| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 11:34:00 | 12 094.08 | −2.32 | −0.02% | 12 096.4 | 12 096.4 | 12 096.4 | 12 082.04 | 12 124.26
| | DJ Industrial | 15.06.2019 00:14:10 | 26 089.61 | −17.16 | −0.07% | 26 106.77 | 26 089.61 | 26 089.61 | 26 089.61 | 26 089.61
| | FTSE 100 | 11:34:01 | 7 351.55 | +5.77 | +0.08% | 7 345.78 | 7 345.78 | 7 345.78 | 7 344.66 | 7 363.93
| | NASDAQ Comp | 15.06.2019 03:12:05 | 7 796.66 | −40.47 | −0.52% | 7 837.13 | 7 797.86 | 7 796.66 | 7 796.66 | 7 796.66
| | Nikkei 225 | 09:00:07 | 21 124 | +7.11 | +0.03% | 21 116.89 | 21 116.89 | 21 094.96 | 21 045.23 | 21 185.25
| | RTSI | 11:49:13 | 1 343.15 | +2.1 | +0.16% | 1 341.05 | 1 341.05 | 1 339.5 | 1 336.32 | 1 345.17
| | 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 | 14.06.2019 23:05:12 | 2 886.98 | −4.66 | −0.16% | 2 891.64 | 2 891.64 | 2 887.42 | 2 879.71 | 2 894.29
| | Shanghai Composite | 10:00:45 | 2 887.6221 | +5.6478 | +0.20% | 2 881.9743 | 2 881.9743 | 2 881.9743 | 2 877.9004 | 2 902.1294
| | Индекс МосБиржи | 11:49:13 | 2 741.55 | +2.27 | +0.08% | 2 739.28 | 2 739.28 | 2 737.97 | 2 728.61 | 2 745.48
| | МосБиржа Основной
|
|---|
| ВТБ ао | 11:34:01 | 0.040605 | +0.000285 | +0.71% | 0.04032 | 0.04032 | 0.04035 | 0.04012 | 0.04078
| | ГАЗПРОМ ао | 11:34:01 | 230.91 | −0.6 | −0.26% | 231.51 | 231.51 | 231.58 | 229.63 | 232.26
| | ГМКНорНик | 11:34:01 | 14 556 | −46 | −0.32% | 14 602 | 14 602 | 14 596 | 14 458 | 14 620
| | ИнтерРАОао | 11:34:14 | 4.5395 | +0.075 | +1.68% | 4.4645 | 4.4645 | 4.507 | 4.4655 | 4.597
| | ЛУКОЙЛ | 11:34:01 | 5 191.5 | +13 | +0.25% | 5 178.5 | 5 178.5 | 5 178 | 5 163 | 5 199.5
| | Магнит ао | 11:34:01 | 3 653 | +3 | +0.08% | 3 650 | 3 650 | 3 646 | 3 623 | 3 673
| | Мечел ао | 11:33:55 | 68.07 | −0.23 | −0.34% | 68.3 | 68.3 | 68.21 | 67.72 | 68.99
| | ММК | 11:34:01 | 46.79 | +0.145 | +0.31% | 46.645 | 46.645 | 46.725 | 46.37 | 46.895
| | МТС-ао | 11:34:12 | 273.15 | +3.05 | +1.13% | 270.1 | 270.1 | 270.15 | 270.15 | 273.45
| | НЛМК ао | 11:33:58 | 182.56 | −0.64 | −0.35% | 183.2 | 183.2 | 183.06 | 181.88 | 183.94
| | Новатэк ао | 11:34:12 | 1 309 | +3.6 | +0.28% | 1 305.4 | 1 305.4 | 1 305 | 1 305 | 1 315
| | Роснефть | 11:34:01 | 408.2 | +0.2 | +0.05% | 408 | 408 | 409.55 | 407.85 | 411.8
