Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Валютный стоит 500 руб./месяц.
Тикер Время Цена Объём за день вал Кол-во сделок сделки пред закр мин макс срвзв
BKTRUB_TOM 27.10.2014 16:27:05 N/A N/A N/A N/A N/A 0 0
BYN_TODTOM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BYNRUB_TOD 21.02.2020 10:44:00 N/A 28.99 N/A N/A N/A 0 0
BYNRUB_TOM 21.02.2020 23:50:00 29.2 +0.16 +0.55% 29.04 29.2 29.2 29.2 15 000 1
BYR_TODTOM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BYRRUB_TOD 30.06.2016 23:50:00 32.15 −0.33 −1.02% 32.48 32.15 32.15 32.15 3 000 000 1
CHF_TODTOM 21.02.2020 23:50:00 0.026 +0.019 +271.43% 0.007 0.026 0.027 0.0268 400 000 2
CHFRUB_TOD 21.02.2020 10:44:51 N/A 64.7375 N/A N/A N/A 0 0
CHFRUB_TOM 21.02.2020 23:50:00 65.5025 +0.335 +0.51% 65.1675 65.465 65.92 65.6181 644 000 22
CNY_TODTOM 21.02.2020 12:30:02 0.003475 +0.002377 +216.48% 0.001098 0.003383 0.003896 0.003502 370 900 000 49
CNY_TOM1M 21.02.2020 10:05:20 N/A 0.017 N/A N/A N/A 0 0
CNY_TOM1W 21.02.2020 10:03:38 N/A 0.007 N/A N/A N/A 0 0
CNY_TOM2M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CNY_TOM2W 16.01.2020 12:08:40 N/A 0.0549 N/A N/A N/A 0 0
CNY_TOM3M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CNY_TOM6M 05.12.2018 11:19:17 N/A N/A N/A N/A N/A 0 0
CNY_TOMSPT 21.02.2020 10:02:46 N/A 0.005799 N/A N/A N/A 0 0
CNYRUB_LTV N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CNYRUB_SPT 29.09.2016 18:49:42 N/A N/A N/A N/A N/A 0 0
CNYRUB_TOD 21.02.2020 23:50:00 9.1225 +0.0425 +0.47% 9.08 9.103 9.1255 9.1116 22 044 000 42
CNYRUB_TOM 21.02.2020 23:49:47 9.1059 −0.0146 −0.16% 9.1205 9.1 9.16 9.1363 39 088 000 106
CNYRUBTDTM 16.04.2013 10:16:28 N/A N/A N/A N/A N/A 0 0
EUR_NYH1M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EUR_NYH2M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EUR_NYH3M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EUR_TODTOM 21.02.2020 15:15:03 0.0487 +0.037 +316.24% 0.0117 0.047 0.0519 0.0487 1 787 700 000 485
EUR_TOM1M 23.10.2019 10:08:53 N/A 0.47 N/A N/A N/A 0 0
EUR_TOM1W 19.02.2020 16:17:48 N/A 0.0829 N/A N/A N/A 0 0
EUR_TOM1Y 05.07.2019 23:50:00 5.475 −0.43 −7.28% 5.905 5.475 5.475 5.475 2 000 000 1
EUR_TOM2M 23.10.2019 10:09:14 N/A 1.0048 N/A N/A N/A 0 0
EUR_TOM2W 21.02.2020 23:50:00 0.1684 −0.0316 −15.80% 0.2 0.1684 0.1684 0.1684 3 800 000 1
EUR_TOM3M 23.10.2019 10:09:29 N/A 1.5587 N/A N/A N/A 0 0
EUR_TOM6M 09.11.2018 13:42:55 3.02 −1.05 −25.80% 4.07 3.02 3.02 3.02 1 000 000 1
EUR_TOM9M 29.08.2017 23:03:31 N/A 2.465 N/A N/A N/A 0 0
EUR_TOMNYH 29.12.2011 19:00:00 0.0645 N/A 0.053 0.08 0.0667 795 700 000 189
EUR_TOMSPT 08.07.2019 10:17:15 N/A 0.01 N/A N/A N/A 0 0
EURRUB_LTV N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EURRUB_NYH N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EURRUB_SPT 06.09.2019 14:15:58 N/A 54.983 N/A N/A N/A 0 0
EURRUB_TDB N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EURRUB_TMB N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EURRUB_TOD 21.02.2020 23:50:00 69.675 +0.845 +1.23% 68.83 69.18 69.685 69.458 298 719 000 5 113
EURRUB_TOM 21.02.2020 23:49:56 69.53 +0.31 +0.45% 69.22 69.22 69.9775 69.5928 568 329 000 11 829
EURUSD_NYH N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EURUSD_SPT 27.01.2020 18:15:26 N/A 1.10865 N/A N/A N/A 0 0
EURUSD_TOD 21.02.2020 23:50:00 1.08054 +0.00115 +0.11% 1.07939 1.0788 1.08174 1.07986 16 361 000 76
