| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 26.09.2017 18:35:29 | 12 605.2 | +10.39 | +0.08% | 12 594.81 | 12 594.81 | 12 554.47 | 12 552.35 | 12 629.81
| | DJ Industrial | 26.09.2017 23:43:09 | 22 284.32 | −11.77 | −0.05% | 22 296.09 | 22 296.09 | 22 296.09 | 22 281.19 | 22 369.1
| | FTSE 100 | 26.09.2017 18:35:30 | 7 285.74 | −15.55 | −0.21% | 7 301.29 | 7 301.29 | 7 299.51 | 7 273.78 | 7 311.76
| | NASDAQ Comp | 26.09.2017 23:00:06 | 6 380.16 | +9.57 | +0.15% | 6 370.59 | 6 370.59 | 6 391.15 | 6 364.65 | 6 404.75
| | Nikkei 225 | 26.09.2017 09:00:02 | 20 330.19 | −67.39 | −0.33% | 20 397.58 | 20 397.58 | 20 355.97 | 20 303.98 | 20 385.33
| | RTSI | 26.09.2017 | 1 127.26 | −3.28 | −0.29% | 1 130.54 | 1 130.54 | 1 133.57 | 1 127.26 | 1 144.12
| | RTSSTD | 26.09.2017 | 13 391.16 | +20.57 | +0.15% | 13 370.59 | 13 370.59 | 13 388.92 | 13 379.29 | 13 493.1
| | S&P 500 | 26.09.2017 23:03:56 | 2 496.84 | +0.18 | +0.01% | 2 496.66 | 2 496.66 | 2 501.04 | 2 495.21 | 2 503.43
| | Shanghai Composite | 26.09.2017 10:01:17 | 3 343.5826 | +2.0339 | +0.06% | 3 341.5487 | 3 341.5487 | 3 336.3497 | 3 332.796 | 3 346.8293
| | Индекс ММВБ | 26.09.2017 | 2 071.13 | +2.02 | +0.10% | 2 069.11 | 2 069.11 | 2 071.62 | 2 070.49 | 2 086.65
| | МосБиржа Основной
|
|---|
| ВТБ ао | 26.09.2017 | 0.06233 | −0.00021 | −0.34% | 0.06254 | 0.06254 | 0.06261 | 0.06211 | 0.06285
| | ГАЗПРОМ ао | 26.09.2017 | 123.03 | 0 | 0% | 123.03 | 123.03 | 123.25 | 122.84 | 124.19
| | ГМКНорНик | 26.09.2017 | 9 607 | −43 | −0.45% | 9 650 | 9 650 | 9 673 | 9 594 | 9 773
| | ИнтерРАОао | 26.09.2017 | 3.7815 | −0.028 | −0.74% | 3.8095 | 3.8095 | 3.8195 | 3.7815 | 3.83
| | ЛУКОЙЛ | 26.09.2017 | 3 022 | −17.5 | −0.58% | 3 039.5 | 3 039.5 | 3 047 | 3 017 | 3 065.5
| | Магнит ао | 26.09.2017 | 10 090 | −50 | −0.49% | 10 140 | 10 140 | 10 126 | 9 975 | 10 260
| | Мечел ао | 26.09.2017 | 153.35 | −4.45 | −2.82% | 157.8 | 157.8 | 158 | 153.35 | 158.4
| | ММК | 26.09.2017 | 43.3 | −0.5 | −1.14% | 43.8 | 43.8 | 43.85 | 43.245 | 44.5
| | МТС-ао | 26.09.2017 | 282.35 | +4.8 | +1.73% | 277.55 | 277.55 | 277.1 | 276 | 284.95
| | НЛМК ао | 26.09.2017 | 132.15 | +3.42 | +2.66% | 128.73 | 128.73 | 128.79 | 128.21 | 133.49
| | Новатэк ао | 26.09.2017 | 662.3 | +10.6 | +1.63% | 651.7 | 651.7 | 653.5 | 651.8 | 665
| | Роснефть | 26.09.2017 | 323.45 | +1.9 | +0.59% | 321.55 | 321.55 | 322.4 | 322.4 | 327.25
