| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 11:15:13 | 12 213.34 | +50.33 | +0.41% | 12 163.01 | 12 163.01 | 12 200.88 | 12 170.29 | 12 216.89
| | DJ Industrial | 15.08.2018 23:52:17 | 25 162.41 | −137.51 | −0.54% | 25 299.92 | 25 299.92 | 25 299.92 | 24 968.16 | 25 299.92
| | FTSE 100 | 11:15:13 | 7 536.47 | +38.6 | +0.51% | 7 497.87 | 7 497.87 | 7 506.39 | 7 506.39 | 7 536.47
| | NASDAQ Comp | 15.08.2018 23:00:08 | 7 773.43 | −97.46 | −1.24% | 7 870.89 | 7 870.89 | 7 811.11 | 7 733.79 | 7 832.12
| | Nikkei 225 | 09:00:05 | 22 192.04 | −12.18 | −0.05% | 22 204.22 | 22 204.22 | 21 991.97 | 21 872.35 | 22 239.62
| | RTSI | 11:30:11 | 1 068.79 | +13.55 | +1.28% | 1 055.24 | 1 055.24 | 1 062.11 | 1 060.93 | 1 069.21
| | RTSSTD | 11:30:11 | 15 075.41 | −1.25 | −0.01% | 15 076.66 | 15 076.66 | 15 091.13 | 14 993.95 | 15 088.82
| | S&P 500 | 15.08.2018 23:04:32 | 2 818.37 | −21.59 | −0.76% | 2 839.96 | 2 839.96 | 2 824.81 | 2 802.76 | 2 825.78
| | Shanghai Composite | 10:01:20 | 2 705.1917 | −18.0659 | −0.66% | 2 723.2576 | 2 723.2576 | 2 691.426 | 2 673.0789 | 2 732.9489
| | Индекс МосБиржи | 11:30:11 | 2 267.5 | +0.37 | +0.02% | 2 267.13 | 2 267.13 | 2 269.02 | 2 256.51 | 2 273.44
| | МосБиржа Основной
|
|---|
| ВТБ ао | 11:15:13 | 0.04369 | +0.00029 | +0.67% | 0.0434 | 0.0434 | 0.0436 | 0.0435 | 0.04371
| | ГАЗПРОМ ао | 11:15:12 | 141.56 | +0.06 | +0.04% | 141.5 | 141.5 | 141.5 | 140.83 | 141.7
| | ГМКНорНик | 11:15:13 | 11 013 | +13 | +0.12% | 11 000 | 11 000 | 11 000 | 10 978 | 11 067
| | ИнтерРАОао | 11:15:13 | 4.0455 | +0.0105 | +0.26% | 4.035 | 4.035 | 4.035 | 4.02 | 4.0635
| | ЛУКОЙЛ | 11:15:12 | 4 396.5 | −32 | −0.72% | 4 428.5 | 4 428.5 | 4 428 | 4 368.5 | 4 440
| | Магнит ао | 11:15:13 | 4 050 | +34 | +0.85% | 4 016 | 4 016 | 4 019 | 4 006 | 4 055
| | Мечел ао | 11:15:13 | 84.55 | −0.3 | −0.35% | 84.85 | 84.85 | 85.2 | 84 | 85.75
| | ММК | 11:15:11 | 45.99 | −0.45 | −0.97% | 46.44 | 46.44 | 46.45 | 45.915 | 46.5
| | МТС-ао | 11:15:11 | 251.5 | +1.65 | +0.66% | 249.85 | 249.85 | 249.65 | 249.15 | 251.5
| | НЛМК ао | 11:15:11 | 154.88 | −0.66 | −0.42% | 155.54 | 155.54 | 154.6 | 154.54 | 155.46
| | Новатэк ао | 11:15:13 | 970.6 | −3.4 | −0.35% | 974 | 974 | 973.4 | 962.3 | 978.8
| | Роснефть | 11:15:13 | 425.75 | −2.8 | −0.65% | 428.55 | 428.55 | 428.55 | 425.15 | 430
