| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 14.12.2018 19:45:04 | 10 865.77 | −58.93 | −0.54% | 10 924.7 | 10 924.7 | 10 924.7 | 10 734.08 | 10 924.7
| | DJ Industrial | 00:59:47 | 24 100.51 | −496.87 | −2.02% | 24 597.38 | 24 099.98 | 24 101.99 | 24 100.51 | 24 102.39
| | FTSE 100 | 14.12.2018 19:35:33 | 6 845.17 | −32.33 | −0.47% | 6 877.5 | 6 877.5 | 6 854.43 | 6 788.81 | 6 866.05
| | NASDAQ Comp | 04:00:25 | 6 910.66 | −159.67 | −2.26% | 7 070.33 | 6 911.02 | 6 910.12 | 6 910.12 | 6 910.66
| | Nikkei 225 | 14.12.2018 09:00:01 | 21 374.83 | −441.36 | −2.02% | 21 816.19 | 21 816.19 | 21 638.96 | 21 353.94 | 21 751.31
| | RTSI | 14.12.2018 | 1 116.5 | −12.85 | −1.14% | 1 129.35 | 1 129.35 | 1 130.53 | 1 111.79 | 1 130.53
| | RTSSTD | 14.12.2018 | 15 828.44 | −88.02 | −0.55% | 15 916.46 | 15 916.46 | 15 903.23 | 15 727.74 | 15 903.23
| | S&P 500 | 00:04:39 | 2 599.95 | −50.59 | −1.91% | 2 650.54 | 2 650.49 | 2 600.22 | 2 599.95 | 2 600.22
| | Shanghai Composite | 14.12.2018 10:00:31 | 2 593.7407 | −40.3084 | −1.53% | 2 634.0491 | 2 634.0491 | 2 634.0491 | 2 593.7407 | 2 634.0491
| | Индекс МосБиржи | 14.12.2018 | 2 365.69 | −12.81 | −0.54% | 2 378.5 | 2 378.5 | 2 376.87 | 2 351.62 | 2 376.87
| | МосБиржа Основной
|
|---|
| ВТБ ао | 14.12.2018 | 0.035995 | −0.000085 | −0.24% | 0.03608 | 0.03608 | 0.03596 | 0.035555 | 0.03607
| | ГАЗПРОМ ао | 14.12.2018 18:45:56 | 155.4 | −1.09 | −0.70% | 156.49 | 156.49 | 155.91 | 153.51 | 155.98
| | ГМКНорНик | 14.12.2018 18:45:55 | 13 160 | −60 | −0.45% | 13 220 | 13 220 | 13 219 | 13 054 | 13 220
| | ИнтерРАОао | 14.12.2018 | 3.884 | −0.036 | −0.92% | 3.92 | 3.92 | 3.9025 | 3.846 | 3.9155
| | ЛУКОЙЛ | 14.12.2018 | 5 100 | −31.5 | −0.61% | 5 131.5 | 5 131.5 | 5 119.5 | 5 079 | 5 141.5
| | Магнит ао | 14.12.2018 | 3 644 | −9.5 | −0.26% | 3 653.5 | 3 653.5 | 3 653.5 | 3 595 | 3 658.5
| | Мечел ао | 14.12.2018 18:45:44 | 82.85 | −1.4 | −1.66% | 84.25 | 84.25 | 84.42 | 82.36 | 84.81
| | ММК | 14.12.2018 18:45:54 | 46.725 | −0.165 | −0.35% | 46.89 | 46.89 | 46.7 | 46.21 | 46.99
| | МТС-ао | 14.12.2018 18:45:45 | 235 | +2.4 | +1.03% | 232.6 | 232.6 | 233.6 | 229.1 | 235.65
| | НЛМК ао | 14.12.2018 | 151.64 | −2.52 | −1.63% | 154.16 | 154.16 | 153.9 | 150.74 | 153.9
| | Новатэк ао | 14.12.2018 | 1 123.8 | +16.8 | +1.52% | 1 107 | 1 107 | 1 108.9 | 1 101.3 | 1 133.9
