| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 23.06.2017 18:35:30 | 12 733.41 | −60.59 | −0.47% | 12 794 | 12 794 | 12 759.3 | 12 678.78 | 12 786.51
| | DJ Industrial | 23.06.2017 23:38:29 | 21 394.76 | −2.53 | −0.01% | 21 397.29 | 21 397.29 | 21 375.25 | 21 335.08 | 21 421.6
| | FTSE 100 | 23.06.2017 18:35:29 | 7 424.13 | −15.16 | −0.20% | 7 439.29 | 7 439.29 | 7 439.29 | 7 396.96 | 7 441.74
| | NASDAQ Comp | 23.06.2017 23:00:04 | 6 265.25 | +28.56 | +0.46% | 6 236.69 | 6 236.69 | 6 234.37 | 6 219.3 | 6 269.23
| | Nikkei 225 | 05:30:02 | 20 157.42 | +24.75 | +0.12% | 20 132.67 | 20 132.67 | 20 132.81 | 20 119.04 | 20 196.38
| | RTSI | 23.06.2017 | 988.93 | +10.48 | +1.07% | 978.45 | 978.45 | 977.25 | 975.23 | 991.69
| | RTSSTD | 23.06.2017 | 12 055.64 | +39.69 | +0.33% | 12 015.95 | 12 015.95 | 12 012.18 | 11 943.94 | 12 121.98
| | S&P 500 | 23.06.2017 23:07:36 | 2 438.3 | +3.8 | +0.16% | 2 434.5 | 2 434.5 | 2 435.09 | 2 431.26 | 2 441.36
| | Shanghai Composite | 06:12:37 | 3 176.5909 | +18.7179 | +0.59% | 3 157.873 | 3 157.873 | 3 157.0022 | 3 157.0022 | 3 183.1039
| | Индекс ММВБ | 23.06.2017 | 1 867.46 | +7.41 | +0.40% | 1 860.05 | 1 860.05 | 1 859.63 | 1 850.22 | 1 876.36
| | МосБиржа Основной
|
|---|
| ВТБ ао | 23.06.2017 18:45:58 | 0.064 | +0.0001 | +0.16% | 0.0639 | 0.0639 | 0.06388 | 0.06318 | 0.06417
| | ГАЗПРОМ ао | 23.06.2017 | 119.1 | −0.45 | −0.38% | 119.55 | 119.55 | 119.52 | 118.66 | 120.09
| | ГМКНорНик | 23.06.2017 | 8 015 | +165 | +2.10% | 7 850 | 7 850 | 7 875 | 7 826 | 8 095
| | ИнтерРАОао | 23.06.2017 | 3.892 | +0.089 | +2.34% | 3.803 | 3.803 | 3.8 | 3.7905 | 3.9095
| | ЛУКОЙЛ | 23.06.2017 | 2 775 | +14.5 | +0.53% | 2 760.5 | 2 760.5 | 2 750 | 2 727.5 | 2 800
| | Магнит ао | 23.06.2017 18:45:27 | 9 280 | −50 | −0.54% | 9 330 | 9 330 | 9 300 | 9 190 | 9 341
| | Мечел ао | 23.06.2017 | 135.5 | +0.55 | +0.41% | 134.95 | 134.95 | 135.25 | 133.35 | 137.55
| | ММК | 23.06.2017 18:45:57 | 31.41 | −0.05 | −0.16% | 31.46 | 31.46 | 31.525 | 30.855 | 31.75
| | МТС-ао | 23.06.2017 | 244.3 | +2.3 | +0.95% | 242 | 242 | 242.3 | 240.05 | 246.55
| | НЛМК ао | 23.06.2017 18:45:55 | 107 | −0.22 | −0.21% | 107.22 | 107.22 | 107.34 | 106.15 | 108.07
| | Новатэк ао | 23.06.2017 | 625.9 | +1.8 | +0.29% | 624.1 | 624.1 | 626.3 | 617 | 633.6
| | Роснефть | 23.06.2017 | 322 | +3 | +0.94% | 319 | 319 | 317.75 | 317.5 | 322.7
