| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 14.05.2021 18:41:27 | 15 416.64 | +216.96 | +1.43% | 15 199.68 | 15 199.68 | 15 199.68 | 15 199.68 | 15 416.64
| | DJ Industrial | 00:02:36 | 34 382.13 | +360.68 | +1.06% | 34 021.45 | 34 021.45 | 34 382.13 | 34 382.13 | 34 382.13
| | FTSE 100 | 14.05.2021 18:35:31 | 7 043.61 | +80.28 | +1.15% | 6 963.33 | 6 963.33 | 6 963.33 | 6 963.33 | 7 048.42
| | NASDAQ Comp | 14.05.2021 23:00:01 | 13 433.0001 | +308.0119 | +2.35% | 13 124.9882 | 13 123.8256 | 13 263.5362 | 13 244.75 | 13 460.5157
| | Nikkei 225 | 14.05.2021 09:00:03 | 28 084.47 | +636.46 | +2.32% | 27 448.01 | 27 448.01 | 27 777.79 | 27 724.74 | 28 138.09
| | RTSI | 14.05.2021 | 1 548.93 | +2 | +0.13% | 1 546.93 | 1 546.93 | 1 557.45 | 1 546.47 | 1 559.34
| | RTSSTD | 18.01.2019 18:50:00 | 16 558.31 | +190.22 | +1.16% | 16 368.09 | 16 368.09 | 16 423.42 | 16 368.09 | 16 558.31
| | S&P 500 | 14.05.2021 23:05:10 | 4 173.85 | +61.35 | +1.49% | 4 112.5 | 4 112.5 | 4 141.76 | 4 141.76 | 4 182.94
| | Shanghai Composite | 14.05.2021 10:00:56 | 3 490.3762 | +60.8401 | +1.77% | 3 429.5361 | 3 429.5361 | 3 429.5361 | 3 422.9082 | 3 490.4149
| | Индекс МосБиржи | 14.05.2021 | 3 637.6 | +0.22 | +0.01% | 3 637.38 | 3 637.38 | 3 654.73 | 3 623.72 | 3 659.34
| | МосБиржа Основной
|
|---|
| ВТБ ао | 14.05.2021 23:50:00 | 0.050075 | −0.00098 | −1.92% | 0.051055 | 0.051055 | 0.0513 | 0.0496 | 0.05155
| | ГАЗПРОМ ао | 14.05.2021 23:50:00 | 249.55 | +2.39 | +0.97% | 247.16 | 247.16 | 248 | 247.53 | 250.4
| | ГМКНорНик | 14.05.2021 23:50:00 | 27 390 | +2 | +0.01% | 27 388 | 27 388 | 27 486 | 27 120 | 27 540
| | ИнтерРАОао | 14.05.2021 23:50:00 | 5.074 | 0 | 0% | 5.074 | 5.074 | 5.08 | 5.0225 | 5.105
| | ЛУКОЙЛ | 14.05.2021 23:50:00 | 6 050 | +10 | +0.17% | 6 040 | 6 040 | 6 052.5 | 6 002 | 6 077
| | Магнит ао | 14.05.2021 23:50:00 | 5 155.5 | +33.5 | +0.65% | 5 122 | 5 122 | 5 122 | 5 122 | 5 203
| | Мечел ао | 14.05.2021 20:45:40 | 78.94 | +2.88 | +3.79% | 76.06 | 76.06 | 76.06 | 75.01 | 79.66
| | ММК | 14.05.2021 23:50:00 | 63.7 | +0.37 | +0.58% | 63.33 | 63.33 | 63.5 | 62.3 | 63.9
| | МТС-ао | 14.05.2021 23:50:00 | 325.5 | +1.6 | +0.49% | 323.9 | 323.9 | 324 | 321.95 | 326.35
| | НЛМК ао | 14.05.2021 23:50:00 | 268.6 | −0.9 | −0.33% | 269.5 | 269.5 | 268 | 264.24 | 271.12
| | Новатэк ао | 14.05.2021 23:50:00 | 1 373.2 | −20.2 | −1.45% | 1 393.4 | 1 393.4 | 1 394 | 1 361.6 | 1 397.2
