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 16.11.2018 10:45:02 31.3 −0.1875 −0.60% 31.4875 31.3 31.3 31.3 6 000 1
BYNRUB_TOM 16.11.2018 17:38:04 N/A 31.59 N/A N/A N/A 0 0
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 23.07.2018 10:28:05 N/A 0.0154 N/A N/A N/A 0 0
CHFRUB_TOD 16.11.2018 10:45:02 65.65 −0.51 −0.77% 66.16 65.5 65.65 65.5452 151 000 3
CHFRUB_TOM 16.11.2018 23:40:53 65.97 +0.27 +0.41% 65.7 65.5 66.025 65.6071 265 000 16
CNY_TODTOM 16.11.2018 12:30:05 0.0042 +0.002401 +133.46% 0.001799 0.002 0.00497 0.004048 682 500 000 40
CNY_TOM1M 01.02.2018 23:49:59 0.017 N/A 0.017 0.017 0.017 100 000 1
CNY_TOM1W 16.11.2018 10:01:26 N/A 0.0056 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 01.02.2017 16:12:49 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 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CNY_TOMSPT 16.11.2018 11:20:59 N/A −0.0005 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 16.11.2018 10:45:02 9.52 −0.0873 −0.91% 9.6073 9.4977 9.5358 9.5168 14 536 000 42
CNYRUB_TOM 16.11.2018 23:49:38 9.51 −0.04 −0.42% 9.55 9.493 9.535 9.5158 47 814 000 115
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 16.11.2018 15:15:06 0.0415 +0.0268 +182.31% 0.0147 0.0415 0.0454 0.0439 1 718 700 000 378
EUR_TOM1M 16.11.2018 10:18:35 N/A 0.47 N/A N/A N/A 0 0
EUR_TOM1W 06.11.2018 16:31:18 N/A 0.122 N/A N/A N/A 0 0
EUR_TOM1Y 13.08.2018 14:52:27 5.905 +0.605 +11.42% 5.3 5.905 5.905 5.905 300 000 1
EUR_TOM2M 18.12.2017 11:37:39 N/A 1.0048 N/A N/A N/A 0 0
EUR_TOM2W 02.11.2018 11:00:12 N/A 0.2 N/A N/A N/A 0 0
EUR_TOM3M 18.12.2017 11:38:01 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 24.10.2018 10:33:38 N/A 0.0385 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 20.08.2018 12:09:44 N/A 54.983 N/A N/A N/A 0 0
EURRUB_TOD 16.11.2018 15:00:03 74.9025 −0.2975 −0.40% 75.2 74.62 74.965 74.8505 220 109 000 4 344
EURRUB_TOM 16.11.2018 23:49:57 75.35 +0.6675 +0.89% 74.6825 74.65 75.505 74.9286 316 540 000 6 496
EURUSD_NYH N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EURUSD_SPT 16.11.2018 23:40:53 1.1414 +0.0116 +1.03% 1.1298 1.1414 1.1414 1.1414 1 000 000 1
EURUSD_TOD 16.11.2018 15:00:03 1.1328 +0.00281 +0.25% 1.12999 1.132 1.1362 1.13412 7 552 000 71
EURUSD_TOM 16.11.2018 23:49:53 1.14131 +0.00851 +0.75% 1.1328 1.13224 1.14184 1.13689 71 329 000 453
EURUSDTDTM 16.11.2018 15:15:03 0.000253 +0.000172 +212.35% 0.000081 0.00022 0.000257 0.000246 345 600 000 82
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 16.11.2018 15:15:03 0.0401 +0.0261 +186.43% 0.014 0.0401 0.045 0.0417 8 600 000 9
GBPRUB_TOD 16.11.2018 15:00:03 84.7525 −0.51 −0.60% 85.2625 84.35 84.7575 84.5354 869 000 45
GBPRUB_TOM 16.11.2018 23:49:38 84.685 +0.475 +0.56% 84.21 84.3 84.82 84.6157 628 000 108
GBPUSD_SPT 16.11.2018 23:40:53 N/A 1.3032 N/A N/A N/A 0 0
GBPUSD_TOD 17.10.2018 12:33:58 N/A N/A N/A N/A N/A 0 0
GBPUSD_TOM 30.10.2018 15:19:03 N/A N/A N/A N/A N/A 0 0
