| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 18:43:10 | 13 231.82 | +45.75 | +0.35% | 13 186.07 | 13 186.07 | 13 186.07 | 13 186.07 | 13 358.1
| | DJ Industrial | 21:14:10 | 31 061.19 | −377.07 | −1.20% | 31 438.26 | 31 438.26 | 31 438.26 | 31 061.19 | 31 879.79
| | FTSE 100 | 18:35:31 | 7 323.41 | +65.09 | +0.90% | 7 258.32 | 7 258.32 | 7 282.74 | 7 282.74 | 7 361.93
| | NASDAQ Comp | 21:14:10 | 11 228.683 | −295.8684 | −2.57% | 11 524.5514 | 11 524.5514 | 11 542.8672 | 11 228.683 | 11 635.2268
| | Nikkei 225 | 09:00:02 | 27 049.47 | +178.2 | +0.66% | 26 871.27 | 26 871.27 | 26 795.68 | 26 795.68 | 27 049.47
| | RTSI | 18:50:00 | 1 465.57 | +37.5 | +2.63% | 1 428.07 | 1 428.07 | 1 427.53 | 1 419.18 | 1 469.57
| | RTSSTD | 01.10.2021 18:50:00 | 26 624.28 | +10 065.97 | +60.79% | 16 558.31 | 16 558.31 | N/A | 26 624.28 | 26 624.28
| | S&P 500 | 21:14:10 | 3 834.78 | −65.33 | −1.68% | 3 900.11 | 3 900.11 | 3 900.11 | 3 834.78 | 3 944.46
| | Shanghai Composite | 10:00:31 | 3 409.2103 | +30.0251 | +0.89% | 3 379.1852 | 3 379.1852 | 3 379.1852 | 3 359.0747 | 3 412.0402
| | Индекс МосБиржи | 18:50:00 | 2 408.75 | −8.31 | −0.34% | 2 417.06 | 2 417.06 | 2 419.15 | 2 392.26 | 2 419.81
| | МосБиржа Основной
|
|---|
| ВТБ ао | 18:50:04 | 0.0193 | +0.0002 | +1.05% | 0.0191 | 0.0191 | 0.01918 | 0.01882 | 0.01953
| | ГАЗПРОМ ао | 18:50:03 | 297.2 | +1 | +0.34% | 296.2 | 296.2 | 296.9 | 293.22 | 303.88
| | ГМКНорНик | 18:50:03 | 18 252 | −334 | −1.80% | 18 586 | 18 586 | 18 586 | 18 112 | 18 588
| | ИнтерРАОао | 18:50:03 | 3.7065 | −0.0935 | −2.46% | 3.8 | 3.8 | 3.8015 | 3.692 | 3.8685
| | ЛУКОЙЛ | 18:50:03 | 3 989.5 | −110.5 | −2.70% | 4 100 | 4 100 | 4 109.5 | 3 983 | 4 109.5
| | Магнит ао | 18:50:03 | 4 327 | −33 | −0.76% | 4 360 | 4 360 | 4 347 | 4 297 | 4 360
| | Мечел ао | 18:50:03 | 122.64 | +3.07 | +2.57% | 119.57 | 119.57 | 120.04 | 118.25 | 124.77
| | ММК | 18:50:03 | 33.01 | −0.49 | −1.46% | 33.5 | 33.5 | 33.5 | 32.445 | 33.75
| | МТС-ао | 18:50:03 | 277.4 | +1.2 | +0.43% | 276.2 | 276.2 | 276.2 | 275.3 | 278.7
| | НЛМК ао | 18:50:03 | 134 | −2 | −1.47% | 136 | 136 | 135.44 | 133.9 | 135.84
| | Новатэк ао | 18:50:03 | 1 005.8 | −2.2 | −0.22% | 1 008 | 1 008 | 1 010 | 994.6 | 1 015
| | Роснефть | 18:50:03 | 381.85 | +5.2 | +1.38% | 376.65 | 376.65 | 377 | 373.55 | 385.2
