| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 07.07.2020 18:35:32 | 12 616.8 | −116.65 | −0.92% | 12 733.45 | 12 733.45 | 12 733.45 | 12 529.03 | 12 733.45
| | DJ Industrial | 00:18:26 | 25 890.18 | −396.85 | −1.51% | 26 287.03 | 25 890.18 | 25 890.18 | 25 890.18 | 25 890.18
| | FTSE 100 | 07.07.2020 18:35:34 | 6 189.9 | −96.04 | −1.53% | 6 285.94 | 6 285.94 | 6 285.94 | 6 180.01 | 6 285.94
| | NASDAQ Comp | 07.07.2020 23:00:00 | 10 338.99 | −94.66 | −0.91% | 10 433.65 | 10 433.65 | 10 411.2 | 10 338.99 | 10 518.58
| | Nikkei 225 | 03:16:11 | 22 543.93 | −70.76 | −0.31% | 22 614.69 | 22 614.69 | 22 475.13 | 22 465.79 | 22 551.5
| | RTSI | 07.07.2020 | 1 247.83 | +0.69 | +0.06% | 1 247.14 | 1 247.14 | 1 240.89 | 1 229.91 | 1 251.9
| | 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 | 07.07.2020 23:04:11 | 3 145.32 | −34.4 | −1.08% | 3 179.72 | 3 179.72 | 3 163.23 | 3 145.32 | 3 184.07
| | Shanghai Composite | 00:30:31 | 3 345.3369 | +12.4562 | +0.37% | 3 332.8807 | 3 345.3369 | 3 345.3369 | 3 345.3369 | 3 345.3369
| | Индекс МосБиржи | 07.07.2020 | 2 825.21 | −9.97 | −0.35% | 2 835.18 | 2 835.18 | 2 829.33 | 2 814.4 | 2 835.76
| | МосБиржа Основной
|
|---|
| ВТБ ао | 07.07.2020 18:45:54 | 0.035825 | −0.000255 | −0.71% | 0.03608 | 0.03608 | 0.035995 | 0.035705 | 0.036
| | ГАЗПРОМ ао | 07.07.2020 18:45:53 | 198.35 | −1.64 | −0.82% | 199.99 | 199.99 | 199.7 | 197.75 | 199.94
| | ГМКНорНик | 07.07.2020 18:45:52 | 18 558 | +298 | +1.63% | 18 260 | 18 260 | 17 952 | 17 926 | 18 710
| | ИнтерРАОао | 07.07.2020 18:45:53 | 5.1 | +0.0215 | +0.42% | 5.0785 | 5.0785 | 5.03 | 5.01 | 5.118
| | ЛУКОЙЛ | 07.07.2020 18:45:55 | 5 480 | −3.5 | −0.06% | 5 483.5 | 5 483.5 | 5 475 | 5 429.5 | 5 492.5
| | Магнит ао | 07.07.2020 18:45:56 | 4 239.5 | −92.5 | −2.14% | 4 332 | 4 332 | 4 325 | 4 235.5 | 4 334
| | Мечел ао | 07.07.2020 18:46:00 | 65.52 | −0.84 | −1.27% | 66.36 | 66.36 | 66.3 | 53.94 | 89.25
| | ММК | 07.07.2020 18:46:00 | 38.14 | −0.42 | −1.09% | 38.56 | 38.56 | 38.695 | 37.915 | 38.935
| | МТС-ао | 07.07.2020 18:45:58 | 338.3 | +0.2 | +0.06% | 338.1 | 338.1 | 338.55 | 314 | 338.55
| | НЛМК ао | 07.07.2020 18:45:46 | 143.36 | −0.62 | −0.43% | 143.98 | 143.98 | 144.94 | 143.02 | 144.94
| | Новатэк ао | 07.07.2020 18:45:58 | 1 038 | −9.4 | −0.90% | 1 047.4 | 1 047.4 | 1 035.2 | 1 025.4 | 1 051
| | Роснефть | 07.07.2020 18:45:59 | 366.9 | −1.9 | −0.52% | 368.8 | 368.8 | 366 | 364.55 | 368.8