| | Россети ао | 11:15:13 | 0.7024 | +0.0064 | +0.92% | 0.696 | 0.696 | 0.7021 | 0.6974 | 0.704
| | Ростел -ао | 11:15:13 | 69.58 | −0.4 | −0.57% | 69.98 | 69.98 | 69.91 | 69.58 | 69.91
| | Ростел -ап | 11:15:12 | 60.64 | −0.21 | −0.35% | 60.85 | 60.85 | 60.79 | 60.6 | 60.99
| | РусГидро | 11:15:13 | 0.6481 | +0.0153 | +2.42% | 0.6328 | 0.6328 | 0.633 | 0.6295 | 0.6492
| | Сбербанк | 11:15:13 | 190.66 | +2.68 | +1.43% | 187.98 | 187.98 | 189 | 188.22 | 190.66
| | Сбербанк-п | 11:15:13 | 162.96 | +1.56 | +0.97% | 161.4 | 161.4 | 162.3 | 161.81 | 163.6
| | СевСт-ао | 11:15:13 | 1 015 | −7.8 | −0.76% | 1 022.8 | 1 022.8 | 1 018.9 | 1 011.7 | 1 025
| | Сургнфгз | 11:15:12 | 27.855 | −0.495 | −1.75% | 28.35 | 28.35 | 28.35 | 27.765 | 28.35
| | Сургнфгз-п | 11:15:13 | 36.365 | −0.335 | −0.91% | 36.7 | 36.7 | 36.7 | 36.25 | 36.78
| | Татнфт 3ао | 11:15:12 | 746.4 | −7.1 | −0.94% | 753.5 | 753.5 | 752.8 | 743.1 | 753.4
| | Транснф ап | 11:15:20 | 152 650 | −650 | −0.42% | 153 300 | 153 300 | 153 500 | 152 000 | 153 500
| | Уркалий-ао | 11:15:19 | 89.15 | −0.35 | −0.39% | 89.5 | 89.5 | 90.2 | 88.6 | 90.8
| | ФСК ЕЭС ао | 11:15:13 | 0.1555 | +0.0015 | +0.97% | 0.154 | 0.154 | 0.1544 | 0.1543 | 0.1555
| | FORTS
|
|---|
| @CHMF (CH) | 11:15:17 | 102 350 | −149 | −0.15% | 102 499 | 102 499 | 102 781 | 102 350 | 102 929
| | @GAZR (GZ) | 11:15:11 | 14 250 | +51 | +0.36% | 14 199 | 14 199 | 14 226 | 14 176 | 14 265
| | @GMKR (GM) | 11:15:10 | 110 803 | +153 | +0.14% | 110 650 | 110 650 | 110 785 | 110 550 | 111 449
| | @LKOH (LK) | 11:15:10 | 44 233 | −255 | −0.57% | 44 488 | 44 488 | 44 544 | 44 004 | 44 729
| | @ROSN (RN) | 11:15:10 | 42 838 | −362 | −0.84% | 43 200 | 43 200 | 43 035 | 42 805 | 43 278
| | @RTKM (RT) | 11:15:11 | 7 015 | −1 | −0.01% | 7 016 | 7 016 | 7 034 | 7 015 | 7 050
| | @RTS (RI) | 11:15:11 | 106 760 | +1 710 | +1.63% | 105 050 | 105 050 | 106 160 | 106 070 | 107 280
| | @SBRF (SR) | 11:15:11 | 19 212 | +290 | +1.53% | 18 922 | 18 922 | 18 968 | 18 962 | 19 250
| | @Si | 11:15:11 | 67 170 | −877 | −1.29% | 68 047 | 68 047 | 67 590 | 67 003 | 67 590
| | @SNGP (SG) | 11:15:18 | 36 628 | −268 | −0.73% | 36 896 | 36 896 | 37 089 | 36 511 | 37 089
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 11:15:11 | 4 400 | +42 | +0.96% | 4 358 | 4 358 | 4 370 | 4 370 | 4 403