| | Россети ао | 23.06.2017 | 0.783 | −0.001 | −0.13% | 0.784 | 0.784 | 0.7843 | 0.7722 | 0.7899
| | Ростел -ао | 23.06.2017 | 70.18 | +0.03 | +0.04% | 70.15 | 70.15 | 70.31 | 70.08 | 70.7
| | Ростел -ап | 23.06.2017 18:45:42 | 57.55 | +1.1 | +1.95% | 56.45 | 56.45 | 56.5 | 56.3 | 57.6
| | РусГидро | 23.06.2017 18:45:58 | 0.778 | +0.0159 | +2.09% | 0.7621 | 0.7621 | 0.7651 | 0.762 | 0.788
| | Сбербанк | 23.06.2017 18:45:59 | 144.1 | −0.15 | −0.10% | 144.25 | 144.25 | 144.4 | 143.62 | 146
| | Сбербанк-п | 23.06.2017 18:45:58 | 114.58 | −0.42 | −0.37% | 115 | 115 | 115.01 | 114.02 | 115.79
| | СевСт-ао | 23.06.2017 | 728 | +8 | +1.11% | 720 | 720 | 723.7 | 703.7 | 728.6
| | Сургнфгз | 23.06.2017 | 25.71 | +0.04 | +0.16% | 25.67 | 25.67 | 25.76 | 25.385 | 25.825
| | Сургнфгз-п | 23.06.2017 | 29.135 | +0.45 | +1.57% | 28.685 | 28.685 | 28.795 | 28.44 | 29.215
| | Татнфт 3ао | 23.06.2017 | 371.85 | −1.25 | −0.34% | 373.1 | 373.1 | 371.8 | 370.45 | 377.55
| | Транснф ап | 23.06.2017 | 160 500 | +1 000 | +0.63% | 159 500 | 159 500 | 158 450 | 158 150 | 161 000
| | Уркалий-ао | 23.06.2017 18:45:39 | 128.3 | +5.3 | +4.31% | 123 | 123 | 123.5 | 123.5 | 129.85
| | ФСК ЕЭС ао | 23.06.2017 18:45:44 | 0.1649 | +0.0009 | +0.55% | 0.164 | 0.164 | 0.16495 | 0.1627 | 0.166
| | FORTS
|
|---|
| @CH | 25.06.2017 05:45:02 | 72 400 | −100 | −0.14% | 72 500 | 72 500 | N/A | N/A | N/A
| | @GM | 25.06.2017 05:45:02 | 82 225 | +54 | +0.07% | 82 171 | 82 171 | N/A | N/A | N/A
| | @GZ | 25.06.2017 05:45:02 | 11 494 | +38 | +0.33% | 11 456 | 11 456 | N/A | N/A | N/A
| | @LK | 25.06.2017 05:45:02 | 27 283 | −107 | −0.39% | 27 390 | 27 390 | N/A | N/A | N/A
| | @RI | 25.06.2017 08:59:48 | 97 200 | +170 | +0.18% | 97 030 | 97 030 | N/A | N/A | N/A
| | @RN | 25.06.2017 05:45:02 | 32 353 | +17 | +0.05% | 32 336 | 32 336 | N/A | N/A | N/A
| | @RT | 25.06.2017 05:45:02 | 6 807 | +46 | +0.68% | 6 761 | 6 761 | N/A | N/A | N/A
| | @SG | 25.06.2017 05:45:02 | 29 324 | +108 | +0.37% | 29 216 | 29 216 | N/A | N/A | N/A
| | @Si | 25.06.2017 05:45:02 | 60 470 | −87 | −0.14% | 60 557 | 60 557 | N/A | N/A | N/A
| | @SR | 25.06.2017 05:45:02 | 14 780 | +38 | +0.26% | 14 742 | 14 742 | N/A | N/A | N/A
| | @UK | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VB | 25.06.2017 05:45:02 | 6 526 | −9 | −0.14% | 6 535 | 6 535 | N/A | N/A | N/A
| | ADR
|
|---|
| CHMF London | 02:36:01 | $12.16 | +0.16 | +1.33% | $12 | $12.16 | $12.16 | $12.16 | $12.16