| | Россети ао | 07.07.2020 18:45:55 | 1.5215 | −0.0229 | −1.48% | 1.5444 | 1.5444 | 1.522 | 1.513 | 1.5644
| | Ростел -ао | 07.07.2020 18:45:50 | 88 | −1.1 | −1.23% | 89.1 | 89.1 | 89.12 | 87.72 | 89.55
| | Ростел -ап | 07.07.2020 18:45:03 | 81.15 | −0.3 | −0.37% | 81.45 | 81.45 | 82.95 | 80.55 | 82.95
| | РусГидро | 07.07.2020 18:45:54 | 0.7589 | −0.0204 | −2.62% | 0.7793 | 0.7793 | 0.7948 | 0.7144 | 0.7975
| | Сбербанк | 07.07.2020 18:45:50 | 211.41 | −3.2 | −1.49% | 214.61 | 214.61 | 213 | 210.71 | 214.23
| | Сбербанк-п | 07.07.2020 18:46:00 | 193.1 | −3.81 | −1.93% | 196.91 | 196.91 | 194.5 | 192.12 | 196.75
| | СевСт-ао | 07.07.2020 18:45:36 | 893.6 | −7.4 | −0.82% | 901 | 901 | 902.4 | 881.4 | 903.6
| | Сургнфгз | 07.07.2020 18:45:52 | 39.895 | +0.965 | +2.48% | 38.93 | 38.93 | 38.8 | 38.565 | 40.235
| | Сургнфгз-п | 07.07.2020 18:45:52 | 35.825 | −0.22 | −0.61% | 36.045 | 36.045 | 36.05 | 34.04 | 36.315
| | Татнфт 3ао | 07.07.2020 18:45:50 | 568 | −2.6 | −0.46% | 570.6 | 570.6 | 567.3 | 560 | 572.3
| | Транснф ап | 07.07.2020 18:45:24 | 137 850 | +200 | +0.15% | 137 650 | 137 650 | 137 950 | 136 750 | 137 950
| | Уркалий-ао | 19.06.2020 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 07.07.2020 18:45:52 | 0.19044 | −0.00278 | −1.44% | 0.19322 | 0.19322 | 0.19422 | 0.19014 | 0.1945
| | FORTS
|
|---|
| @CHMF (CH) | 07.07.2020 23:54:32 | N/A | | | 89 494 | 89 494 | 89 200 | 88 500 | 89 700
| | @GAZR (GZ) | 07.07.2020 23:53:48 | 18 608 | −178 | −0.95% | 18 786 | 18 786 | 18 782 | 18 562 | 18 832
| | @GMKR (GM) | 07.07.2020 23:52:48 | 187 501 | +4 975 | +2.73% | 182 526 | 182 526 | 183 847 | 181 702 | 188 992
| | @LKOH (LK) | 07.07.2020 23:51:39 | 51 778 | −211 | −0.41% | 51 989 | 51 989 | 51 870 | 51 568 | 52 149
| | @ROSN (RN) | 07.07.2020 23:51:39 | 36 889 | −382 | −1.02% | 37 271 | 37 271 | 37 103 | 36 833 | 37 222
| | @RTKM (RT) | 07.07.2020 23:52:35 | 8 450 | −150 | −1.74% | 8 600 | 8 600 | 8 588 | 8 308 | 8 588
| | @RTS (RI) | 07.07.2020 23:55:00 | 121 600 | −600 | −0.49% | 122 200 | 122 200 | 121 520 | 120 470 | 122 940
| | @SBRF (SR) | 07.07.2020 23:53:17 | 21 211 | −424 | −1.96% | 21 635 | 21 635 | 21 610 | 21 201 | 21 610
| | @Si | 07.07.2020 23:55:00 | 72 068 | −120 | −0.17% | 72 188 | 72 188 | 72 397 | 71 805 | 72 910
| | @SNGP (SG) | 07.07.2020 23:50:21 | 35 401 | −173 | −0.49% | 35 574 | 35 574 | 35 500 | 34 400 | 35 840