| | Роснефть | 14.05.2021 23:50:00 | 545.65 | −4.35 | −0.79% | 550 | 550 | 552 | 541.2 | 553.7
| | Россети ао | 14.05.2021 23:50:00 | 1.4225 | −0.0079 | −0.55% | 1.4304 | 1.4304 | 1.4351 | 1.4155 | 1.4367
| | Ростел -ао | 14.05.2021 23:50:00 | 103.13 | +0.95 | +0.93% | 102.18 | 102.18 | 102.48 | 101.93 | 108.67
| | Ростел -ап | 14.05.2021 20:45:40 | 90.4 | 0 | 0% | 90.4 | 90.4 | 90.45 | 90.1 | 93
| | РусГидро | 14.05.2021 23:50:00 | 0.8323 | −0.0006 | −0.07% | 0.8329 | 0.8329 | 0.834 | 0.827 | 0.8354
| | Сбербанк | 14.05.2021 23:50:00 | 304.1 | −2.64 | −0.86% | 306.74 | 306.74 | 308.2 | 302.33 | 308.24
| | Сбербанк-п | 14.05.2021 23:50:00 | 282.26 | −2.74 | −0.96% | 285 | 285 | 285.26 | 281.02 | 286.46
| | СевСт-ао | 14.05.2021 23:50:00 | 1 780 | −9 | −0.50% | 1 789 | 1 789 | 1 780 | 1 751.2 | 1 789.8
| | Сургнфгз | 14.05.2021 23:50:00 | 35.67 | +0.085 | +0.24% | 35.585 | 35.585 | 35.68 | 35.38 | 35.735
| | Сургнфгз-п | 14.05.2021 23:50:00 | 44.995 | −0.15 | −0.33% | 45.145 | 45.145 | 45.2 | 44.66 | 45.59
| | Татнфт 3ао | 14.05.2021 23:50:00 | 500.9 | −5.3 | −1.05% | 506.2 | 506.2 | 507.1 | 495.5 | 508
| | Транснф ап | 14.05.2021 23:50:00 | 139 400 | −250 | −0.18% | 139 650 | 139 650 | 139 750 | 139 100 | 139 750
| | Уркалий-ао | 19.06.2020 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 14.05.2021 23:50:00 | 0.22408 | +0.004 | +1.82% | 0.22008 | 0.22008 | 0.22098 | 0.2197 | 0.22488
| | FORTS
|
|---|
| @CHMF (CH) | 01:02:15 | 171 676 | +1 264 | +0.74% | 170 412 | 170 412 | N/A | N/A | N/A
| | @GAZR (GZ) | 01:02:16 | 25 100 | +76 | +0.30% | 25 024 | 25 024 | N/A | N/A | N/A
| | @GMKR (GM) | 18.12.2020 | N/A | | | 234 500 | 234 500 | N/A | N/A | N/A
| | @LKOH (LK) | 01:02:16 | 60 770 | −62 | −0.10% | 60 832 | 60 832 | N/A | N/A | N/A
| | @ROSN (RN) | 01:19:07 | 54 199 | +29 | +0.05% | 54 170 | 54 170 | N/A | N/A | N/A
| | @RTKM (RT) | 14.05.2021 23:53:38 | 10 400 | +134 | +1.31% | 10 266 | 10 266 | 10 376 | 10 358 | 10 400
| | @RTS (RI) | 01:02:15 | 154 150 | +460 | +0.30% | 153 690 | 153 690 | N/A | N/A | N/A
| | @SBRF (SR) | 01:02:16 | 30 556 | +160 | +0.53% | 30 396 | 30 396 | N/A | N/A | N/A
| | @Si | 01:02:16 | 74 320 | +24 | +0.03% | 74 296 | 74 296 | N/A | N/A | N/A
| | @SNGP (SG) | 01:02:15 | 45 177 | +240 | +0.53% | 44 937 | 44 937 | N/A | N/A | N/A
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 05:10:58 | 5 037 | −12 | −0.24% | 5 049 | 5 049 | N/A | N/A | N/A
| | ADR
|
|---|
