| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 15:02:33 | 15 567.05 | +22.66 | +0.15% | 15 544.39 | 15 544.39 | 15 544.39 | 15 511.77 | 15 701.51
| | DJ Industrial | 31.07.2021 00:06:21 | 34 935.47 | −149.06 | −0.42% | 35 084.53 | 35 084.53 | 34 935.47 | 34 935.47 | 34 935.47
| | FTSE 100 | 15:02:34 | 7 077.61 | +45.31 | +0.64% | 7 032.3 | 7 032.3 | 7 051.52 | 7 051.52 | 7 111.58
| | NASDAQ Comp | 30.07.2021 23:00:03 | 14 672.6776 | −105.5861 | −0.71% | 14 778.2637 | 14 778.2637 | 14 620.7211 | 14 620.7211 | 14 728.6991
| | Nikkei 225 | 09:00:01 | 27 781.02 | +497.43 | +1.82% | 27 283.59 | 27 283.59 | 27 500.34 | 27 500.34 | 27 834.58
| | RTSI | 15:17:34 | 1 643.83 | +18.07 | +1.11% | 1 625.76 | 1 625.76 | 1 632.24 | 1 630.27 | 1 643.86
| | 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 | 30.07.2021 23:05:20 | 4 395.26 | −23.89 | −0.54% | 4 419.15 | 4 419.15 | 4 390.47 | 4 389.82 | 4 412.21
| | Shanghai Composite | 10:01:05 | 3 464.2854 | +66.928 | +1.97% | 3 397.3574 | 3 397.3574 | 3 397.3574 | 3 367.8947 | 3 464.2914
| | Индекс МосБиржи | 15:17:34 | 3 793.41 | +21.83 | +0.58% | 3 771.58 | 3 771.58 | 3 791.22 | 3 783.56 | 3 801.24
| | МосБиржа Основной
|
|---|
| ВТБ ао | 15:02:34 | 0.04928 | +0.00082 | +1.69% | 0.04846 | 0.04846 | 0.0489 | 0.04862 | 0.0494
| | ГАЗПРОМ ао | 15:02:34 | 288.37 | +1.02 | +0.35% | 287.35 | 287.35 | 287.88 | 286.3 | 289.48
| | ГМКНорНик | 15:02:34 | 25 434 | +116 | +0.46% | 25 318 | 25 318 | 25 400 | 25 348 | 25 580
| | ИнтерРАОао | 15:02:34 | 4.393 | +0.02 | +0.46% | 4.373 | 4.373 | 4.387 | 4.368 | 4.4035
| | ЛУКОЙЛ | 15:02:33 | 6 311 | +12 | +0.19% | 6 299 | 6 299 | 6 308.5 | 6 260 | 6 330.5
| | Магнит ао | 15:02:34 | 5 319.5 | −17.5 | −0.33% | 5 337 | 5 337 | 5 361 | 5 306 | 5 376
| | Мечел ао | 15:02:31 | 81.39 | +0.89 | +1.11% | 80.5 | 80.5 | 80.46 | 80.43 | 82.17
| | ММК | 15:02:29 | 69.12 | +0.325 | +0.47% | 68.795 | 68.795 | 68.915 | 68.55 | 69.39
| | МТС-ао | 15:02:33 | 317.35 | +1.25 | +0.40% | 316.1 | 316.1 | 316.85 | 316.05 | 317.8
| | НЛМК ао | 15:02:34 | 259.16 | +0.66 | +0.26% | 258.5 | 258.5 | 259.02 | 257.76 | 260.54
| | Новатэк ао | 15:02:33 | 1 658.2 | +24.4 | +1.49% | 1 633.8 | 1 633.8 | 1 639.8 | 1 638 | 1 663.4
| | Роснефть | 15:02:34 | 545.9 | +1.4 | +0.26% | 544.5 | 544.5 | 545 | 541.25 | 548.9
| | Россети ао | 15:02:26 | 1.3018 | −0.0216 | −1.63% | 1.3234 | 1.3234 | 1.3358 | 1.2975 | 1.3368
| | Ростел -ао | 15:02:34 | 93.27 | −0.24 | −0.26% | 93.51 | 93.51 | 93.83 | 93.2 | 93.98
| | Ростел -ап | 15:02:34 | 84.7 | −0.35 | −0.41% | 85.05 | 85.05 | 85.1 | 84.6 | 85.95
| | РусГидро | 15:02:33 | 0.8279 | +0.0154 | +1.90% | 0.8125 | 0.8125 | 0.81 | 0.81 | 0.8289
| | Сбербанк | 15:02:34 | 307.27 | +1.68 | +0.55% | 305.59 | 305.59 | 306.23 | 306.23 | 308.1
| | Сбербанк-п | 15:02:30 | 288.09 | −0.61 | −0.21% | 288.7 | 288.7 | 290.27 | 287.55 | 290.75
| | СевСт-ао | 15:02:33 | 1 795.8 | −3.6 | −0.20% | 1 799.4 | 1 799.4 | 1 799.8 | 1 793 | 1 814.8
| | Сургнфгз | 15:02:34 | 32.445 | −0.02 | −0.06% | 32.465 | 32.465 | 32.57 | 32.385 | 32.85
