 405
| | Россети ао | 12:12:43 | 0.9911 | +0.0011 | +0.11% | 0.99 | 0.99 | 0.989 | 0.9881 | 0.9938
| | Ростел -ао | 12:12:38 | 72.5 | 0 | 0% | 72.5 | 72.5 | 72.72 | 72.3 | 72.8
| | Ростел -ап | 12:11:50 | 60.3 | +0.15 | +0.25% | 60.15 | 60.15 | 60.1 | 60.1 | 60.3
| | РусГидро | 12:12:44 | 0.5116 | +0.0033 | +0.65% | 0.5083 | 0.5083 | 0.509 | 0.5085 | 0.5118
| | Сбербанк | 12:12:44 | 204.44 | +2.36 | +1.17% | 202.08 | 202.08 | 203.9 | 203.5 | 206.13
| | Сбербанк-п | 12:12:42 | 176.81 | +1.65 | +0.94% | 175.16 | 175.16 | 176.17 | 176.17 | 178.32
| | СевСт-ао | 12:12:44 | 1 002.2 | +3.2 | +0.32% | 999 | 999 | 998.8 | 995.8 | 1 005.8
| | Сургнфгз | 12:12:44 | 26.53 | +0.155 | +0.59% | 26.375 | 26.375 | 26.455 | 26.435 | 26.645
| | Сургнфгз-п | 12:12:42 | 40.245 | +0.075 | +0.19% | 40.17 | 40.17 | 40.105 | 40.06 | 40.345
| | Татнфт 3ао | 12:12:39 | 781.6 | +8.8 | +1.14% | 772.8 | 772.8 | 775.8 | 775.6 | 787.9
| | Транснф ап | 12:12:35 | 170 700 | −250 | −0.15% | 170 950 | 170 950 | 171 000 | 170 150 | 171 100
| | Уркалий-ао | 12:11:19 | 84.48 | −0.02 | −0.02% | 84.5 | 84.5 | 84.04 | 84.04 | 85.34
| | ФСК ЕЭС ао | 12:12:25 | 0.16578 | +0.00004 | +0.02% | 0.16574 | 0.16574 | 0.1659 | 0.16538 | 0.166
| | FORTS
|
|---|
| @VTBR (VB) | 12:12:43 | 3 660 | +23 | +0.63% | 3 637 | 3 637 | 3 655 | 3 649 | 3 680
| | @GAZR (GZ) | 12:12:44 | 15 563 | +44 | +0.28% | 15 519 | 15 519 | 15 601 | 15 544 | 15 682
| | @GMKR (GM) | 12:12:40 | 140 746 | +1 959 | +1.41% | 138 787 | 138 787 | 139 200 | 138 931 | 140 900
| | @LKOH (LK) | 12:12:44 | 55 026 | +230 | +0.42% | 54 796 | 54 796 | 54 903 | 54 880 | 55 290
| | @ROSN (RN) | 12:12:39 | 40 500 | −11 | −0.03% | 40 511 | 40 511 | 40 654 | 40 500 | 40 760
| | @RTKM (RT) | 12:12:23 | 7 315 | +22 | +0.30% | 7 293 | 7 293 | 7 317 | 7 288 | 7 317
| | @SBRF (SR) | 12:12:44 | 20 592 | +235 | +1.15% | 20 357 | 20 357 | 20 602 | 20 491 | 20 754
| | @Si | 12:12:44 | 66 084 | −209 | −0.32% | 66 293 | 66 293 | 66 055 | 66 045 | 66 204
| | @CHMF (CH) | 12:12:02 | 100 800 | +49 | +0.05% | 100 751 | 100 751 | 100 584 | 100 234 | 101 161
| | @SNGP (SG) | 12:12:50 | 40 530 | +208 | +0.52% | 40 322 | 40 322 | 40 393 | 40 389 | 40 576
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @RTS (RI) | 12:12:44 | 118 650 | +1 170 | +1.00% | 117 480 | 117 480 | 118 480 | 118 080 | 118 920