| | Россети ао | 26.09.2017 | 1.0293 | +0.0022 | +0.21% | 1.0271 | 1.0271 | 1.036 | 1.024 | 1.0439
| | Ростел -ао | 26.09.2017 | 68.34 | −0.16 | −0.23% | 68.5 | 68.5 | 68.8 | 68.34 | 69.21
| | Ростел -ап | 26.09.2017 | 53 | −0.09 | −0.17% | 53.09 | 53.09 | 53 | 52.62 | 53.39
| | РусГидро | 26.09.2017 | 0.813 | −0.0031 | −0.38% | 0.8161 | 0.8161 | 0.8187 | 0.813 | 0.8246
| | Сбербанк | 26.09.2017 | 192.54 | +1.34 | +0.70% | 191.2 | 191.2 | 191.56 | 191.54 | 195
| | Сбербанк-п | 26.09.2017 | 158.37 | +0.12 | +0.08% | 158.25 | 158.25 | 158.49 | 158.31 | 161.3
| | СевСт-ао | 26.09.2017 | 875 | −0.9 | −0.10% | 875.9 | 875.9 | 877.4 | 873.9 | 885.1
| | Сургнфгз | 26.09.2017 | 29.01 | −0.17 | −0.58% | 29.18 | 29.18 | 29.215 | 28.99 | 29.41
| | Сургнфгз-п | 26.09.2017 | 29.6 | +0.295 | +1.01% | 29.305 | 29.305 | 29.305 | 29.3 | 29.92
| | Татнфт 3ао | 26.09.2017 | 405.7 | −6.4 | −1.55% | 412.1 | 412.1 | 415 | 405.7 | 415
| | Транснф ап | 26.09.2017 | 175 700 | −800 | −0.45% | 176 500 | 176 500 | 176 450 | 175 700 | 178 050
| | Уркалий-ао | 26.09.2017 | 144.45 | −0.55 | −0.38% | 145 | 145 | 144.95 | 142.25 | 145.55
| | ФСК ЕЭС ао | 26.09.2017 | 0.173 | −0.0015 | −0.86% | 0.1745 | 0.1745 | 0.1755 | 0.173 | 0.1762
| | FORTS
|
|---|
| @CH | 25.09.2017 | N/A | | | 89 330 | 89 330 | N/A | N/A | N/A
| | @GM | 25.09.2017 | N/A | | | 97 226 | 97 226 | N/A | N/A | N/A
| | @GZ | 26.09.2017 23:53:01 | 12 561 | −11 | −0.09% | 12 572 | 12 572 | 12 592 | 12 532 | 12 684
| | @LK | 26.09.2017 23:54:33 | 30 424 | −45 | −0.15% | 30 469 | 30 469 | 30 495 | 30 338 | 30 833
| | @RI | 26.09.2017 23:53:03 | 112 700 | −110 | −0.10% | 112 810 | 112 810 | 113 200 | 112 130 | 114 320
| | @RN | 26.09.2017 23:51:18 | 32 820 | +319 | +0.98% | 32 501 | 32 501 | 32 699 | 32 600 | 33 065
| | @RT | 25.09.2017 | N/A | | | 6 863 | 6 863 | N/A | N/A | N/A
| | @SG | 25.09.2017 | N/A | | | 29 655 | 29 655 | N/A | N/A | N/A
| | @Si | 26.09.2017 23:54:20 | 58 622 | +144 | +0.25% | 58 478 | 58 478 | 58 377 | 58 172 | 58 975
| | @SR | 26.09.2017 23:53:08 | 19 611 | +111 | +0.57% | 19 500 | 19 500 | 19 564 | 19 535 | 19 916
| | @UK | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VB | 25.09.2017 | N/A | | | 6 160 | 6 160 | N/A | N/A | N/A
| | ADR
|
|---|
| CHMF London | 00:04:42 | $15.26 | +0.03 | +0.20% | $15.23 | $15.23 | $15.26 | $15.26 | $15.26
| | GAZP London | 26.09.2017 19:30:00 | $4.234 | −0.006 | −0.14% | $4.24 | $4.24 | $4.24 | $4.229 | $4.2725