| | Сургнфгз-п | 15:02:33 | 37.875 | −0.225 | −0.59% | 38.1 | 38.1 | 38.24 | 37.84 | 38.265
| | Татнфт 3ао | 15:02:31 | 493.2 | +4.8 | +0.98% | 488.4 | 488.4 | 490.3 | 488.8 | 497
| | Транснф ап | 15:02:23 | 165 200 | +2 550 | +1.57% | 162 650 | 162 650 | 163 400 | 163 400 | 166 100
| | Уркалий-ао | 19.06.2020 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 15:02:31 | 0.2004 | −0.00156 | −0.77% | 0.20196 | 0.20196 | 0.20196 | 0.20006 | 0.20264
| | FORTS
|
|---|
| @CHMF (CH) | 15:02:29 | 173 559 | +444 | +0.26% | 173 115 | 173 115 | 174 396 | 173 300 | 175 137
| | @GAZR (GZ) | 15:02:34 | 29 099 | +342 | +1.19% | 28 757 | 28 757 | 29 005 | 28 888 | 29 228
| | @GMKR (GM) | 18.12.2020 | N/A | | | 234 500 | 234 500 | N/A | N/A | N/A
| | @LKOH (LK) | 15:02:33 | 63 677 | +207 | +0.33% | 63 470 | 63 470 | 63 575 | 63 166 | 63 857
| | @ROSN (RN) | 15:02:33 | 55 053 | +393 | +0.72% | 54 660 | 54 660 | 54 950 | 54 597 | 55 367
| | @RTKM (RT) | 15:02:26 | 9 408 | +1 | +0.01% | 9 407 | 9 407 | 9 423 | 9 408 | 9 499
| | @RTS (RI) | 15:02:34 | 163 630 | +1 370 | +0.84% | 162 260 | 162 260 | 162 240 | 162 230 | 163 650
| | @SBRF (SR) | 15:02:33 | 30 956 | +91 | +0.29% | 30 865 | 30 865 | 30 824 | 30 805 | 31 030
| | @Si | 15:02:34 | 73 289 | −366 | −0.50% | 73 655 | 73 655 | 73 727 | 73 278 | 73 800
| | @SNGP (SG) | 15:02:29 | 38 253 | −177 | −0.46% | 38 430 | 38 430 | 38 492 | 38 229 | 38 573
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 15:02:32 | 4 976 | +76 | +1.55% | 4 900 | 4 900 | 4 891 | 4 885 | 4 987
| | ADR
|
|---|
| CHMF London | 15:01:49 | $24.66 | +0.06 | +0.24% | $24.6 | $24.6 | $24.6 | $24.6 | $24.82
| | GAZP London | 15:02:01 | $7.906 | +0.122 | +1.57% | $7.784 | $7.784 | $7.784 | $7.784 | $7.924
| | GAZP OTC | 15:00:12 | $7.8 | −0.035 | −0.45% | $7.835 | $7.8 | $7.8 | $7.8 | $7.8
| | LKOH London | 15:02:12 | $86.64 | +0.94 | +1.10% | $85.7 | $85.7 | $85.7 | $85.7 | $86.76
| | LKOH OTC | 13:52:25 | $85.89 | −1.96 | −2.23% | $87.85 | $85.89 | $85.89 | $85.89 | $85.89
| | MBT NYSE | 14:59:19 | $8.59 | 0 | 0% | $8.59 | $8.59 | $8.59 | $8.59 | $8.59
| | MTL NYSE | 14:43:52 | $2.18 | 0 | 0% | $2.18 | $2.18 | $2.18 | $2.18 | $2.18
| | MTLP NYSE | 15:01:52 | $0.847 | −0.003 | −0.35% | $0.85 | $0.847 | $0.847 | $0.847 | $0.847
| | NKEL London | 15:02:02 | $34.91 | +0.35 | +1.01% | $34.56 | $34.56 | $34.56 | $34.56 | $34.97
| | NKEL OTC | 13:52:49 | $34.5 | +0.031 | +0.09% | $34.469 | $34.5 | $34.5 | $34.5 | $34.5
| | ROSN London | 15:01:51 | $7.462 | +0.104 | +1.41% | $7.358 | $7.358 | $7.358 | $7.358 | $7.48
| | RTKM London | 14:29:40 | $7.83 | +0.11 | +1.42% | $7.72 | $7.83 | $7.83 | $7.83 | $7.83
| | SBER Frankf | 15:01:20 | €14.15 | +0.05 | +0.35% | €14.1 | €14.1 | €14.1 | €14.1 | €14.35
| | SBER OTC | 13:53:40 | $16.63 | +0.04 | +0.24% | $16.59 | $16.63 | $16.63 | $16.63 | $16.63
| | SIBN OTC | 13:51:37 | $29.019 | −0.171 | −0.59% | $29.19 | $29.019 | $29.019 | $29.019 | $29.019
| | SNGS London | 15:01:18 | $4.43 | +0.044 | +1.00% | $4.386 | $4.386 | $4.386 | $4.386 | $4.46