| | ADR
|
|---|
| CHMF London | 12:11:31 | $15.25 | +0.09 | +0.59% | $15.16 | $15.16 | $15.16 | $15.14 | $15.28
| | GAZP London | 12:12:39 | $4.645 | +0.03 | +0.65% | $4.615 | $4.615 | $4.615 | $4.615 | $4.67
| | GAZP OTC | 11:32:46 | $4.65 | −0.09 | −1.90% | $4.74 | $4.63 | $4.65 | $4.65 | $4.65
| | LKOH London | 12:12:36 | $82.96 | +0.56 | +0.68% | $82.4 | $82.4 | $82.4 | $82.4 | $83.4
| | LKOH OTC | 11:31:50 | $82.51 | +0.84 | +1.03% | $81.67 | $82.51 | $82.51 | $82.51 | $82.51
| | MBT NYSE | 12:12:40 | $7.56 | −0.25 | −3.20% | $7.81 | $7.56 | $7.57 | $7.56 | $7.57
| | MTL NYSE | 12:00:02 | $2.36 | +0.08 | +3.51% | $2.28 | $2.36 | $2.36 | $2.36 | $2.36
| | MTLP NYSE | 12:00:01 | $0.77 | 0 | 0% | $0.77 | $0.77 | $0.77 | $0.77 | $0.77
| | NKEL London | 12:12:18 | $21.24 | +0.35 | +1.68% | $20.89 | $20.89 | $20.89 | $20.89 | $21.3
| | NKEL OTC | 11:32:30 | $20.92 | +0.27 | +1.31% | $20.65 | $20.91 | $20.92 | $20.92 | $20.92
| | ROSN London | 12:12:05 | $6.07 | −0.01 | −0.16% | $6.08 | $6.08 | $6.08 | $6.07 | $6.1
| | RTKM London | 12:12:44 | $6.68 | −0.05 | −0.74% | $6.73 | $6.73 | $6.73 | $6.68 | $6.73
| | SBER Frankf | 12:12:34 | €11.13 | +0.16 | +1.46% | €10.97 | €10.97 | €10.97 | €10.97 | €11.13
| | SBER OTC | 11:25:07 | $12.52 | −0.2 | −1.57% | $12.72 | $12.53 | $12.52 | $12.52 | $12.52
| | SIBN OTC | 11:30:36 | $25.07 | −0.09 | −0.36% | $25.16 | $25.07 | $25.07 | $25.07 | $25.07
| | SNGS London | 12:12:31 | $3.98 | +0.042 | +1.07% | $3.938 | $3.938 | $3.938 | $3.938 | $3.99
| | SNGS OTC | 11:25:17 | $3.92 | −0.05 | −1.26% | $3.97 | $3.92 | $3.92 | $3.92 | $3.92
| | 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 | 12:01:55 | $1.224 | +0.005 | +0.41% | $1.219 | $1.219 | $1.219 | $1.219 | $1.227
| | Forex
|
|---|
| AUD | 12:12:41 | 0.71547 | −0.00081 | −0.11% | 0.71628 | 0.71669 | 0.71669 | 0.715 | 0.71758
| | CAD | 12:12:37 | 1.31942 | −0.0015 | −0.11% | 1.32092 | 1.32098 | 1.3209 | 1.3179 | 1.3217
| | CHF | 12:12:43 | 1.0015 | +0.00071 | +0.07% | 1.00079 | 1.00094 | 1.00094 | 0.99999 | 1.00207
| | CNY | 12:12:54 | 6.7211 | −0.0348 | −0.52% | 6.7559 | 6.7559 | 6.7562 | 6.7172 | 6.7562
| | EUR | 12:12:39 | 1.13464 | +0.00063 | +0.06% | 1.13401 | 1.13423 | 1.13427 | 1.1332 | 1.13559
| | EUR/RUB | 12:12:36 | 74.64 | +0.197 | +0.26% | 74.443 | 74.6012 | 74.549 | 74.431 | 74.892