| | GAZP London | 02:45:27 | $3.9375 | +0.0375 | +0.96% | $3.9 | $3.9375 | $3.9375 | $3.9375 | $3.9375
| | GAZP OTC | 23.06.2017 23:02:59 | $3.955 | +0.035 | +0.89% | $3.92 | $3.92 | $3.92 | $3.92 | $3.96
| | LKOH London | 02:45:26 | $46.685 | +1.245 | +2.74% | $45.44 | $46.685 | $46.685 | $46.685 | $46.685
| | LKOH OTC | 23.06.2017 22:58:17 | $46.49 | +0.87 | +1.91% | $45.62 | $45.62 | $45.62 | $45.62 | $46.77
| | MBT NYSE | 25.06.2017 21:00:05 | $8.8 | +0.05 | +0.57% | $8.75 | $8.8 | $8.8 | $8.8 | $8.8
| | MTL NYSE | 25.06.2017 21:00:05 | $4.59 | +0.14 | +3.15% | $4.45 | $4.59 | $4.59 | $4.59 | $4.59
| | MTLP NYSE | 23.06.2017 22:58:02 | $1.0099 | +0.0599 | +6.31% | $0.95 | $0.95 | $0.95 | $0.95 | $1.0099
| | NKEL London | 02:45:25 | $13.45 | +0.45 | +3.46% | $13 | $13.45 | $13.45 | $13.45 | $13.45
| | NKEL OTC | 23.06.2017 22:51:24 | $13.53 | +0.42 | +3.20% | $13.11 | $13.11 | $13.11 | $13.11 | $13.53
| | ROSN London | 02:36:00 | $5.34 | +0.09 | +1.71% | $5.25 | $5.34 | $5.34 | $5.34 | $5.34
| | RTKM London | 02:45:28 | $7.04 | +0.09 | +1.29% | $6.95 | $7.04 | $7.04 | $7.04 | $7.04
| | SBER Frankf | 23.06.2017 22:55:48 | €9.091 | +0.092 | +1.02% | €8.999 | €8.999 | €8.999 | €8.941 | €9.091
| | SBER OTC | 23.06.2017 23:03:06 | $10.16 | +0.1 | +0.99% | $10.06 | $10.06 | $10.06 | $10.05 | $10.16
| | SIBN OTC | 23.06.2017 22:12:56 | $15.45 | −0.44 | −2.77% | $15.89 | $15.89 | $15.89 | $15.45 | $15.89
| | SNGS London | 02:36:01 | $4.212 | −0.017 | −0.40% | $4.229 | $4.212 | $4.212 | $4.212 | $4.212
| | SNGS OTC | 23.06.2017 22:47:00 | $4.19 | −0.07 | −1.64% | $4.26 | $4.26 | $4.26 | $4.19 | $4.26
| | 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 | 02:36:01 | $2.08 | +0.032 | +1.56% | $2.048 | $2.08 | $2.08 | $2.08 | $2.08
| | Forex
|
|---|
| AUD | 06:12:40 | 0.75791 | +0.0013 | +0.17% | 0.75661 | 0.75661 | 0.7559 | 0.7559 | 0.75834
| | CAD | 06:12:40 | 1.32622 | −0.00098 | −0.07% | 1.3272 | 1.3272 | 1.3271 | 1.32509 | 1.3271
| | CHF | 06:12:43 | 0.9698 | −0.0004 | −0.04% | 0.9702 | 0.9702 | 0.96913 | 0.9682 | 0.97011
| | CNY | 06:12:43 | 6.8402 | +0.0058 | +0.08% | 6.8344 | 6.8344 | 6.8366 | 6.825 | 6.8404
| | EUR | 06:12:43 | 1.11916 | +0.00086 | +0.08% | 1.1183 | 1.1183 | 1.11966 | 1.11879 | 1.12
| | EUR/RUB | 06:12:39 | 66.37 | +0.0303 | +0.05% | 66.3397 | 66.3397 | 66.476 | 66.238 | 66.917
| | GBP | 06:12:38 | 1.2747 | +0.0032 | +0.25% | 1.2715 | 1.2715 | 1.2734 | 1.273 | 1.2753