| | ADR
|
|---|
| CHMF London | 11:15:20 | $15.16 | +0.16 | +1.07% | $15 | $15 | $15 | $15 | $15.37
| | GAZP London | 11:15:19 | $4.216 | +0.077 | +1.86% | $4.139 | $4.134 | $4.134 | $4.134 | $4.217
| | GAZP OTC | 10:31:38 | $4.165 | −0.09 | −2.12% | $4.255 | $4.165 | $4.165 | $4.165 | $4.165
| | LKOH London | 11:15:01 | $65.54 | +0.8 | +1.24% | $64.74 | $64.74 | $64.74 | $64.74 | $66.186
| | LKOH OTC | 10:30:39 | $64.89 | −2.16 | −3.22% | $67.05 | $64.89 | $64.89 | $64.89 | $64.89
| | MBT NYSE | 11:15:17 | $7.45 | −0.05 | −0.67% | $7.5 | $7.45 | $7.45 | $7.45 | $7.45
| | MTL NYSE | 11:00:04 | $2.42 | −0.15 | −5.84% | $2.57 | $2.42 | $2.42 | $2.42 | $2.42
| | MTLP NYSE | 11:00:04 | $0.82 | +0.02 | +2.50% | $0.8 | $0.82 | $0.82 | $0.82 | $0.82
| | NKEL London | 11:15:13 | $16.425 | +0.195 | +1.20% | $16.23 | $16.23 | $16.23 | $16.23 | $16.5
| | NKEL OTC | 10:31:20 | $16.29 | −0.22 | −1.33% | $16.51 | $16.29 | $16.29 | $16.29 | $16.29
| | ROSN London | 11:15:17 | $6.324 | +0.004 | +0.06% | $6.32 | $6.32 | $6.32 | $6.308 | $6.396
| | RTKM London | 11:15:12 | $6.29 | +0.05 | +0.80% | $6.24 | $6.24 | $6.24 | $6.24 | $6.32
| | SBER Frankf | 11:15:13 | €10.21 | +0.2 | +2.00% | €10.01 | €10.01 | €10.01 | €10.01 | €10.21
| | SBER OTC | 10:32:44 | $11.42 | −0.5499 | −4.59% | $11.9699 | $11.42 | $11.42 | $11.42 | $11.42
| | SIBN OTC | 10:29:24 | $24.45 | −0.16 | −0.65% | $24.61 | $24.45 | $24.45 | $24.45 | $24.45
| | SNGS London | 11:15:20 | $4.114 | −0.006 | −0.15% | $4.12 | $4.12 | $4.12 | $4.1 | $4.162
| | SNGS OTC | 10:32:53 | $4.08 | −0.1 | −2.39% | $4.18 | $4.08 | $4.08 | $4.08 | $4.08
| | 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 | 11:14:07 | $1.344 | +0.014 | +1.05% | $1.33 | $1.33 | $1.33 | $1.33 | $1.348
| | Forex
|
|---|
| AUD | 11:15:13 | 0.72659 | +0.00276 | +0.38% | 0.72383 | 0.72387 | 0.72367 | 0.7223 | 0.72782
| | CAD | 11:15:13 | 1.31224 | −0.00186 | −0.14% | 1.3141 | 1.31394 | 1.314 | 1.3111 | 1.31552
| | CHF | 11:15:13 | 0.99348 | +0.00002 | 0% | 0.99346 | 0.99351 | 0.99343 | 0.99152 | 0.99425
| | CNY | 11:15:16 | 6.9125 | −0.0222 | −0.32% | 6.9347 | 6.932 | 6.9347 | 6.8782 | 6.9347
| | EUR | 11:15:13 | 1.1372 | +0.0027 | +0.24% | 1.1345 | 1.13445 | 1.13443 | 1.13357 | 1.13963