| | GBP | 12:12:44 | 1.303 | −0.0031 | −0.24% | 1.3061 | 1.3065 | 1.3066 | 1.3025 | 1.3076
| | HKD | 12:12:50 | 7.84853 | +0.00055 | +0.01% | 7.84798 | 7.8482 | 7.84833 | 7.8471 | 7.84933
| | JPY | 12:12:40 | 110.864 | +0.254 | +0.23% | 110.61 | 110.6 | 110.601 | 110.521 | 110.947
| | RUR | 12:12:44 | 65.8135 | +0.1335 | +0.20% | 65.68 | 65.7747 | 65.7269 | 65.6755 | 65.9846
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 10:45:00 | 9.7766 | +0.0106 | +0.11% | 9.766 | 9.766 | N/A | 9.7766 | 9.8034
| | EURRUB_TOD | 12:12:44 | 74.655 | +0.01 | +0.01% | 74.645 | 74.645 | N/A | 74.58 | 74.715
| | EURRUB_TOM | 12:12:44 | 74.665 | +0.09 | +0.12% | 74.575 | 74.575 | N/A | 74.5925 | 74.7375
| | EURUSD_TOD | 12:12:37 | 1.1342 | +0.00605 | +0.54% | 1.12815 | 1.12815 | N/A | 1.1333 | 1.13518
| | EURUSD_TOM | 12:12:36 | 1.13475 | +0.00055 | +0.05% | 1.1342 | 1.1342 | N/A | 1.13321 | 1.1352
| | USDEUR/RUB - КОРЗИНА | 12:12:36 | 69.7975 | +0.0694 | +0.10% | 69.7281 | 69.7281 | N/A | N/A | N/A
| | USDRUB_TOD | 12:12:44 | 65.81 | −0.4 | −0.60% | 66.21 | 66.21 | N/A | 65.6925 | 65.9275
| | USDRUB_TOM | 12:12:44 | 65.815 | +0.0525 | +0.08% | 65.7625 | 65.7625 | N/A | 65.775 | 65.94
| | Рынок акций SPB
|
|---|
| Alibaba | 29.01.2019 02:22:25 | 158.3 | −0.83 | −0.52% | 159.13 | 159.13 | N/A | N/A | N/A
| | Apple | 29.01.2019 02:24:16 | 155.88 | −1.86 | −1.18% | 157.74 | 157.74 | N/A | N/A | N/A
| | Facebook | 29.01.2019 02:20:47 | 147.25 | −0.25 | −0.17% | 147.5 | 147.5 | N/A | N/A | N/A
| | GILEAD | 29.01.2019 00:00:01 | 67.91 | −0.99 | −1.44% | 68.9 | 68.9 | N/A | N/A | N/A
| | Starbucks | 29.01.2019 01:48:29 | 66.85 | −0.05 | −0.07% | 66.9 | 66.9 | N/A | N/A | N/A
| | Visa | 29.01.2019 01:50:39 | 135.88 | −0.12 | −0.09% | 136 | 136 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 12:12:54 | 66.18 | −0.27 | −0.41% | 66.45 | 66.49 | 66.48 | 66.09 | 66.64
| | @Gas Oil | 12:12:47 | 608.25 | −0.75 | −0.12% | 609 | 610.25 | 610.25 | 607.5 | 611.25
| | @Heating oil | 12:12:44 | 1.9916 | −0.0044 | −0.22% | 1.996 | 1.9998 | 1.9998 | 1.9901 | 2.0024
| | @Light crude oil | 12:12:43 | 56.28 | −0.17 | −0.30% | 56.45 | 56.42 | 56.43 | 56.17 | 56.75
| | @Natural gas | 12:12:20 | 2.7 | +0.003 | +0.11% | 2.697 | 2.69 | 2.69 | 2.68 | 2.706
| | @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.
|