| | Россети ао | 18:50:03 | 0.6288 | +0.0096 | +1.55% | 0.6192 | 0.6192 | 0.6211 | 0.62 | 0.645
| | Ростел -ао | 18:50:03 | 66.61 | +2.58 | +4.03% | 64.03 | 64.03 | 64.09 | 62.4 | 66.99
| | Ростел -ап | 18:50:03 | 63.85 | +1.85 | +2.98% | 62 | 62 | 62 | 61.3 | 63.9
| | РусГидро | 18:50:03 | 0.8001 | −0.0098 | −1.21% | 0.8099 | 0.8099 | 0.8099 | 0.7985 | 0.8144
| | Сбербанк | 18:50:03 | 139.99 | −1.16 | −0.82% | 141.15 | 141.15 | 141.75 | 138.5 | 142.35
| | Сбербанк-п | 18:50:03 | 133.36 | −0.84 | −0.63% | 134.2 | 134.2 | 134.6 | 132.17 | 134.97
| | СевСт-ао | 18:50:03 | 810.8 | −21.8 | −2.62% | 832.6 | 832.6 | 832 | 802.8 | 843
| | Сургнфгз | 18:50:03 | 26.85 | +3.97 | +17.35% | 22.88 | 22.88 | 23.1 | 22.81 | 27.08
| | Сургнфгз-п | 18:50:03 | 35.57 | +0.515 | +1.47% | 35.055 | 35.055 | 35.2 | 34.85 | 35.72
| | Татнфт 3ао | 18:50:03 | 447.2 | −10.8 | −2.36% | 458 | 458 | 456.5 | 446.2 | 456.5
| | Транснф ап | 18:50:03 | 123 800 | −1 950 | −1.55% | 125 750 | 125 750 | 126 050 | 123 750 | 126 450
| | Уркалий-ао | 19.06.2020 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 18:50:03 | 0.09258 | −0.00102 | −1.09% | 0.0936 | 0.0936 | 0.09372 | 0.0914 | 0.09458
| | FORTS
|
|---|
| @CHMF (CH) | 18:57:10 | N/A | | | 82 936 | 82 936 | 83 507 | 81 486 | 84 100
| | @GAZR (GZ) | 20:29:40 | N/A | | | 26 187 | 26 187 | 26 274 | 25 820 | 27 100
| | @GMKR (GM) | 18.12.2020 | N/A | | | 234 500 | 234 500 | N/A | N/A | N/A
| | @LKOH (LK) | 20:54:58 | N/A | | | 41 974 | 41 974 | 41 973 | 40 700 | 42 080
| | @ROSN (RN) | 18:57:08 | N/A | | | 36 550 | 36 550 | 36 686 | 36 126 | 37 370
| | @RTKM (RT) | 18:57:12 | N/A | | | 5 923 | 5 923 | 5 949 | 5 924 | 6 239
| | @RTS (RI) | 21:13:25 | N/A | | | 130 090 | 130 090 | 130 370 | 128 730 | 135 200
| | @SBRF (SR) | 20:46:53 | N/A | | | 14 403 | 14 403 | 14 436 | 14 167 | 14 573
| | @Si | 21:05:22 | N/A | | | 56 539 | 56 539 | 56 550 | 54 016 | 56 783
| | @SNGP (SG) | 18:57:12 | N/A | | | 31 826 | 31 826 | 31 921 | 31 800 | 32 314
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 18:57:10 | N/A | | | 1 956 | 1 956 | 1 958 | 1 928 | 2 000
| | ADR
|
|---|
| CHMF London | 07.06.2022 07:00:02 | $0.06 | −0.0001 | −0.17% | $0.0601 | $0.06 | $0.06 | $0.06 | $0.06