| | SNGS OTC | 13:53:47 | $4.42 | −0.145 | −3.18% | $4.565 | $4.42 | $4.42 | $4.42 | $4.42
| | 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 | 15:00:43 | $1.34 | +0.034 | +2.60% | $1.306 | $1.306 | $1.306 | $1.306 | $1.344
| | Forex
|
|---|
| AUD | 15:02:33 | 0.73625 | +0.00195 | +0.27% | 0.7343 | 0.7343 | 0.7334 | 0.7328 | 0.73634
| | CAD | 15:02:33 | 1.24659 | −0.00041 | −0.03% | 1.247 | 1.247 | 1.24741 | 1.2454 | 1.24901
| | CHF | 15:02:33 | 0.90534 | +0.00045 | +0.05% | 0.90489 | 0.90489 | 0.90554 | 0.9044 | 0.90654
| | CNY | 12:46:07 | 6.4602 | −0.0007 | −0.01% | 6.4609 | 6.4609 | 6.4609 | 6.4594 | 6.4685
| | EUR | 15:02:33 | 1.18872 | +0.00188 | +0.16% | 1.18684 | 1.18684 | 1.18671 | 1.1858 | 1.18967
| | EUR/RUB | 15:02:34 | 86.4366 | −0.3084 | −0.36% | 86.745 | 86.745 | 86.7014 | 86.3985 | 87.605
| | GBP | 15:02:33 | 1.3895 | −0.0003 | −0.02% | 1.3898 | 1.3898 | 1.3894 | 1.3886 | 1.3932
| | HKD | 15:02:33 | 7.77336 | +0.00136 | +0.02% | 7.772 | 7.772 | 7.7719 | 7.77086 | 7.77705
| | JPY | 15:02:33 | 109.508 | −0.107 | −0.10% | 109.615 | 109.615 | 109.627 | 109.491 | 109.768
| | RUR | 15:02:33 | 72.7274 | −0.3658 | −0.50% | 73.0932 | 73.0932 | 73.137 | 72.6767 | 73.8039
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 11:45:00 | 11.2828 | −0.0172 | −0.15% | 11.3 | 11.3 | N/A | 11.2785 | 11.4
| | EURRUB_TOD | 15:00:00 | 86.49 | −0.16 | −0.18% | 86.65 | 86.65 | N/A | 86.4875 | 87.01
| | EURRUB_TOM | 15:02:34 | 86.465 | −0.39 | −0.45% | 86.855 | 86.855 | N/A | 86.455 | 87.38
| | EURUSD_TOD | 15:00:00 | 1.18899 | −0.00017 | −0.01% | 1.18916 | 1.18916 | N/A | 1.18692 | 1.18918
| | EURUSD_TOM | 15:02:32 | 1.18875 | +0.00145 | +0.12% | 1.1873 | 1.1873 | N/A | 1.1865 | 1.1895
| | USDEUR/RUB - КОРЗИНА | 15:02:33 | 78.9149 | −0.4079 | −0.51% | 79.3228 | 79.3228 | N/A | N/A | N/A
| | USDRUB_TOD | 15:02:33 | 72.72 | −0.23 | −0.32% | 72.95 | 72.95 | N/A | 72.715 | 73.24
| | USDRUB_TOM | 15:02:34 | 72.7375 | −0.4225 | −0.58% | 73.16 | 73.16 | N/A | 72.725 | 73.245
| | Рынок акций SPB
|
|---|
| Alibaba | 15:02:10 | 198.15 | +1.75 | +0.89% | 196.4 | 196.4 | N/A | N/A | N/A
| | Apple | 15:02:27 | 146.77 | −0.23 | −0.16% | 147 | 147 | N/A | N/A | N/A
| | Facebook | 15:02:30 | 358.15 | +1.37 | +0.38% | 356.78 | 356.78 | N/A | N/A | N/A
| | GILEAD | 14:59:37 | 68.49 | +0.21 | +0.31% | 68.28 | 68.28 | N/A | N/A | N/A
| | Starbucks | 14:58:06 | 121.9 | −0.5 | −0.41% | 122.4 | 122.4 | N/A | N/A | N/A
| | Visa | 15:02:28 | 246.37 | −0.41 | −0.17% | 246.78 | 246.78 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 15:02:29 | 74.47 | −0.94 | −1.25% | 75.41 | 75.22 | 75.29 | 74.11 | 75.35
| | @Gas Oil | 15:02:11 | 608.5 | −5.75 | −0.94% | 614.25 | 616 | 613.75 | 606.5 | 614.5
| | @Heating oil | 15:02:31 | 2.1729 | −0.0227 | −1.03% | 2.1956 | 2.1883 | 2.1883 | 2.1643 | 2.1947
| | @Light crude oil | 15:02:33 | 72.9 | −1.05 | −1.42% | 73.95 | 73.81 | 73.81 | 72.62 | 73.92
| | @Natural gas | 15:02:27 | 4.012 | +0.098 | +2.50% | 3.914 | 3.913 | 3.913 | 3.913 | 4.02
| | @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.
|
