| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 20.02.2020 19:45:05 | 13 664 | −125 | −0.91% | 13 789 | 13 789 | 13 789 | 13 664 | 13 789
| | DJ Industrial | 01:10:50 | 29 219.98 | −128.05 | −0.44% | 29 348.03 | 29 229.24 | 29 223.34 | 29 217.13 | 29 223.34
| | FTSE 100 | 01:55:32 | 7 436.64 | −20.38 | −0.27% | 7 457.02 | 7 445.37 | 7 436.64 | 7 436.64 | 7 436.64
| | NASDAQ Comp | 00:00:05 | 9 750.68 | −66.5 | −0.68% | 9 817.18 | 9 817.23 | 9 750.68 | 9 750.68 | 9 750.68
| | Nikkei 225 | 20.02.2020 09:00:02 | 23 479.15 | +78.45 | +0.34% | 23 400.7 | 23 400.7 | 23 666.58 | 23 426.42 | 23 802.8
| | RTSI | 20.02.2020 | 1 535.81 | −6.27 | −0.41% | 1 542.08 | 1 542.08 | 1 546.35 | 1 535.81 | 1 552.04
| | RTSSTD | 18.01.2019 | 16 558.31 | +190.22 | +1.16% | 16 368.09 | 16 368.09 | 16 423.42 | 16 394.32 | 16 558.31
| | S&P 500 | 00:04:40 | 3 373.23 | −12.92 | −0.38% | 3 386.15 | 3 386.7 | 3 373.41 | 3 372.96 | 3 373.41
| | Shanghai Composite | 00:30:20 | 3 030.1542 | +54.7523 | +1.84% | 2 975.4019 | 3 030.1542 | 3 030.1542 | 3 030.1542 | 3 030.1542
| | Индекс МосБиржи | 20.02.2020 | 3 125.1 | +10.53 | +0.34% | 3 114.57 | 3 114.57 | 3 120.51 | 3 117.5 | 3 139.59
| | МосБиржа Основной
|
|---|
| ВТБ ао | 20.02.2020 | 0.04751 | +0.00004 | +0.08% | 0.04747 | 0.04747 | 0.0476 | 0.04751 | 0.047785
| | ГАЗПРОМ ао | 20.02.2020 | 234.6 | +2.7 | +1.16% | 231.9 | 231.9 | 232.51 | 232 | 235.75
| | ГМКНорНик | 20.02.2020 18:45:57 | 22 342 | −178 | −0.79% | 22 520 | 22 520 | 22 600 | 22 180 | 22 622
| | ИнтерРАОао | 20.02.2020 | 6.35 | +0.04 | +0.63% | 6.31 | 6.31 | 6.377 | 6.262 | 6.4285
| | ЛУКОЙЛ | 20.02.2020 | 6 543.5 | +34.5 | +0.53% | 6 509 | 6 509 | 6 522 | 6 492.5 | 6 560
| | Магнит ао | 20.02.2020 | 3 641 | +0.5 | +0.01% | 3 640.5 | 3 640.5 | 3 651 | 3 617 | 3 670
| | Мечел ао | 20.02.2020 18:45:46 | 103.76 | +0.35 | +0.34% | 103.41 | 103.41 | 103.03 | 103.03 | 104
| | ММК | 20.02.2020 | 45.05 | +0.2 | +0.45% | 44.85 | 44.85 | 45.055 | 44.865 | 45.56
| | МТС-ао | 20.02.2020 | 347.5 | −0.6 | −0.17% | 348.1 | 348.1 | 349.4 | 346.95 | 352.45
| | НЛМК ао | 20.02.2020 | 139.98 | +0.86 | +0.62% | 139.12 | 139.12 | 139.52 | 139.3 | 141.1
| | Новатэк ао | 20.02.2020 | 1 106.4 | −10.6 | −0.95% | 1 117 | 1 117 | 1 120.6 | 1 100.6 | 1 138.6
| | Роснефть | 20.02.2020 | 470.4 | +4.75 | +1.02% | 465.65 | 465.65 | 468 | 465.6 | 476.95
| | Россети ао | 20.02.2020 18:45:59 | 1.6489 | −0.0342 | −2.03% | 1.6831 | 1.6831 | 1.677 | 1.645 | 1.6975