| CHMF London | 14.05.2021 20:40:57 | $23.88 | −0.04 | −0.17% | $23.92 | $23.92 | $23.92 | $23.62 | $24.08
| | GAZP London | 14.05.2021 20:47:28 | $6.696 | +0.064 | +0.97% | $6.632 | $6.632 | $6.632 | $6.632 | $6.74
| | GAZP OTC | 14.05.2021 22:58:01 | $6.7 | +0.07 | +1.06% | $6.63 | $6.63 | $6.63 | $6.63 | $6.74
| | LKOH London | 14.05.2021 20:47:23 | $81.86 | +0.36 | +0.44% | $81.5 | $81.5 | $81.5 | $81.38 | $82
| | LKOH OTC | 14.05.2021 22:58:01 | $82.02 | +0.37 | +0.45% | $81.65 | $81.65 | $81.65 | $81.6 | $82.1699
| | MBT NYSE | 00:24:36 | $8.89 | +0.16 | +1.83% | $8.73 | $8.73 | $8.89 | $8.89 | $8.89
| | MTL NYSE | 03:00:01 | $2.04 | +0.09 | +4.62% | $1.95 | $2.04 | $2.04 | $2.04 | $2.04
| | MTLP NYSE | 03:00:01 | $0.518 | +0.023501 | +4.75% | $0.494499 | $0.518 | $0.518 | $0.518 | $0.518
| | NKEL London | 14.05.2021 20:48:21 | $37.01 | +0.14 | +0.38% | $36.87 | $36.87 | $36.87 | $36.74 | $37.1
| | NKEL OTC | 14.05.2021 23:03:52 | $37.01 | +0.01 | +0.03% | $37 | $36.935 | $36.935 | $36.74 | $37.02
| | ROSN London | 14.05.2021 20:40:54 | $7.326 | −0.044 | −0.60% | $7.37 | $7.37 | $7.37 | $7.286 | $7.422
| | RTKM London | 14.05.2021 19:10:18 | $8.44 | +0.21 | +2.55% | $8.23 | $8.23 | $8.23 | $8.23 | $8.69
| | SBER Frankf | 14.05.2021 22:26:56 | €13.65 | 0 | 0% | €13.65 | €13.65 | €13.65 | €13.55 | €13.7
| | SBER OTC | 14.05.2021 22:57:23 | $16.35 | −0.18 | −1.09% | $16.53 | $16.5399 | $16.5399 | $16.29 | $16.5399
| | SIBN OTC | 14.05.2021 22:49:01 | $24.945 | +0.205 | +0.83% | $24.74 | $24.74 | $24.74 | $24.74 | $25.21
| | SNGS London | 14.05.2021 20:40:59 | $4.77 | −0.004 | −0.08% | $4.774 | $4.774 | $4.774 | $4.74 | $4.778
| | SNGS OTC | 14.05.2021 22:49:36 | $4.78 | +0.01 | +0.21% | $4.77 | $4.77 | $4.77 | $4.77 | $4.78
| | 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 | 14.05.2021 20:40:49 | $1.326 | +0.006 | +0.45% | $1.32 | $1.32 | $1.32 | $1.31 | $1.36
| | Forex
|
|---|
| AUD | 01:43:01 | 0.77796 | +0.00531 | +0.69% | 0.77265 | 0.7728 | 0.77796 | 0.77796 | 0.77796
| | CAD | 01:43:02 | 1.20999 | −0.00613 | −0.50% | 1.21612 | 1.21624 | 1.20999 | 1.20999 | 1.2102
| | CHF | 01:13:03 | 0.90123 | −0.00354 | −0.39% | 0.90477 | 0.90562 | 0.90123 | 0.9004 | 0.90123
| | CNY | 14.05.2021 18:28:13 | 6.4367 | −0.0152 | −0.24% | 6.4519 | 6.4506 | 6.4506 | 6.4294 | 6.4545
| | EUR | 01:43:02 | 1.21451 | +0.00632 | +0.52% | 1.20819 | 1.20788 | 1.21451 | 1.21451 | 1.21451
| | EUR/RUB | 00:22:23 | 89.721 | +0.3327 | +0.37% | 89.3883 | 89.3768 | 89.895 | 89.691 | 89.895