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 07.07.2020 23:54:13 | 3 602 | −33 | −0.91% | 3 635 | 3 635 | 3 639 | 3 596 | 3 639
| | ADR
|
|---|
| CHMF London | 02:21:47 | $12.51 | −0.03 | −0.24% | $12.54 | $12.51 | $12.51 | $12.51 | $12.51
| | GAZP London | 02:38:10 | $5.504 | −0.014 | −0.25% | $5.518 | $5.504 | $5.504 | $5.504 | $5.504
| | GAZP OTC | 07.07.2020 23:28:42 | $5.48 | −0.06 | −1.08% | $5.54 | $5.54 | $5.54 | $5.48 | $5.54
| | LKOH London | 02:38:10 | $76.56 | +0.02 | +0.03% | $76.54 | $76.56 | $76.56 | $76.56 | $76.56
| | LKOH OTC | 07.07.2020 22:56:17 | $76.116 | −0.104 | −0.14% | $76.22 | $76.22 | $76.22 | $76 | $76.75
| | MBT NYSE | 03:00:01 | $9.21 | −0.12 | −1.29% | $9.33 | $9.21 | $9.21 | $9.21 | $9.21
| | MTL NYSE | 00:15:00 | $1.73 | −0.08 | −4.42% | $1.81 | $1.81 | $1.73 | $1.73 | $1.73
| | MTLP NYSE | 03:00:01 | $0.5401 | −0.0001 | −0.02% | $0.5402 | $0.5401 | $0.5401 | $0.5401 | $0.5401
| | NKEL London | 02:38:10 | $26.08 | +0.75 | +2.96% | $25.33 | $26.08 | $26.08 | $26.08 | $26.08
| | NKEL OTC | 07.07.2020 23:31:29 | $25.876 | +0.556 | +2.20% | $25.32 | $25.32 | $25.32 | $25.32 | $26.19
| | ROSN London | 02:38:11 | $5.1 | −0.024 | −0.47% | $5.124 | $5.1 | $5.1 | $5.1 | $5.1
| | RTKM London | 02:21:47 | $7.35 | −0.15 | −2.00% | $7.5 | $7.35 | $7.35 | $7.35 | $7.35
| | SBER Frankf | 07.07.2020 22:56:18 | €10.425 | −0.115 | −1.09% | €10.54 | €10.54 | €10.54 | €10.42 | €10.54
| | SBER OTC | 07.07.2020 23:29:41 | $11.75 | −0.16 | −1.34% | $11.91 | $11.91 | $11.91 | $11.75 | $11.91
| | SIBN OTC | 07.07.2020 22:20:52 | $22.76 | −0.48 | −2.07% | $23.24 | $23.24 | $23.24 | $22.71 | $23.24
| | SNGS London | 02:38:11 | $5.545 | +0.13 | +2.40% | $5.415 | $5.545 | $5.545 | $5.545 | $5.545
| | SNGS OTC | 07.07.2020 20:39:37 | $5.53 | +0.16 | +2.98% | $5.37 | $5.37 | $5.37 | $5.37 | $5.53
| | 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 | 02:38:11 | $0.9475 | −0.0065 | −0.68% | $0.954 | $0.9475 | $0.9475 | $0.9475 | $0.9475
| | Forex
|
|---|
| AUD | 03:16:11 | 0.69449 | +0.00009 | +0.01% | 0.6944 | 0.69451 | 0.69453 | 0.69365 | 0.69526
| | CAD | 03:16:11 | 1.3598 | −0.00059 | −0.04% | 1.36039 | 1.36021 | 1.36024 | 1.3596 | 1.361
| | CHF | 03:16:11 | 0.94239 | +0.00046 | +0.05% | 0.94193 | 0.94229 | 0.94236 | 0.9416 | 0.9427
| | CNY | 02:40:00 | 7.0127 | −0.0012 | −0.02% | 7.0139 | 7.0127 | 7.0127 | 7.0127 | 7.0139
| | EUR | 03:16:10 | 1.12768 | +0.00046 | +0.04% | 1.12722 | 1.12724 | 1.12723 | 1.12693 | 1.12781