| | Роснефть | 14.12.2018 18:45:59 | 418 | +2.25 | +0.54% | 415.75 | 415.75 | 415.1 | 414.35 | 422.3
| | Россети ао | 14.12.2018 | 0.752 | −0.006 | −0.79% | 0.758 | 0.758 | 0.7519 | 0.7489 | 0.7559
| | Ростел -ао | 14.12.2018 18:45:25 | 71.41 | −0.39 | −0.54% | 71.8 | 71.8 | 71.5 | 70.89 | 71.68
| | Ростел -ап | 14.12.2018 | 59.9 | −0.1 | −0.17% | 60 | 60 | 59.95 | 59.7 | 60
| | РусГидро | 14.12.2018 18:45:59 | 0.491 | −0.0088 | −1.76% | 0.4998 | 0.4998 | 0.4995 | 0.49 | 0.5
| | Сбербанк | 14.12.2018 18:45:58 | 184.93 | −4.24 | −2.24% | 189.17 | 189.17 | 188.5 | 183.73 | 189.1
| | Сбербанк-п | 14.12.2018 | 164.99 | −1.93 | −1.16% | 166.92 | 166.92 | 167.05 | 163.56 | 167.05
| | СевСт-ао | 14.12.2018 | 936.2 | −4.2 | −0.45% | 940.4 | 940.4 | 939.9 | 926.5 | 939.9
| | Сургнфгз | 14.12.2018 18:45:22 | 28 | −0.1 | −0.36% | 28.1 | 28.1 | 28.09 | 27.82 | 28.1
| | Сургнфгз-п | 14.12.2018 | 38.1 | +0.26 | +0.69% | 37.84 | 37.84 | 37.84 | 37.56 | 38.11
| | Татнфт 3ао | 14.12.2018 | 726.4 | −9.6 | −1.30% | 736 | 736 | 738 | 722.2 | 738
| | Транснф ап | 14.12.2018 18:45:59 | 168 950 | +550 | +0.33% | 168 400 | 168 400 | 168 100 | 166 900 | 168 950
| | Уркалий-ао | 14.12.2018 | 85.04 | +0.42 | +0.50% | 84.62 | 84.62 | 85.16 | 84.7 | 85.16
| | ФСК ЕЭС ао | 14.12.2018 18:45:50 | 0.15158 | −0.00142 | −0.93% | 0.153 | 0.153 | 0.15262 | 0.1512 | 0.1536
| | FORTS
|
|---|
| @CHMF (CH) | 06:00:05 | N/A | | | 95 161 | 95 161 | N/A | N/A | N/A
| | @GAZR (GZ) | 06:00:05 | 15 780 | −58 | −0.37% | 15 838 | 15 838 | N/A | N/A | N/A
| | @GMKR (GM) | 06:00:05 | 133 500 | −233 | −0.17% | 133 733 | 133 733 | N/A | N/A | N/A
| | @LKOH (LK) | 06:00:05 | 50 830 | −225 | −0.44% | 51 055 | 51 055 | N/A | N/A | N/A
| | @ROSN (RN) | 06:00:05 | 42 613 | −43 | −0.10% | 42 656 | 42 656 | N/A | N/A | N/A
| | @RTKM (RT) | 06:00:05 | N/A | | | 7 032 | 7 032 | N/A | N/A | N/A
| | @RTS (RI) | 06:00:05 | 111 520 | −310 | −0.28% | 111 830 | 111 830 | N/A | N/A | N/A
| | @SBRF (SR) | 06:00:05 | 18 700 | −157 | −0.83% | 18 857 | 18 857 | N/A | N/A | N/A
| | @Si | 06:00:05 | 67 497 | +27 | +0.04% | 67 470 | 67 470 | N/A | N/A | N/A
| | @SNGP (SG) | 06:00:05 | 38 800 | −2 | −0.01% | 38 802 | 38 802 | 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) | 06:00:05 | 3 681 | +1 | +0.03% | 3 680 | 3 680 | N/A | N/A | N/A
| | ADR
|
|---|