| | EUR/RUB | 11:15:13 | 76.047 | −0.238 | −0.31% | 76.285 | 76.246 | 76.296 | 75.5561 | 76.6034
| | GBP | 11:15:11 | 1.2708 | +0.0012 | +0.09% | 1.2696 | 1.2695 | 1.2694 | 1.2685 | 1.2731
| | HKD | 11:15:12 | 7.84908 | −0.00001 | 0% | 7.84909 | 7.84937 | 7.84938 | 7.8475 | 7.8497
| | JPY | 11:15:13 | 110.8 | +0.115 | +0.10% | 110.685 | 110.737 | 110.731 | 110.457 | 110.921
| | RUR | 11:15:13 | 66.8869 | −0.4315 | −0.64% | 67.3184 | 67.272 | 67.281 | 65.729 | 67.3763
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 10:45:03 | 9.7 | +0.1212 | +1.27% | 9.5788 | 9.5788 | N/A | 9.5788 | 9.7128
| | EURRUB_TOD | 11:15:13 | 76.07 | +0.01 | +0.01% | 76.06 | 76.06 | N/A | 75.8525 | 76.19
| | EURRUB_TOM | 11:15:13 | 76.095 | −0.255 | −0.33% | 76.35 | 76.35 | N/A | 75.8825 | 76.2025
| | EURUSD_TOD | 11:15:13 | 1.1372 | +0.00521 | +0.46% | 1.13199 | 1.13199 | N/A | 1.13561 | 1.13737
| | EURUSD_TOM | 11:15:13 | 1.13715 | +0.00221 | +0.19% | 1.13494 | 1.13494 | N/A | 1.13548 | 1.13759
| | USDEUR/RUB - КОРЗИНА | 11:15:10 | 71.046 | −0.321 | −0.45% | 71.367 | 71.367 | N/A | N/A | N/A
| | USDRUB_TOD | 11:15:13 | 66.9025 | −0.545 | −0.81% | 67.4475 | 67.4475 | N/A | 66.55 | 67.0175
| | USDRUB_TOM | 11:15:13 | 66.915 | −0.375 | −0.56% | 67.29 | 67.29 | N/A | 66.55 | 67.09
| | Рынок акций SPB
|
|---|
| Alibaba | 11:11:18 | 171.63 | +1.54 | +0.91% | 170.09 | 170.09 | N/A | N/A | N/A
| | Apple | 11:08:39 | 211.25 | +0.85 | +0.40% | 210.4 | 210.4 | N/A | N/A | N/A
| | Facebook | 11:13:46 | 180.46 | +0.57 | +0.32% | 179.89 | 179.89 | N/A | N/A | N/A
| | GILEAD | 11:13:40 | 74.93 | +0.09 | +0.12% | 74.84 | 74.84 | N/A | N/A | N/A
| | Starbucks | 11:15:12 | 52.85 | −0.01 | −0.02% | 52.86 | 52.86 | N/A | N/A | N/A
| | Visa | 11:13:45 | 140.42 | +0.5 | +0.36% | 139.92 | 139.92 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 11:15:12 | 71.11 | +0.35 | +0.49% | 70.76 | 70.77 | 70.75 | 70.42 | 71.28
| | @Gas Oil | 11:15:14 | 644.25 | +5.75 | +0.90% | 638.5 | 641.5 | 641.5 | 639 | 645.75
| | @Heating oil | 11:15:12 | 2.1011 | +0.0066 | +0.32% | 2.0945 | 2.093 | 2.093 | 2.0851 | 2.1058
| | @Light crude oil | 11:15:12 | 64.65 | +0.19 | +0.29% | 64.46 | 64.34 | 64.34 | 63.92 | 64.69
| | @Natural gas | 11:13:05 | 2.944 | −0.004 | −0.14% | 2.948 | 2.947 | 2.947 | 2.933 | 2.951
| | @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.
|