| | EUR/RUB | 03:15:10 | 80.562 | −0.01 | −0.01% | 80.572 | 80.6031 | 80.2 | 80.159 | 80.578
| | GBP | 03:16:10 | 1.2552 | +0.0005 | +0.04% | 1.2547 | 1.2539 | 1.254 | 1.2535 | 1.2552
| | HKD | 03:16:04 | 7.7498 | −0.00024 | 0% | 7.75004 | 7.75006 | 7.74975 | 7.74947 | 7.7501
| | JPY | 03:16:11 | 107.634 | +0.109 | +0.10% | 107.525 | 107.51 | 107.508 | 107.468 | 107.647
| | RUR | 03:16:09 | 71.4305 | −0.0181 | −0.03% | 71.4486 | 71.198 | 71.3975 | 71.052 | 71.5522
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 07.07.2020 23:50:00 | 10.2885 | +0.1485 | +1.46% | 10.14 | 10.14 | N/A | 10.2521 | 10.2996
| | EURRUB_TOD | 07.07.2020 23:50:00 | 80.9375 | −0.57 | −0.70% | 81.5075 | 81.5075 | N/A | 80.8575 | 81.6225
| | EURRUB_TOM | 07.07.2020 23:49:33 | 80.63 | −0.6 | −0.74% | 81.23 | 81.23 | N/A | N/A | N/A
| | EURUSD_TOD | 07.07.2020 23:50:00 | 1.12919 | −0.00285 | −0.25% | 1.13204 | 1.13204 | N/A | 1.12621 | 1.12954
| | EURUSD_TOM | 07.07.2020 23:48:30 | 1.12744 | −0.00328 | −0.29% | 1.13072 | 1.13072 | N/A | 1.126 | 1.13062
| | USDEUR/RUB - КОРЗИНА | 07.07.2020 23:49:59 | 75.5934 | −0.4652 | −0.61% | 76.0586 | 76.0586 | N/A | N/A | N/A
| | USDRUB_TOD | 07.07.2020 23:50:00 | 71.325 | −0.285 | −0.40% | 71.61 | 71.61 | N/A | 71.2275 | 72.3
| | USDRUB_TOM | 07.07.2020 23:49:59 | 71.4725 | −0.355 | −0.49% | 71.8275 | 71.8275 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 01:43:04 | 236.97 | −3.2 | −1.33% | 240.17 | 240.17 | N/A | N/A | N/A
| | Apple | 01:41:24 | 374.24 | +0.31 | +0.08% | 373.93 | 373.93 | N/A | N/A | N/A
| | Facebook | 01:44:36 | 238.96 | −1.42 | −0.59% | 240.38 | 240.38 | N/A | N/A | N/A
| | GILEAD | 01:27:01 | 76.63 | −0.12 | −0.16% | 76.75 | 76.75 | N/A | N/A | N/A
| | Starbucks | 01:40:34 | 74.16 | −1.03 | −1.37% | 75.19 | 75.19 | N/A | N/A | N/A
| | Visa | 01:32:41 | 194.85 | −3.09 | −1.56% | 197.94 | 197.94 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 03:16:10 | 42.95 | −0.13 | −0.30% | 43.08 | 42.87 | 42.87 | 42.76 | 43.02
| | @Gas Oil | 03:15:54 | 370.25 | −2.5 | −0.67% | 372.75 | 369.5 | 369.5 | 369 | 370.5
| | @Heating oil | 03:16:04 | 1.239 | −0.0043 | −0.35% | 1.2433 | 1.2383 | 1.2383 | 1.2359 | 1.2403
| | @Light crude oil | 03:16:11 | 40.52 | −0.1 | −0.25% | 40.62 | 40.49 | 40.49 | 40.31 | 40.52
| | @Natural gas | 03:16:05 | 1.871 | −0.005 | −0.27% | 1.876 | 1.88 | 1.88 | 1.871 | 1.885
| | @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.
|