| | GAZP London | 26.05.2022 07:00:02 | $6.41 | +5.8286 | +1002.51% | $0.5814 | $6.41 | $6.41 | $6.41 | $6.41
| | GAZP OTC | 06.06.2022 16:35:47 | $1.1 | −0.96 | −46.60% | $2.06 | $1.1 | $1.1 | $1.1 | $1.1
| | LKOH London | 25.05.2022 14:26:11 | $0.72 | 0 | 0% | $0.72 | $0.72 | $0.72 | $0.72 | $0.72
| | LKOH OTC | 06.06.2022 16:36:47 | $6.96 | −5.04 | −42.00% | $12 | $6.96 | $6.96 | $6.96 | $6.96
| | MBT NYSE | 06.06.2022 15:09:21 | $5.5 | 0 | 0% | $5.5 | $5.5 | $5.5 | $5.5 | $5.5
| | MTL NYSE | 06.06.2022 23:05:24 | $2.25 | −0.05 | −2.17% | $2.3 | $2.25 | $2.25 | $2.25 | $2.25
| | MTLP NYSE | 06.06.2022 15:08:46 | $1.2046 | +0.1584 | +15.14% | $1.0462 | $1.2046 | $1.2046 | $1.2046 | $1.2046
| | NKEL London | 07.06.2022 07:00:02 | $1.89 | 0 | 0% | $1.89 | $1.89 | $1.89 | $1.89 | $1.89
| | NKEL OTC | 06.06.2022 16:36:48 | $3.02 | −2.5 | −45.29% | $5.52 | $3.02 | $3.02 | $3.02 | $3.02
| | ROSN London | 07.06.2022 07:00:02 | $0.6018 | 0 | 0% | $0.6018 | $0.6018 | $0.6018 | $0.6018 | $0.6018
| | RTKM London | 07.06.2022 07:00:02 | $4.035 | 0 | 0% | $4.035 | $4.035 | $4.035 | $4.035 | $4.035
| | SBER Frankf | 24.03.2022 08:39:09 | €3.8 | 0 | 0% | €3.8 | €3.8 | €3.8 | €3.8 | €3.8
| | SBER OTC | 06.06.2022 15:08:14 | $0.52 | −0.38 | −42.22% | $0.9 | $0.52 | $0.52 | $0.52 | $0.52
| | SIBN OTC | 06.06.2022 16:36:22 | $14 | −1 | −6.67% | $15 | $14 | $14 | $14 | $14
| | SNGS London | 07.06.2022 07:00:02 | $0.47 | 0 | 0% | $0.47 | $0.47 | $0.47 | $0.47 | $0.47
| | SNGS OTC | 06.06.2022 16:34:15 | $0.62 | −0.675 | −52.12% | $1.295 | $0.62 | $0.62 | $0.62 | $0.62
| | 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 | 07.06.2022 07:00:02 | $0.61174 | −0.38826 | −38.83% | $1 | $0.61174 | $0.61174 | $0.61174 | $0.61174
| | Forex
|
|---|
| AUD | 21:14:10 | 0.69167 | −0.00064 | −0.09% | 0.69231 | 0.69213 | 0.6923 | 0.69106 | 0.69637
| | CAD | 21:14:10 | 1.28627 | −0.00111 | −0.09% | 1.28738 | 1.28729 | 1.2877 | 1.28189 | 1.28943
| | CHF | 21:14:10 | 0.95604 | +0.00017 | +0.02% | 0.95587 | 0.95576 | 0.9556 | 0.9534 | 0.95863
| | CNY | 18:28:07 | 6.707 | +0.0153 | +0.23% | 6.6917 | 6.6899 | 6.6899 | 6.6732 | 6.7095
| | EUR | 21:14:10 | 1.05286 | −0.00548 | −0.52% | 1.05834 | 1.05821 | 1.05818 | 1.05036 | 1.06049
| | EUR/RUB | 21:06:40 | 57.562 | −0.529 | −0.91% | 58.091 | 58.091 | 56.4724 | 55.626 | 58.022