| | Россети ао | 11:34:01 | 1.492 | +0.0626 | +4.38% | 1.4294 | 1.4294 | 1.4349 | 1.4323 | 1.495
| | Ростел -ао | 11:34:12 | 78.23 | +0.53 | +0.68% | 77.7 | 77.7 | 77.65 | 77.65 | 78.27
| | Ростел -ап | 11:34:12 | 61.5 | −0.05 | −0.08% | 61.55 | 61.55 | 61.65 | 61.3 | 61.9
| | РусГидро | 11:34:01 | 0.6084 | +0.0054 | +0.90% | 0.603 | 0.603 | 0.6035 | 0.6024 | 0.6167
| | Сбербанк | 11:34:01 | 240.13 | +1.33 | +0.56% | 238.8 | 238.8 | 239 | 237.5 | 240.87
| | Сбербанк-п | 11:34:01 | 208 | +0.53 | +0.26% | 207.47 | 207.47 | 206.51 | 206.25 | 208.4
| | СевСт-ао | 11:34:01 | 1 076.4 | −44.6 | −3.98% | 1 121 | 1 121 | 1 090 | 1 072.2 | 1 096.8
| | Сургнфгз | 11:34:13 | 25.15 | −0.025 | −0.10% | 25.175 | 25.175 | 25.11 | 25.065 | 25.195
| | Сургнфгз-п | 11:34:14 | 41.375 | +0.465 | +1.14% | 40.91 | 40.91 | 41.01 | 40.95 | 41.43
| | Татнфт 3ао | 11:34:01 | 762.1 | −2.9 | −0.38% | 765 | 765 | 767.6 | 758.8 | 769.1
| | Транснф ап | 11:34:04 | 157 300 | +650 | +0.41% | 156 650 | 156 650 | 156 550 | 156 500 | 158 700
| | Уркалий-ао | 11:33:53 | 87.26 | −0.38 | −0.43% | 87.64 | 87.64 | 87.54 | 87.02 | 87.96
| | ФСК ЕЭС ао | 11:34:14 | 0.19048 | +0.00232 | +1.23% | 0.18816 | 0.18816 | 0.1886 | 0.18776 | 0.191
| | FORTS
|
|---|
| @CHMF (CH) | 11:33:58 | 108 716 | −1 428 | −1.30% | 110 144 | 110 144 | 108 850 | 108 600 | 109 000
| | @GAZR (GZ) | 11:34:01 | 22 116 | −96 | −0.43% | 22 212 | 22 212 | 22 150 | 21 992 | 22 238
| | @GMKR (GM) | 11:34:14 | 141 433 | −1 816 | −1.27% | 143 249 | 143 249 | 141 000 | 140 540 | 141 937
| | @LKOH (LK) | 11:33:56 | 51 269 | −51 | −0.10% | 51 320 | 51 320 | 51 286 | 51 100 | 51 395
| | @ROSN (RN) | 11:33:49 | 41 564 | −3 | −0.01% | 41 567 | 41 567 | 41 814 | 41 556 | 41 913
| | @RTKM (RT) | 11:29:40 | 7 752 | +23 | +0.30% | 7 729 | 7 729 | 7 747 | 7 747 | 7 777
| | @RTS (RI) | 11:34:02 | 131 410 | +380 | +0.29% | 131 030 | 131 030 | 130 810 | 130 530 | 131 620
| | @SBRF (SR) | 11:34:02 | 24 501 | +113 | +0.46% | 24 388 | 24 388 | 24 384 | 24 241 | 24 573
| | @Si | 11:34:00 | 65 140 | −60 | −0.09% | 65 200 | 65 200 | 65 219 | 65 103 | 65 219
| | @SNGP (SG) | 11:34:07 | 35 390 | −3 | −0.01% | 35 393 | 35 393 | 35 339 | 35 339 | 35 390
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 11:34:02 | 4 060 | +28 | +0.69% | 4 032 | 4 032 | 4 017 | 4 004 | 4 064
| | ADR
|
|---|