| | GAZP OTC | 26.09.2017 23:00:02 | $4.23 | −0.02 | −0.47% | $4.25 | $4.25 | $4.25 | $4.2 | $4.25
| | LKOH London | 26.09.2017 19:30:00 | $52.63 | +0.13 | +0.25% | $52.5 | $52.5 | $52.5 | $52.5 | $53.29
| | LKOH OTC | 26.09.2017 23:03:30 | $52.38 | −0.44 | −0.83% | $52.82 | $52.82 | $52.82 | $52.17 | $52.90175
| | MBT NYSE | 00:29:53 | $10.51 | +0.32 | +3.14% | $10.19 | $10.19 | $10.51 | $10.51 | $10.51
| | MTL NYSE | 26.09.2017 23:05:07 | $5.11 | −0.16 | −3.04% | $5.27 | $5.27 | $5.27 | $5.11 | $5.28
| | MTLP NYSE | 26.09.2017 23:05:07 | $0.9302 | −0.0378 | −3.90% | $0.968 | $0.968 | $0.968 | $0.9302 | $0.968
| | NKEL London | 26.09.2017 19:30:00 | $16.605 | −0.135 | −0.81% | $16.74 | $16.74 | $16.74 | $16.58 | $16.96
| | NKEL OTC | 26.09.2017 23:03:00 | $16.64 | −0.13 | −0.78% | $16.77 | $16.77 | $16.77 | $16.55 | $16.77
| | ROSN London | 26.09.2017 19:30:00 | $5.635 | +0.025 | +0.45% | $5.61 | $5.61 | $5.61 | $5.61 | $5.665
| | RTKM London | 26.09.2017 19:30:00 | $7.28 | +0.01 | +0.14% | $7.27 | $7.27 | $7.27 | $7.22 | $7.28
| | SBER Frankf | 26.09.2017 22:53:03 | €12.294 | +0.348 | +2.91% | €11.946 | €11.946 | €11.946 | €11.881 | €12.294
| | SBER OTC | 26.09.2017 23:00:01 | $14.35 | +0.16 | +1.13% | $14.19 | $14.19 | $14.19 | $14.19 | $14.52
| | SIBN OTC | 26.09.2017 19:10:58 | $19.195 | +0.285 | +1.51% | $18.91 | $18.91 | $18.91 | $18.91 | $19.25
| | SNGS London | 00:04:57 | $5.035 | +0.03 | +0.60% | $5.005 | $5.005 | $5.035 | $5.035 | $5.035
| | SNGS OTC | 26.09.2017 22:54:01 | $5.02 | +0.02 | +0.40% | $5 | $5 | $5 | $5 | $5.03
| | 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 | 26.09.2017 19:30:00 | $2.181 | +0.006 | +0.28% | $2.175 | $2.175 | $2.175 | $2.154 | $2.181
| | Forex
|
|---|
| AUD | 00:31:56 | 0.78865 | −0.00451 | −0.57% | 0.79316 | 0.79354 | 0.78825 | 0.7881 | 0.78871
| | CAD | 00:31:56 | 1.23462 | −0.00282 | −0.23% | 1.23744 | 1.2369 | 1.235 | 1.2343 | 1.235
| | CHF | 00:31:55 | 0.96861 | +0.00198 | +0.20% | 0.96663 | 0.96608 | 0.96845 | 0.9682 | 0.96869
| | CNY | 00:26:44 | 6.637 | +0.0159 | +0.24% | 6.6211 | 6.637 | 6.6376 | 6.637 | 6.6376
| | EUR | 00:31:56 | 1.17903 | −0.00562 | −0.47% | 1.18465 | 1.18469 | 1.1792 | 1.17876 | 1.17936
| | EUR/RUB | 00:31:56 | 68.1617 | −0.0266 | −0.04% | 68.1883 | 68.1211 | 68.259 | 68.114 | 68.259