| | Ростел -ао | 20.02.2020 18:45:20 | 89.29 | −0.48 | −0.53% | 89.77 | 89.77 | 89.11 | 89.11 | 90.24
| | Ростел -ап | 20.02.2020 | 82.95 | +1.55 | +1.90% | 81.4 | 81.4 | 81.4 | 81.05 | 83.4
| | РусГидро | 20.02.2020 | 0.7435 | −0.0015 | −0.20% | 0.745 | 0.745 | 0.7475 | 0.7381 | 0.7486
| | Сбербанк | 20.02.2020 | 250.15 | +0.45 | +0.18% | 249.7 | 249.7 | 250.03 | 249.13 | 252.17
| | Сбербанк-п | 20.02.2020 | 229.9 | +0.37 | +0.16% | 229.53 | 229.53 | 230 | 229.6 | 231.7
| | СевСт-ао | 20.02.2020 18:45:53 | 915.8 | +1.8 | +0.20% | 914 | 914 | 914.6 | 911.4 | 927.6
| | Сургнфгз | 20.02.2020 | 47.39 | −0.07 | −0.15% | 47.46 | 47.46 | 47.605 | 47.39 | 48.005
| | Сургнфгз-п | 20.02.2020 18:45:56 | 35.355 | +0.055 | +0.16% | 35.3 | 35.3 | 35.3 | 35.225 | 35.55
| | Татнфт 3ао | 20.02.2020 | 764.1 | −1.3 | −0.17% | 765.4 | 765.4 | 768 | 764.1 | 771.8
| | Транснф ап | 20.02.2020 | 164 000 | +550 | +0.34% | 163 450 | 163 450 | 164 450 | 163 550 | 165 750
| | Уркалий-ао | 20.02.2020 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 20.02.2020 | 0.23676 | +0.0033 | +1.41% | 0.23346 | 0.23346 | 0.23236 | 0.232 | 0.23782
| | FORTS
|
|---|
| @CHMF (CH) | 20.02.2020 23:53:25 | 91 501 | −480 | −0.52% | 91 981 | 91 981 | 92 045 | 91 193 | 93 120
| | @GAZR (GZ) | 20.02.2020 23:54:57 | 23 450 | +129 | +0.55% | 23 321 | 23 321 | 23 319 | 23 280 | 23 680
| | @GMKR (GM) | 20.02.2020 23:54:50 | 224 053 | −2 575 | −1.14% | 226 628 | 226 628 | 226 091 | 222 755 | 227 077
| | @LKOH (LK) | 20.02.2020 23:54:50 | 65 589 | +208 | +0.32% | 65 381 | 65 381 | 65 525 | 65 233 | 65 869
| | @ROSN (RN) | 20.02.2020 23:53:42 | 47 038 | +132 | +0.28% | 46 906 | 46 906 | 46 842 | 46 717 | 47 898
| | @RTKM (RT) | 20.02.2020 23:53:42 | 8 951 | −55 | −0.61% | 9 006 | 9 006 | 8 983 | 8 951 | 9 054
| | @RTS (RI) | 20.02.2020 23:54:53 | 153 150 | −1 300 | −0.84% | 154 450 | 154 450 | 154 520 | 152 270 | 155 390
| | @SBRF (SR) | 20.02.2020 23:54:50 | 24 932 | −142 | −0.57% | 25 074 | 25 074 | 25 095 | 24 825 | 25 310
| | @Si | 20.02.2020 23:54:58 | 64 401 | +577 | +0.90% | 63 824 | 63 824 | 63 795 | 63 771 | 64 500
| | @SNGP (SG) | 20.02.2020 23:54:59 | 35 442 | +55 | +0.16% | 35 387 | 35 387 | 35 447 | 35 387 | 35 676
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 20.02.2020 23:51:36 | 4 767 | −5 | −0.10% | 4 772 | 4 772 | 4 780 | 4 750 | 4 799
| | ADR