EURUSD_TOM 21.02.2020 23:49:56 1.08505 +0.00645 +0.60% 1.0786 1.07906 1.08621 1.08264 27 235 000 200
EURUSDTDTM 21.02.2020 15:15:02 0.000251 +0.000189 +304.84% 0.000062 0.000249 0.00026 0.000253 332 700 000 108
EURUSDTMNY 29.12.2011 19:00:00 0.0001 N/A −0.000001 0.0001 0.000013 29 200 000 13
EURUSDTMSP N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GBP_TODTOM 21.02.2020 23:50:00 0.0285 +0.0214 +301.41% 0.0071 0.0285 0.0286 0.0286 1 500 000 11
GBPRUB_TOD 21.02.2020 23:50:00 83.4 +1.3325 +1.62% 82.0675 82.7475 83.4 83.0034 507 000 29
GBPRUB_TOM 21.02.2020 23:50:00 83.17 +0.5325 +0.64% 82.6375 82.7475 83.5375 83.1583 1 093 000 142
GBPUSD_SPT 14.02.2020 11:25:41 N/A 1.2869 N/A N/A N/A 0 0
GBPUSD_TOD 20.02.2020 11:32:13 N/A N/A N/A N/A N/A 0 0
GBPUSD_TOM 21.02.2020 18:43:43 N/A 1.29 N/A N/A N/A 0 0
GBPUSDTDTM 08.05.2019 11:20:12 N/A N/A N/A N/A N/A 0 0
GBPUSDTMSP N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GLD_TODTOM 05.02.2020 10:16:03 N/A 0.4421 N/A N/A N/A 0 0
GLD_TOM1M 05.02.2020 10:17:36 N/A 15.9544 N/A N/A N/A 0 0
GLD_TOM1W 21.02.2020 10:04:26 N/A 3.3331 N/A N/A N/A 0 0
GLD_TOM6M 05.02.2020 15:35:26 N/A N/A N/A N/A N/A 0 0
GLD_TOMSPT 05.02.2020 16:44:39 N/A 0.05 N/A N/A N/A 0 0
GLDRUB_LTV N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GLDRUB_SPT N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GLDRUB_TOD N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GLDRUB_TOM 21.02.2020 23:50:00 3 400 +52 +1.55% 3 348 3 364 3 400 3 372.93 104 150 22
HKD_TODTOM 24.06.2016 10:31:55 N/A 0.00319 N/A N/A N/A 0 0
HKDRUB_TOD 21.02.2020 10:43:52 N/A 8.244 N/A N/A N/A 0 0
HKDRUB_TOM 21.02.2020 16:23:58 N/A 8.201 N/A N/A N/A 0 0
JPY_TODTOM 21.02.2020 10:10:03 N/A N/A N/A N/A N/A 0 0
JPYRUB_TOD 21.02.2020 23:50:00 57.375 +0.278 +0.49% 57.097 57.375 57.375 57.375 15 000 000 1
JPYRUB_TOM 21.02.2020 23:50:00 57.415 +0.425 +0.75% 56.99 57.415 57.475 57.4159 6 600 000 2
KZT_TODTOM 21.02.2020 10:19:09 N/A 0.0041 N/A N/A N/A 0 0
KZT_TOM1M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
KZT_TOM1W N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
KZT_TOM2M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
KZT_TOM2W N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
KZT_TOM3M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
KZT_TOM6M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
KZT_TOMSPT N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
KZTRUB_LTV N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
KZTRUB_SPT N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
KZTRUB_TOD 21.02.2020 23:50:00 17.1 +0.15 +0.88% 16.95 17.055 17.1 17.0683 172 450 000 7
SLV_TODTOM 28.06.2018 12:13:06 N/A 0.044 N/A N/A N/A 0 0
SLV_TOM1M 29.01.2020 13:25:39 N/A 0.1648 N/A N/A N/A 0 0
SLV_TOM1W 21.02.2020 23:50:00 0.0359 −0.0034 −8.65% 0.0393 0.0359 0.0359 0.0359 1 000 000 1
SLV_TOM6M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SLV_TOMSPT 28.06.2018 12:14:36 N/A N/A N/A N/A N/A 0 0
SLVRUB_LTV N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SLVRUB_SPT N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SLVRUB_TOD N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SLVRUB_TOM 21.02.2020 23:50:00 38.1 +0.57 +1.52% 37.53 38 38.18 38.1 43 800 6
TRY_TODTOM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