| CHMF London | 14.12.2018 20:48:32 | $13.9 | −0.12 | −0.86% | $14.02 | $14.02 | $14.02 | $13.89 | $14.02
| | GAZP London | 14.12.2018 21:19:55 | $4.617 | −0.057 | −1.22% | $4.674 | $4.674 | $4.674 | $4.61 | $4.674
| | GAZP OTC | 00:00:02 | $4.63 | −0.076 | −1.61% | $4.706 | $4.705 | $4.63 | $4.63 | $4.63
| | LKOH London | 14.12.2018 21:19:55 | $76 | −0.76 | −0.99% | $76.76 | $76.76 | $76.76 | $75.94 | $77.2
| | LKOH OTC | 00:02:29 | $75.585 | −0.875 | −1.14% | $76.46 | $76.46 | $75.585 | $75.585 | $75.585
| | MBT NYSE | 04:00:01 | $7.11 | −0.15 | −2.07% | $7.26 | $7.09 | $7.1 | $7.1 | $7.11
| | MTL NYSE | 04:00:01 | $2.38 | −0.08 | −3.25% | $2.46 | $2.39 | $2.37 | $2.37 | $2.38
| | MTLP NYSE | 00:15:02 | $0.703 | +0.0031 | +0.44% | $0.6999 | $0.6999 | $0.703 | $0.703 | $0.703
| | NKEL London | 14.12.2018 20:30:04 | $19.64 | −0.13 | −0.66% | $19.77 | $19.77 | $19.77 | $19.605 | $19.79
| | NKEL OTC | 00:00:08 | $19.62 | −0.1 | −0.51% | $19.72 | $19.72 | $19.62 | $19.62 | $19.62
| | ROSN London | 14.12.2018 21:19:55 | $6.192 | +0.01 | +0.16% | $6.182 | $6.182 | $6.182 | $6.178 | $6.288
| | RTKM London | 14.12.2018 20:30:04 | $6.41 | −0.05 | −0.77% | $6.46 | $6.46 | $6.46 | $6.41 | $6.57
| | SBER Frankf | 14.12.2018 23:10:42 | €9.65 | −0.42 | −4.17% | €10.07 | €10.07 | €10.07 | €9.65 | €10.07
| | SBER OTC | 00:04:35 | $10.965 | −0.475 | −4.15% | $11.44 | $11.44 | $10.965 | $10.965 | $10.965
| | SIBN OTC | 14.12.2018 20:34:43 | $26.6 | −1 | −3.62% | $27.6 | $27.6 | $27.6 | $26.6 | $27.6
| | SNGS London | 14.12.2018 20:13:26 | $4.134 | −0.034 | −0.82% | $4.168 | $4.168 | $4.168 | $4.118 | $4.174
| | SNGS OTC | 14.12.2018 20:22:35 | $4.1 | −0.06 | −1.44% | $4.16 | $4.16 | $4.16 | $4.1 | $4.17
| | 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 | 14.12.2018 21:19:55 | $1.185 | −0.003 | −0.25% | $1.188 | $1.188 | $1.188 | $1.179 | $1.192
| | Forex
|
|---|
| AUD | 01:13:58 | 0.718 | +0.00055 | +0.08% | 0.71745 | 0.71785 | 0.71786 | 0.7171 | 0.71806
| | CAD | 01:00:46 | 1.33865 | +0.00045 | +0.03% | 1.3382 | 1.33796 | 1.33795 | 1.3375 | 1.33946
| | CHF | 02:42:56 | 0.9971 | −0.0004 | −0.04% | 0.9975 | 0.99792 | 0.9979 | 0.9971 | 0.99892
| | CNY | 01:14:50 | 6.905 | +0.0001 | 0% | 6.9049 | 6.9049 | 6.905 | 6.9049 | 6.905
| | EUR | 01:15:32 | 1.1307 | +0.00032 | +0.03% | 1.13038 | 1.13014 | 1.13005 | 1.12991 | 1.1307
| | EUR/RUB | 01:25:00 | 75.538 | +0.1807 | +0.24% | 75.3573 | 75.3993 | 75.3137 | 75.1285 | 75.541