|
|---|
| CHMF London | 20.02.2020 20:30:04 | $14.12 | −0.23 | −1.60% | $14.35 | $14.35 | $14.35 | $14.12 | $14.51
| | GAZP London | 20.02.2020 20:30:04 | $7.198 | −0.07 | −0.96% | $7.268 | $7.268 | $7.268 | $7.198 | $7.33
| | GAZP OTC | 00:00:23 | $7.22 | −0.035 | −0.48% | $7.255 | $7.26 | $7.22 | $7.22 | $7.22
| | LKOH London | 20.02.2020 20:30:04 | $102.4951 | −0.1049 | −0.10% | $102.6 | $102.6 | $102.6 | $101.1 | $102.8
| | LKOH OTC | 20.02.2020 23:58:38 | $101.3 | −0.85 | −0.83% | $102.15 | $102.42 | $102.15 | $100.75 | $102.23
| | MBT NYSE | 01:29:52 | $10.82 | −0.16 | −1.46% | $10.98 | $10.81 | $10.81 | $10.81 | $10.82
| | MTL NYSE | 02:00:05 | $3.15 | −0.08 | −2.48% | $3.23 | $3.16 | $3.155 | $3.15 | $3.155
| | MTLP NYSE | 02:00:05 | $0.8598 | +0.0238 | +2.85% | $0.836 | $0.8353 | $0.8353 | $0.8353 | $0.8598
| | NKEL London | 20.02.2020 20:30:04 | $34.74 | −0.66 | −1.86% | $35.4 | $35.47 | $35.47 | $34.64 | $35.47
| | NKEL OTC | 20.02.2020 23:55:19 | $34.7 | −0.66 | −1.87% | $35.36 | $35.34 | $35.36 | $34.47 | $35.36
| | ROSN London | 20.02.2020 20:30:04 | $7.302 | −0.056 | −0.76% | $7.358 | $7.358 | $7.358 | $7.302 | $7.476
| | RTKM London | 20.02.2020 20:30:16 | $8.24 | −0.13 | −1.55% | $8.37 | $8.37 | $8.37 | $8.24 | $8.41
| | SBER Frankf | 00:50:30 | €14.395 | −0.06 | −0.42% | €14.455 | €14.395 | €14.395 | €14.395 | €14.395
| | SBER OTC | 00:07:33 | $15.55 | −0.21 | −1.33% | $15.76 | $15.77 | $15.55 | $15.55 | $15.55
| | SIBN OTC | 00:04:14 | $36.14 | −0.16 | −0.44% | $36.3 | $36.3 | $36.14 | $36.14 | $36.14
| | SNGS London | 20.02.2020 20:30:04 | $7.315 | −0.13 | −1.75% | $7.445 | $7.38259 | $7.38259 | $7.315 | $7.47
| | SNGS OTC | 20.02.2020 17:58:28 | $7.405 | −0.005 | −0.07% | $7.41 | $7.41 | $7.41 | $7.405 | $7.41
| | 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 | 20.02.2020 20:32:22 | $1.47 | −0.013 | −0.88% | $1.483 | $1.483 | $1.483 | $1.47 | $1.493
| | Forex
|
|---|
| AUD | 02:34:41 | 0.6615 | +0.00028 | +0.04% | 0.66122 | 0.66178 | 0.66174 | 0.661 | 0.6618
| | CAD | 02:34:41 | 1.3257 | −0.00014 | −0.01% | 1.32584 | 1.3259 | 1.32595 | 1.325 | 1.3262
| | CHF | 02:34:41 | 0.98379 | −0.00013 | −0.01% | 0.98392 | 0.98386 | 0.98384 | 0.98329 | 0.98433
| | CNY | 02:27:31 | 7.0224 | 0 | 0% | 7.0224 | 7.0224 | 7.0225 | 7.0224 | 7.0229
| | EUR | 02:34:41 | 1.07873 | +0.00029 | +0.03% | 1.07844 | 1.07896 | 1.07896 | 1.0782 | 1.07896