GBPUSDTDTM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GBPUSDTMSP N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GLD_TODTOM 16.11.2018 18:00:04 1.601 +1.062 +197.03% 0.539 1.601 1.601 1.601 140 000 2
GLD_TOM1M 09.11.2018 11:59:07 14.1513 −1.1511 −7.52% 15.3024 14.1513 14.1513 14.1513 20 000 1
GLD_TOM1W 19.10.2018 14:10:03 N/A 3.0671 N/A N/A N/A 0 0
GLD_TOM6M 02.10.2018 13:18:54 N/A N/A N/A N/A N/A 0 0
GLD_TOMSPT 18.10.2018 11:46:54 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 16.11.2018 23:40:53 2 590.5 +13 +0.50% 2 577.5 2 574.5 2 590.5 2 577.14 13 300 9
HKD_TODTOM 24.06.2016 10:31:55 N/A 0.00319 N/A N/A N/A 0 0
HKDRUB_TOD 14.11.2018 10:00:51 N/A 8.38 N/A N/A N/A 0 0
HKDRUB_TOM 16.11.2018 16:24:58 8.4433 −0.0831 −0.97% 8.5264 8.4433 8.4433 8.4433 30 000 1
KZT_TODTOM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
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 16.11.2018 10:07:21 N/A 18.17 N/A N/A N/A 0 0
SLV_TODTOM 28.06.2018 12:13:06 N/A 0.044 N/A N/A N/A 0 0
SLV_TOM1M 28.06.2018 12:13:37 N/A N/A N/A N/A N/A 0 0
SLV_TOM1W 28.06.2018 12:13:56 N/A N/A N/A N/A N/A 0 0
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 16.11.2018 23:36:13 N/A 30.39 N/A N/A N/A 0 0
TRY_TODTOM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
TRYRUB_TOD 16.11.2018 10:45:02 12.37 +0.055 +0.45% 12.315 12.37 12.37 12.37 300 000 1
TRYRUB_TOM 16.11.2018 21:37:00 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 16.11.2018 18:00:04 0.0232 +0.0154 +197.44% 0.0078 0.0232 0.0269 0.0246 8 940 200 000 1 256
USD_TOM1M 16.11.2018 23:40:56 0.255 −0.0257 −9.16% 0.2807 0.255 0.255 0.255 300 000 1
USD_TOM1W 16.11.2018 23:47:04 N/A 0.06 N/A N/A N/A 0 0
USD_TOM1Y 16.11.2018 23:40:56 N/A 3.22 N/A N/A N/A 0 0
USD_TOM2M 16.11.2018 23:40:53 N/A 0.495 N/A N/A N/A 0 0
USD_TOM2W 16.11.2018 23:49:17 N/A 0.124 N/A N/A N/A 0 0
USD_TOM3M 16.11.2018 23:40:53 N/A 0.73 N/A N/A N/A 0 0
USD_TOM6M 16.11.2018 23:40:56 N/A 1.62 N/A N/A N/A 0 0
USD_TOM9M 16.11.2018 23:42:41 N/A 2.43 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 16.11.2018 17:00:43 N/A 0.038 N/A N/A N/A 0 0
USDCHF_SPT N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDCHF_TOD N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDCHF_TOM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
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 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDCNY_TOM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
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
USDKZT_SPT N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDKZT_TOD N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
USDKZT_TOM N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
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 16.11.2018 23:40:53 65.9775 −0.5975 −0.90% 66.575 65.9775 66.11 66.0512 417 000 4
USDRUB_TOD 16.11.2018 17:45:04 65.7225 −0.8775 −1.32% 66.6 65.5675 66.1775 65.9927 1 322 711 000 15 362
USDRUB_TOM 16.11.2018 23:49:57 65.98 +0.0825 +0.13% 65.8975 N/A N/A N/A 197 940 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.