| | GBP | 01:15:37 | 1.2585 | +0.0003 | +0.02% | 1.2582 | 1.2581 | 1.258 | 1.2573 | 1.2586
| | HKD | 01:50:01 | 7.81115 | −0.00055 | −0.01% | 7.8117 | 7.8092 | 7.81024 | 7.809 | 7.8132
| | JPY | 01:17:12 | 113.35 | 0 | 0% | 113.35 | 113.38 | 113.384 | 113.322 | 113.402
| | RUR | 01:55:01 | 66.7506 | +0.1064 | +0.16% | 66.6442 | 66.625 | 66.5361 | 66.526 | 66.853
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 14.12.2018 23:50:00 | 9.6311 | −0.0289 | −0.30% | 9.66 | 9.66 | N/A | 9.6271 | 9.6429
| | EURRUB_TOD | 14.12.2018 23:50:00 | 74.9875 | −0.6 | −0.79% | 75.5875 | 75.5875 | N/A | 74.78 | 75.89
| | EURRUB_TOM | 14.12.2018 23:49:57 | 75.47 | +0.24 | +0.32% | 75.23 | 75.23 | N/A | 74.8225 | 75.5
| | EURUSD_TOD | 14.12.2018 23:50:00 | 1.12823 | −0.00927 | −0.81% | 1.1375 | 1.1375 | N/A | 1.1282 | 1.13553
| | EURUSD_TOM | 14.12.2018 23:49:56 | 1.13044 | −0.00549 | −0.48% | 1.13593 | 1.13593 | N/A | 1.127 | 1.1359
| | USDEUR/RUB - КОРЗИНА | 14.12.2018 23:49:59 | 70.6795 | +0.3967 | +0.56% | 70.2828 | 70.2828 | N/A | N/A | N/A
| | USDRUB_TOD | 14.12.2018 23:50:00 | 66.7 | +0.435 | +0.66% | 66.265 | 66.265 | N/A | 66.2 | 66.78
| | USDRUB_TOM | 14.12.2018 23:49:59 | 66.76 | +0.525 | +0.79% | 66.235 | 66.235 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 02:17:47 | 148.85 | −0.08 | −0.05% | 148.93 | 148.93 | N/A | N/A | N/A
| | Apple | 02:24:00 | 165.42 | −5.4 | −3.16% | 170.82 | 170.82 | N/A | N/A | N/A
| | Facebook | 02:24:23 | 144.05 | −0.94 | −0.65% | 144.99 | 144.99 | N/A | N/A | N/A
| | GILEAD | 01:05:33 | 65.6 | +0.05 | +0.08% | 65.55 | 65.55 | N/A | N/A | N/A
| | Starbucks | 02:24:49 | 65.34 | +0.01 | +0.02% | 65.33 | 65.33 | N/A | N/A | N/A
| | Visa | 02:23:40 | 135.11 | +0.01 | +0.01% | 135.1 | 135.1 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 05:01:48 | 60.25 | −1.2 | −1.95% | 61.45 | 60.15 | 60.15 | 60.14 | 60.34
| | @Gas Oil | 05:02:01 | 555.5 | −2.5 | −0.45% | 558 | 554.25 | 554.5 | 554.5 | 556
| | @Heating oil | 01:00:01 | 1.8437 | −0.0267 | −1.43% | 1.8704 | 1.8782 | 1.8391 | 1.8386 | 1.8438
| | @Light crude oil | 01:00:01 | 51.5 | −1.33 | −2.52% | 52.83 | 53.15 | 51.33 | 51.33 | 51.5
| | @Natural gas | 11:11:51 | 3.718 | −0.309 | −7.67% | 4.027 | 3.726 | 3.724 | 3.718 | 3.729
| | @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.
|