| | EUR/RUB | 02:34:39 | 69.1199 | +0.0173 | +0.03% | 69.1026 | 69.2315 | 69.1903 | 69.075 | 69.238
| | GBP | 02:34:55 | 1.2882 | +0.0001 | +0.01% | 1.2881 | 1.2881 | 1.2881 | 1.2872 | 1.2886
| | HKD | 02:34:48 | 7.78023 | +0.00102 | +0.01% | 7.77921 | 7.77939 | 7.7794 | 7.778 | 7.7806
| | JPY | 02:34:41 | 112.031 | −0.039 | −0.03% | 112.07 | 112.078 | 112.077 | 112.02 | 112.178
| | RUR | 02:34:53 | 64.146 | −0.0199 | −0.03% | 64.1659 | 64.194 | 64.162 | 64.0922 | 64.1726
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 20.02.2020 23:50:00 | 9.08 | 0 | 0% | 9.08 | 9.08 | N/A | 9.066 | 9.08
| | EURRUB_TOD | 20.02.2020 23:50:00 | 68.83 | +0.21 | +0.31% | 68.62 | 68.62 | N/A | 68.6675 | 68.95
| | EURRUB_TOM | 20.02.2020 23:50:00 | 69.22 | +0.52 | +0.76% | 68.7 | 68.7 | N/A | 68.6775 | 69.39
| | EURUSD_TOD | 20.02.2020 23:50:00 | 1.07939 | +0.00039 | +0.04% | 1.079 | 1.079 | N/A | 1.07811 | 1.08044
| | EURUSD_TOM | 20.02.2020 23:50:00 | 1.0786 | −0.00215 | −0.20% | 1.08075 | 1.08075 | N/A | 1.07777 | 1.08174
| | USDEUR/RUB - КОРЗИНА | 20.02.2020 23:49:58 | 66.459 | +0.5777 | +0.88% | 65.8813 | 65.8813 | N/A | N/A | N/A
| | USDRUB_TOD | 20.02.2020 23:50:00 | 63.9025 | +0.255 | +0.40% | 63.6475 | 63.6475 | N/A | 63.6475 | 63.985
| | USDRUB_TOM | 20.02.2020 23:50:00 | 64.2 | +0.625 | +0.98% | 63.575 | 63.575 | N/A | 63.66 | 64.315
| | Рынок акций SPB
|
|---|
| Alibaba | 01:43:03 | 217.61 | −4.51 | −2.03% | 222.12 | 222.12 | N/A | N/A | N/A
| | Apple | 01:46:00 | 319.39 | −4.24 | −1.31% | 323.63 | 323.63 | N/A | N/A | N/A
| | Facebook | 01:42:40 | 214.05 | −3.45 | −1.59% | 217.5 | 217.5 | N/A | N/A | N/A
| | GILEAD | 00:51:31 | 66.78 | −0.59 | −0.88% | 67.37 | 67.37 | N/A | N/A | N/A
| | Starbucks | 01:05:00 | 88.59 | −1.55 | −1.72% | 90.14 | 90.14 | N/A | N/A | N/A
| | Visa | 01:42:09 | 211.02 | −2.29 | −1.07% | 213.31 | 213.31 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 02:31:45 | 59.13 | +0.01 | +0.02% | 59.12 | 59.06 | 59.31 | 59 | 59.34
| | @Gas Oil | 02:31:47 | 512 | −3.75 | −0.73% | 515.75 | 513.5 | 513.75 | 511.5 | 513.75
| | @Heating oil | 02:34:51 | 1.679 | −0.0138 | −0.82% | 1.6928 | 1.6899 | 1.6899 | 1.6784 | 1.69
| | @Light crude oil | 02:34:55 | 53.61 | −0.27 | −0.50% | 53.88 | 53.91 | 53.91 | 53.52 | 53.94
| | @Natural gas | 02:34:49 | 1.917 | −0.014 | −0.73% | 1.931 | 1.924 | 1.924 | 1.914 | 1.927
| | @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.
|