| | GBP | 00:11:57 | 1.4093 | +0.0045 | +0.32% | 1.4048 | 1.4051 | 1.4093 | 1.4093 | 1.4093
| | HKD | 00:58:03 | 7.7676 | −0.00011 | 0% | 7.76771 | 7.76765 | 7.7676 | 7.7676 | 7.7676
| | JPY | 01:43:04 | 109.347 | −0.095 | −0.09% | 109.442 | 109.432 | 109.347 | 109.281 | 109.347
| | RUR | 01:43:04 | 73.99 | −0.0218 | −0.03% | 74.0118 | 74.002 | 73.9908 | 73.848 | 74.0151
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 14.05.2021 23:50:01 | 11.4934 | −0.0316 | −0.27% | 11.525 | 11.525 | N/A | 11.472 | 11.51
| | EURRUB_TOD | 14.05.2021 23:50:01 | 89.58 | −0.1675 | −0.19% | 89.7475 | 89.7475 | N/A | 89.3475 | 89.7175
| | EURRUB_TOM | 14.05.2021 23:50:02 | 89.87 | +0.42 | +0.47% | 89.45 | 89.45 | N/A | 89.3975 | 89.88
| | EURUSD_TOD | 14.05.2021 23:50:01 | 1.2122 | +0.00392 | +0.32% | 1.20828 | 1.20828 | N/A | 1.2063 | 1.21236
| | EURUSD_TOM | 14.05.2021 23:50:02 | 1.21422 | +0.0063 | +0.52% | 1.20792 | 1.20792 | N/A | 1.20864 | 1.21452
| | USDEUR/RUB - КОРЗИНА | 14.05.2021 23:49:51 | 81.1484 | +0.1533 | +0.19% | 80.9951 | 80.9951 | N/A | N/A | N/A
| | USDRUB_TOD | 14.05.2021 23:50:01 | 74.01 | +0.08 | +0.11% | 73.93 | 73.93 | N/A | 73.6975 | 74.11
| | USDRUB_TOM | 14.05.2021 23:50:02 | 74.0125 | −0.065 | −0.09% | 74.0775 | 74.0775 | N/A | 73.72 | 74.2475
| | Рынок акций SPB
|
|---|
| Alibaba | 14.05.2021 19:20:14 | 209.02 | +2.37 | +1.15% | 206.65 | 206.65 | N/A | N/A | N/A
| | Apple | 14.05.2021 19:20:05 | 126.85 | +2.05 | +1.64% | 124.8 | 124.8 | N/A | N/A | N/A
| | Facebook | 14.05.2021 19:20:14 | 313.74 | +8.73 | +2.86% | 305.01 | 305.01 | N/A | N/A | N/A
| | GILEAD | 14.05.2021 19:20:06 | 68.95 | +0.55 | +0.80% | 68.4 | 68.4 | N/A | N/A | N/A
| | Starbucks | 14.05.2021 19:20:12 | 111.28 | +0.84 | +0.76% | 110.44 | 110.44 | N/A | N/A | N/A
| | Visa | 14.05.2021 19:20:12 | 227.36 | +3.55 | +1.59% | 223.81 | 223.81 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 04:02:16 | 68.83 | +1.78 | +2.65% | 67.05 | 68.82 | 68.82 | 68.77 | 68.85
| | @Gas Oil | 04:02:18 | 560.25 | +10 | +1.82% | 550.25 | 560.75 | 560.75 | 560.25 | 560.75
| | @Heating oil | 00:00:01 | 2.0357 | +0.0367 | +1.84% | 1.999 | 1.9944 | 2.0357 | 2.0357 | 2.0357
| | @Light crude oil | 00:00:01 | 65.5 | +1.66 | +2.60% | 63.84 | 63.8 | 65.5 | 65.5 | 65.5
| | @Natural gas | 00:00:01 | 3.027 | +0.002 | +0.07% | 3.025 | 3.026 | 3.027 | 3.027 | 3.027
| | @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.
|