| | HKD | 06:12:32 | 7.79797 | −0.00142 | −0.02% | 7.79939 | 7.79939 | 7.79911 | 7.7964 | 7.80027
| | JPY | 06:12:43 | 111.293 | +0.033 | +0.03% | 111.26 | 111.26 | 111.182 | 111.11 | 111.343
| | RUR | 06:12:46 | 59.34 | −0.0582 | −0.10% | 59.3982 | 59.4446 | 59.4458 | 59.271 | 59.8035
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 23.06.2017 23:50:00 | 8.7311 | −0.0489 | −0.56% | 8.78 | 8.78 | N/A | 8.7257 | 8.7425
| | EURRUB_TOD | 23.06.2017 23:50:00 | 66.61 | −0.17 | −0.25% | 66.78 | 66.78 | N/A | 66.3 | 66.83
| | EURRUB_TOM | 23.06.2017 23:49:55 | 66.4775 | −0.4075 | −0.61% | 66.885 | 66.885 | N/A | 66.35 | 66.8675
| | EURUSD_TOD | 23.06.2017 23:50:00 | 1.117 | +0.0009 | +0.08% | 1.1161 | 1.1161 | N/A | 1.11625 | 1.11865
| | EURUSD_TOM | 23.06.2017 23:49:55 | 1.1199 | +0.00485 | +0.43% | 1.11505 | 1.11505 | N/A | 1.1162 | 1.1208
| | USDEUR/RUB - КОРЗИНА | 23.06.2017 23:49:57 | 62.5766 | −0.4873 | −0.77% | 63.0639 | 63.0639 | N/A | N/A | N/A
| | USDRUB_TOD | 23.06.2017 23:50:00 | 59.4825 | −0.4825 | −0.80% | 59.965 | 59.965 | N/A | 59.385 | 59.8125
| | USDRUB_TOM | 23.06.2017 23:49:57 | 59.385 | −0.5525 | −0.92% | 59.9375 | 59.9375 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 24.06.2017 02:36:21 | 143.06 | +0.06 | +0.04% | 143 | 143 | N/A | N/A | N/A
| | Apple | 24.06.2017 02:22:00 | 146.36 | −0.06 | −0.04% | 146.42 | 146.42 | N/A | N/A | N/A
| | Facebook | 24.06.2017 02:34:03 | 155.07 | +0.02 | +0.01% | 155.05 | 155.05 | N/A | N/A | N/A
| | GILEAD | 24.06.2017 02:54:39 | 70.79 | +0.27 | +0.38% | 70.52 | 70.52 | N/A | N/A | N/A
| | Starbucks | 24.06.2017 01:37:13 | 59.95 | −0.03 | −0.05% | 59.98 | 59.98 | N/A | N/A | N/A
| | Visa | 23.06.2017 23:53:49 | 95.6 | +1.64 | +1.75% | 93.96 | 93.96 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 06:12:38 | 46.04 | +0.5 | +1.10% | 45.54 | 45.54 | 45.54 | 45.54 | 46.13
| | @Gas Oil | 06:11:54 | 413.5 | +1.75 | +0.43% | 411.75 | 411.75 | 411.75 | 410.5 | 414.25
| | @Heating oil | 06:11:54 | 1.3918 | +0.0131 | +0.95% | 1.3787 | 1.3834 | 1.3834 | 1.3832 | 1.394
| | @Light crude oil | 06:12:51 | 43.47 | +0.46 | +1.07% | 43.01 | 43.17 | 43.17 | 43.13 | 43.56
| | @Natural gas | 06:10:55 | 3.017 | +0.066 | +2.24% | 2.951 | 2.945 | 2.945 | 2.945 | 3.024
| | @Sugar | 00:57:54 | 0.1317 | +0.0011 | +0.84% | 0.1306 | 0.1317 | 0.1317 | 0.1317 | 0.1317
| | 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.
|