| | GBP | 21:14:10 | 1.2191 | −0.0073 | −0.60% | 1.2264 | 1.2265 | 1.2263 | 1.2181 | 1.229
| | HKD | 21:14:04 | 7.8475 | +0.00043 | +0.01% | 7.84707 | 7.84658 | 7.8468 | 7.84513 | 7.8485
| | JPY | 21:14:08 | 136.126 | +0.71 | +0.52% | 135.416 | 135.424 | 135.422 | 135.117 | 136.313
| | RUR | 20:02:46 | 53.5 | +0.4 | +0.75% | 53.1 | 53.1 | 53.1 | 52.028 | 54.301
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 19:00:00 | 8.01 | −0.0124 | −0.15% | 8.0224 | 8.0224 | N/A | 7.9999 | 8.0769
| | EURRUB_TOD | 19:00:00 | 55.67 | −0.315 | −0.56% | 55.985 | 55.985 | N/A | 55.5025 | 56.35
| | EURRUB_TOM | 19:00:03 | 54.55 | −1.7475 | −3.10% | 56.2975 | 56.2975 | N/A | 54.4 | 56.29
| | EURUSD_TOD | 19:00:00 | 1.05897 | +0.00746 | +0.71% | 1.05151 | 1.05151 | N/A | 1.052 | 1.059
| | EURUSD_TOM | 19:00:00 | 1.05644 | +0.00294 | +0.28% | 1.0535 | 1.0535 | N/A | 1.04822 | 1.0589
| | USDEUR/RUB - КОРЗИНА | 06.12.2021 09:15:52 | 77.981 | −0.0961 | −0.12% | 78.0771 | 78.0771 | N/A | N/A | N/A
| | USDRUB_TOD | 19:00:00 | 52.06 | −1.1975 | −2.25% | 53.2575 | 53.2575 | N/A | 52.03 | 53.6975
| | USDRUB_TOM | 19:00:03 | 51.8 | −1.585 | −2.97% | 53.385 | 53.385 | N/A | 51.6025 | 53.46
| | Рынок акций SPB
|
|---|
| Alibaba | 21:14:10 | 116.53 | −2.23 | −1.88% | 118.76 | 118.76 | N/A | N/A | N/A
| | Apple | 21:14:10 | 138.36 | −3.58 | −2.52% | 141.94 | 141.94 | N/A | N/A | N/A
| | Facebook | 14.06.2022 04:47:28 | 175.7 | 0 | 0% | 175.7 | 175.7 | N/A | N/A | N/A
| | GILEAD | 21:14:03 | 62.46 | −0.39 | −0.62% | 62.85 | 62.85 | N/A | N/A | N/A
| | Starbucks | 21:14:08 | 76.66 | −1.15 | −1.48% | 77.81 | 77.81 | N/A | N/A | N/A
| | Visa | 21:14:09 | 198.27 | −5.29 | −2.60% | 203.56 | 203.56 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 21:14:08 | 117.51 | +2.42 | +2.10% | 115.09 | 115.39 | 115.39 | 115.12 | 118.12
| | @Gas Oil | 21:14:09 | 1 193 | −31.5 | −2.57% | 1 224.5 | 1 229 | 1 229 | 1 159.25 | 1 248.75
| | @Heating oil | 21:14:10 | 4.0822 | −0.037 | −0.90% | 4.1192 | 4.1553 | 4.1553 | 3.9494 | 4.2194
| | @Light crude oil | 21:14:10 | 111.52 | +1.95 | +1.78% | 109.57 | 109.81 | 109.81 | 109.7 | 112.19
| | @Natural gas | 21:14:10 | 6.528 | −0.018 | −0.27% | 6.546 | 6.46 | 6.46 | 6.417 | 6.736
| | @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.
|