| CHMF London | 11:33:54 | $16.69 | −0.142655 | −0.85% | $16.832655 | $17.3 | $17.3 | $16.62 | $17.3
| | GAZP London | 11:33:57 | $7.128 | −0.042 | −0.59% | $7.17 | $7.17 | $7.17 | $7.1 | $7.17
| | GAZP OTC | 16.06.2019 18:54:13 | $7.16 | −0.05 | −0.69% | $7.21 | $7.16 | $7.16 | $7.16 | $7.16
| | LKOH London | 11:33:45 | $80.66 | −0.02 | −0.02% | $80.68 | $80.68 | $80.68 | $80.26 | $80.8
| | LKOH OTC | 14.06.2019 22:59:54 | $80.03 | −0.57 | −0.71% | $80.6 | $80.6 | $80.6 | $80.01 | $80.72
| | MBT NYSE | 11:33:34 | $8.53 | +0.11 | +1.31% | $8.42 | $8.53 | $8.53 | $8.53 | $8.53
| | MTL NYSE | 11:00:02 | $2.07 | −0.02 | −0.96% | $2.09 | $2.07 | $2.07 | $2.07 | $2.07
| | MTLP NYSE | 11:00:00 | $0.8963 | −0.001 | −0.11% | $0.8973 | $0.8963 | $0.8963 | $0.8963 | $0.8963
| | NKEL London | 11:33:59 | $22.56 | −0.19 | −0.84% | $22.75 | $22.75 | $22.75 | $22.43 | $22.75
| | NKEL OTC | 15.06.2019 03:03:27 | $22.665 | +0.025 | +0.11% | $22.64 | $22.68 | $22.665 | $22.665 | $22.665
| | ROSN London | 11:33:48 | $6.314 | +0.004 | +0.06% | $6.31 | $6.31 | $6.31 | $6.29 | $6.376
| | RTKM London | 11:21:48 | $7.24 | +0.06 | +0.84% | $7.18 | $7.18 | $7.18 | $7.18 | $7.24
| | SBER Frankf | 11:33:54 | €13.445 | −0.085 | −0.63% | €13.53 | €13.53 | €13.53 | €13.445 | €13.53
| | SBER OTC | 14.06.2019 23:00:45 | $15.01 | −0.18 | −1.18% | $15.19 | $15.19 | $15.19 | $15.01 | $15.19
| | SIBN OTC | 14.06.2019 22:59:31 | $30.515 | +0.525 | +1.75% | $29.99 | $29.99 | $29.99 | $29.99 | $30.515
| | SNGS London | 11:31:47 | $3.856 | −0.002 | −0.05% | $3.858 | $3.858 | $3.858 | $3.846 | $3.86
| | SNGS OTC | 14.06.2019 20:20:40 | $3.8325 | −0.0175 | −0.45% | $3.85 | $3.85 | $3.85 | $3.8325 | $3.85
| | 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 | 11:34:00 | $1.268 | +0.008 | +0.63% | $1.26 | $1.26 | $1.26 | $1.258 | $1.298
| | Forex
|
|---|
| AUD | 11:34:01 | 0.68714 | +0.00004 | +0.01% | 0.6871 | 0.6871 | 0.68723 | 0.6869 | 0.6884
| | CAD | 11:34:01 | 1.34112 | +0.00022 | +0.02% | 1.3409 | 1.3409 | 1.3407 | 1.3402 | 1.34182
| | CHF | 11:33:59 | 0.99867 | +0.00047 | +0.05% | 0.9982 | 0.9989 | 0.9982 | 0.99783 | 0.99977
| | CNY | 11:33:25 | 6.9249 | +0.0003 | 0% | 6.9246 | 6.9246 | 6.9247 | 6.9193 | 6.9254
| | EUR | 11:34:01 | 1.12145 | +0.00056 | +0.05% | 1.12089 | 1.12089 | 1.12092 | 1.1203 | 1.12238