TRYRUB_TOD 21.02.2020 23:50:00 10.6025 +0.0625 +0.59% 10.54 10.6025 10.6025 10.6025 200 000 1
TRYRUB_TOM 21.02.2020 14:19:26 N/A N/A N/A N/A N/A 0 0
UAHRUB_TOD 20.07.2017 11:13:46 N/A 21.1125 N/A N/A N/A 0 0
USD_NYH1M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USD_NYH2M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USD_NYH3M N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USD_TODTOM 21.02.2020 18:00:00 0.0295 +0.0225 +321.43% 0.007 0.028 0.0314 0.0296 9 309 100 000 1 154
USD_TOM1M 21.02.2020 23:49:01 N/A 0.225 N/A N/A N/A 0 0
USD_TOM1W 21.02.2020 23:49:01 N/A 0.052 N/A N/A N/A 0 0
USD_TOM1Y 21.02.2020 23:49:01 N/A 2.53 N/A N/A N/A 0 0
USD_TOM2M 21.02.2020 23:49:01 N/A 0.455 N/A N/A N/A 0 0
USD_TOM2W 21.02.2020 23:49:01 N/A 0.0978 N/A N/A N/A 0 0
USD_TOM3M 21.02.2020 23:49:01 N/A 0.729 N/A N/A N/A 0 0
USD_TOM6M 21.02.2020 16:04:26 N/A 1.25 N/A N/A N/A 0 0
USD_TOM9M 21.02.2020 23:49:01 N/A 1.88 N/A N/A N/A 0 0
USD_TOMNYH 29.12.2011 19:00:00 0.053 N/A 0.0465 0.0599 0.053 4 231 100 000 395
USD_TOMSPT 21.02.2020 23:50:00 0.0312 +0.0242 +345.71% 0.007 0.0312 0.0312 0.0312 100 000 1
USDCHF_SPT N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDCHF_TOD 29.11.2019 10:08:11 N/A N/A N/A N/A N/A 0 0
USDCHF_TOM 25.12.2019 10:19:29 N/A 1 N/A N/A N/A 0 0
USDCHFTDTM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDCHFTMSP N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDCNY_SPT N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDCNY_TOD 03.06.2019 10:16:52 N/A N/A N/A N/A N/A 0 0
USDCNY_TOM 17.02.2020 10:33:34 N/A 6.85 N/A N/A N/A 0 0
USDCNYTDTM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDCNYTMSP N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDJPY_SPT N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDJPY_TOD N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDJPY_TOM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDJPYTDTM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDJPYTMSP N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDKZT_SPT 04.12.2018 14:41:42 N/A N/A N/A N/A N/A 0 0
USDKZT_TOD 15.07.2019 23:50:00 383.61 +12.71 +3.43% 370.9 383.61 383.61 383.61 3 115 000 3
USDKZT_TOM 28.03.2019 11:38:28 N/A N/A N/A N/A N/A 0 0
USDKZTTDTM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDKZTTMSP N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDRUB_DIS N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDRUB_LTV 28.12.2012 N/A N/A N/A N/A 30.4808 0 0
USDRUB_NYH N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDRUB_SPT 27.01.2020 12:31:07 N/A 64.2875 N/A N/A N/A 0 0
USDRUB_TDB 22.11.2019 23:50:00 63.645 −0.11 −0.17% 63.755 63.6125 63.7325 63.6532 14 000 000 10
USDRUB_TMB N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDRUB_TOD 21.02.2020 23:50:00 64.5 +0.5975 +0.94% 63.9025 64 64.54 64.3302 910 618 000 13 814
USDRUB_TOM 21.02.2020 23:49:58 64.0725 −0.1275 −0.20% 64.2 N/A N/A N/A 320 362 N/A
USDTRY_SPT N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDTRY_TOD N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDTRY_TOM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDTRYTDTM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDTRYTMSP N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Тикер Время Цена Объём за день вал Кол-во сделок сделки пред закр мин макс срвзв
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.