| | GBP | 00:31:42 | 1.3457 | −0.0008 | −0.06% | 1.3465 | 1.3462 | 1.3456 | 1.3454 | 1.3459
| | HKD | 00:30:00 | 7.81095 | −0.00208 | −0.03% | 7.81303 | 7.8126 | 7.8107 | 7.8105 | 7.812
| | JPY | 00:31:56 | 112.244 | +0.526 | +0.47% | 111.718 | 111.728 | 112.236 | 112.21 | 112.255
| | RUR | 00:30:43 | 57.8465 | +0.2286 | +0.40% | 57.6179 | 57.4976 | 57.829 | 57.829 | 57.895
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 26.09.2017 23:50:00 | 8.6902 | −0.0279 | −0.32% | 8.7181 | 8.7181 | N/A | 8.673 | 8.7099
| | EURRUB_TOD | 26.09.2017 23:50:00 | 67.94 | −0.11 | −0.16% | 68.05 | 68.05 | N/A | 67.8275 | 68.2
| | EURRUB_TOM | 26.09.2017 23:49:53 | 68.14 | −0.08 | −0.12% | 68.22 | 68.22 | N/A | N/A | N/A
| | EURUSD_TOD | 26.09.2017 23:50:00 | 1.1785 | −0.0085 | −0.72% | 1.187 | 1.187 | N/A | 1.1783 | 1.1845
| | EURUSD_TOM | 26.09.2017 23:49:57 | 1.1788 | −0.0058 | −0.49% | 1.1846 | 1.1846 | N/A | 1.176 | 1.1846
| | USDEUR/RUB - КОРЗИНА | 26.09.2017 23:49:57 | 62.464 | +0.1097 | +0.18% | 62.3543 | 62.3543 | N/A | N/A | N/A
| | USDRUB_TOD | 26.09.2017 23:50:00 | 57.655 | +0.285 | +0.50% | 57.37 | 57.37 | N/A | 57.36 | 57.7375
| | USDRUB_TOM | 26.09.2017 23:49:57 | 57.82 | +0.265 | +0.46% | 57.555 | 57.555 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 00:00:23 | 167.3 | −2.43 | −1.43% | 169.73 | 169.73 | N/A | N/A | N/A
| | Apple | 00:07:58 | 153.18 | +2.41 | +1.60% | 150.77 | 150.77 | N/A | N/A | N/A
| | Facebook | 00:03:06 | 164.25 | +1.2 | +0.74% | 163.05 | 163.05 | N/A | N/A | N/A
| | GILEAD | 26.09.2017 23:37:00 | 83.76 | +0.16 | +0.19% | 83.6 | 83.6 | N/A | N/A | N/A
| | Starbucks | 26.09.2017 23:37:00 | 55.13 | +0.18 | +0.33% | 54.95 | 54.95 | N/A | N/A | N/A
| | Visa | 26.09.2017 23:37:00 | 102.94 | −0.08 | −0.08% | 103.02 | 103.02 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 00:30:08 | 58.6 | −0.42 | −0.71% | 59.02 | 59.19 | 58.61 | 58.6 | 58.62
| | @Gas Oil | 00:24:21 | 544.75 | −0.25 | −0.05% | 545 | 548 | 544.75 | 544.75 | 544.75
| | @Heating oil | 00:00:01 | 1.8415 | −0.008 | −0.43% | 1.8495 | 1.8516 | 1.8415 | 1.8415 | 1.8415
| | @Light crude oil | 00:00:01 | 52.09 | −0.13 | −0.25% | 52.22 | 52.12 | 52.09 | 52.09 | 52.09
| | @Natural gas | 00:00:01 | 3.001 | +0.013 | +0.44% | 2.988 | 2.989 | 3.001 | 3.001 | 3.001
| | @Sugar | 00:00:01 | 0.1321 | −0.0053 | −3.86% | 0.1374 | 0.1374 | 0.1321 | 0.1321 | 0.1321
| | 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.
|