| | EUR/RUB | 11:33:57 | 72.093 | −0.232 | −0.32% | 72.325 | 72.325 | 72.069 | 71.925 | 72.227
| | GBP | 11:34:00 | 1.2585 | −0.0005 | −0.04% | 1.259 | 1.259 | 1.2579 | 1.2572 | 1.2598
| | HKD | 11:34:01 | 7.8296 | +0.0031 | +0.04% | 7.8265 | 7.8265 | 7.82686 | 7.8259 | 7.8316
| | JPY | 11:34:01 | 108.58 | +0.03 | +0.03% | 108.55 | 108.55 | 108.483 | 108.44 | 108.7
| | RUR | 11:34:01 | 64.2435 | −0.002 | 0% | 64.2455 | 64.367 | 64.3044 | 64.2301 | 64.3817
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 10:45:00 | 9.275 | −0.013 | −0.14% | 9.288 | 9.288 | N/A | 9.275 | 9.282
| | EURRUB_TOD | 11:34:01 | 72.0875 | −0.2375 | −0.33% | 72.325 | 72.325 | N/A | 72.035 | 72.145
| | EURRUB_TOM | 11:34:01 | 72.105 | −0.07 | −0.10% | 72.175 | 72.175 | N/A | 72.0525 | 72.265
| | EURUSD_TOD | 11:33:58 | 1.12132 | −0.00428 | −0.38% | 1.1256 | 1.1256 | N/A | 1.12036 | 1.12158
| | EURUSD_TOM | 11:34:00 | 1.12155 | +0.001 | +0.09% | 1.12055 | 1.12055 | N/A | 1.12071 | 1.12185
| | USDEUR/RUB - КОРЗИНА | 11:33:56 | 67.8095 | −0.0783 | −0.12% | 67.8878 | 67.8878 | N/A | N/A | N/A
| | USDRUB_TOD | 11:34:01 | 64.29 | +0.01 | +0.02% | 64.28 | 64.28 | N/A | 64.265 | 64.5175
| | USDRUB_TOM | 11:34:01 | 64.295 | −0.085 | −0.13% | 64.38 | 64.38 | N/A | 64.275 | 64.395
| | Рынок акций SPB
|
|---|
| Alibaba | 11:33:55 | 158.83 | +0.73 | +0.46% | 158.1 | 158.1 | N/A | N/A | N/A
| | Apple | 11:33:58 | 193.12 | +0.4 | +0.21% | 192.72 | 192.72 | N/A | N/A | N/A
| | Facebook | 11:22:40 | 182.99 | +0.37 | +0.20% | 182.62 | 182.62 | N/A | N/A | N/A
| | GILEAD | 11:32:07 | 66.58 | +0.22 | +0.33% | 66.36 | 66.36 | N/A | N/A | N/A
| | Starbucks | 11:33:11 | 84.69 | +0.45 | +0.53% | 84.24 | 84.24 | N/A | N/A | N/A
| | Visa | 11:28:41 | 170.59 | +0.99 | +0.58% | 169.6 | 169.6 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 11:34:12 | 61.89 | −0.12 | −0.19% | 62.01 | 62.04 | 61.94 | 61.56 | 62.37
| | @Gas Oil | 11:34:12 | 563 | −2.75 | −0.49% | 565.75 | 564.25 | 565.25 | 561 | 566.5
| | @Heating oil | 11:33:56 | 1.8313 | −0.0045 | −0.25% | 1.8358 | 1.8364 | 1.8364 | 1.8255 | 1.843
| | @Light crude oil | 11:34:10 | 52.54 | −0.23 | −0.44% | 52.77 | 52.79 | 52.79 | 52.38 | 53
| | @Natural gas | 11:34:09 | 2.369 | −0.002 | −0.08% | 2.371 | 2.375 | 2.375 | 2.369 | 2.401
| | @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.
|
