| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 06:20:12 | 11 299.2 | −0.6 | −0.01% | 11 299.8 | 11 299.2 | 11 299.2 | 11 299.2 | 11 299.2
| | DJ Industrial | 16.02.2019 00:58:46 | 25 883.25 | +443.86 | +1.74% | 25 439.39 | 25 874.37 | 25 876.45 | 25 876.45 | 25 883.72
| | FTSE 100 | 18.02.2019 19:35:31 | 7 219.47 | −17.21 | −0.24% | 7 236.68 | 7 236.68 | 7 236.68 | 7 209.73 | 7 242.05
| | NASDAQ Comp | 16.02.2019 04:05:12 | 7 472.41 | +45.46 | +0.61% | 7 426.95 | 7 470.95 | 7 470.85 | 7 470.85 | 7 472.41
| | Nikkei 225 | 07:41:20 | 21 315.32 | +33.47 | +0.16% | 21 281.85 | 21 281.85 | 21 256.58 | 21 217.16 | 21 336.35
| | RTSI | 18.02.2019 | 1 177.04 | −0.46 | −0.04% | 1 177.5 | 1 177.5 | 1 182.85 | 1 167.54 | 1 186.66
| | 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 | 16.02.2019 00:03:56 | 2 775.6 | +29.87 | +1.09% | 2 745.73 | 2 746.42 | 2 774.98 | 2 774.98 | 2 775.62
| | Shanghai Composite | 06:30:20 | 2 761.2229 | +6.8663 | +0.25% | 2 754.3566 | 2 754.3566 | 2 754.3566 | 2 749.2332 | 2 780.7152
| | Индекс МосБиржи | 18.02.2019 | 2 472.41 | −17.75 | −0.71% | 2 490.16 | 2 490.16 | 2 489.79 | 2 456.01 | 2 494.43
| | МосБиржа Основной
|
|---|
| ВТБ ао | 18.02.2019 | 0.03633 | −0.00027 | −0.74% | 0.0366 | 0.0366 | 0.0367 | 0.036065 | 0.0369
| | ГАЗПРОМ ао | 18.02.2019 18:45:54 | 156.43 | −2.61 | −1.64% | 159.04 | 159.04 | 159.25 | 156.14 | 159.9
| | ГМКНорНик | 18.02.2019 | 13 660 | −90 | −0.65% | 13 750 | 13 750 | 13 750 | 13 556 | 13 750
| | ИнтерРАОао | 18.02.2019 | 3.7955 | −0.0895 | −2.30% | 3.885 | 3.885 | 3.8865 | 3.785 | 3.8975
| | ЛУКОЙЛ | 18.02.2019 18:45:58 | 5 483.5 | +57.5 | +1.06% | 5 426 | 5 426 | 5 454 | 5 404 | 5 485.5
| | Магнит ао | 18.02.2019 18:45:57 | 3 910 | +14 | +0.36% | 3 896 | 3 896 | 3 920 | 3 871 | 3 947
| | Мечел ао | 18.02.2019 | 78.78 | −0.52 | −0.66% | 79.3 | 79.3 | 79.3 | 78.03 | 79.87
| | ММК | 18.02.2019 18:45:55 | 42.935 | −0.25 | −0.58% | 43.185 | 43.185 | 43.2 | 42.805 | 43.385
| | МТС-ао | 18.02.2019 18:45:58 | 253.9 | −6.55 | −2.51% | 260.45 | 260.45 | 260.45 | 253.05 | 261
| | НЛМК ао | 18.02.2019 | 154.86 | −2.38 | −1.51% | 157.24 | 157.24 | 157.24 | 154.76 | 157.7
| | Новатэк ао | 18.02.2019 | 1 074 | −13.4 | −1.23% | 1 087.4 | 1 087.4 | 1 091.2 | 1 055 | 1 095
| | Роснефть | 18.02.2019 | 405 | +1.5 | +0.37% | 403.5 | 403.5 | 403.55 | 398.7 | 407.75
| | Россети ао | 18.02.2019 | 0.9905 | +0.0005 | +0.05% | 0.99 | 0.99 | 0.9957 | 0.9865 | 0.9957
| | Ростел -ао | 18.02.2019 | 72.5 | −0.07 | −0.10% | 72.57 | 72.57 | 72.62 | 72.06 | 72.85
| | Ростел -ап | 18.02.2019 | 60.2 | +0.05 | +0.08% | 60.15 | 60.15 | 60.5 | 60.15 | 60.55
| | РусГидро | 18.02.2019 18:45:50 | 0.5123 | −0.0062 | −1.20% | 0.5185 | 0.5185 | 0.5194 | 0.5112 | 0.5198
| | Сбербанк | 18.02.2019 18:45:57 | 204.19 | −3.81 | −1.83% | 208 | 208 | 208.83 | 203.2 | 209.73
| | Сбербанк-п | 18.02.2019 | 177.12 | −1.66 | −0.93% | 178.78 | 178.78 | 179.48 | 175.77 | 179.95
| | СевСт-ао | 18.02.2019 18:45:58 | 1 013 | −11.2 | −1.09% | 1 024.2 | 1 024.2 | 1 023 | 1 005.4 | 1 028
| | Сургнфгз | 18.02.2019 | 26.485 | −0.345 | −1.29% | 26.83 | 26.83 | 26.83 | 26.465 | 26.865
| | Сургнфгз-п | 18.02.2019 | 40.165 | −0.155 | −0.38% | 40.32 | 40.32 | 40.35 | 40.01 | 40.405
| | Татнфт 3ао | 18.02.2019 | 778.5 | −11.8 | −1.49% | 790.3 | 790.3 | 786.2 | 771.2 | 788.3
| | Транснф ап | 18.02.2019 18:45:26 | 168 600 | −1 150 | −0.68% | 169 750 | 169 750 | 169 950 | 167 800 | 169 950
| | Уркалий-ао | 18.02.2019 | 85.24 | −0.28 | −0.33% | 85.52 | 85.52 | 86 | 85.14 | 86.46
| | ФСК ЕЭС ао | 18.02.2019 18:45:58 | 0.16544 | +0.00044 | +0.27% | 0.165 | 0.165 | 0.16524 | 0.1648 | 0.1655
| | FORTS
|
|---|
| @CHMF (CH) | 18.02.2019 23:50:09 | 101 775 | −886 | −0.86% | 102 661 | 102 661 | 103 240 | 101 352 | 103 290
| | @GAZR (GZ) | 18.02.2019 23:54:23 | 15 796 | −224 | −1.40% | 16 020 | 16 020 | 15 988 | 15 731 | 16 114
| | @GMKR (GM) | 18.02.2019 23:53:33 | 137 847 | −575 | −0.42% | 138 422 | 138 422 | 138 301 | 136 550 | 138 301
| | @LKOH (LK) | 18.02.2019 23:50:35 | 55 236 | +520 | +0.95% | 54 716 | 54 716 | 54 720 | 54 428 | 55 260
| | @ROSN (RN) | 18.02.2019 23:50:48 | 40 725 | +35 | +0.09% | 40 690 | 40 690 | 40 726 | 40 165 | 41 071
| | @RTKM (RT) | 18.02.2019 23:55:04 | 7 292 | −10 | −0.14% | 7 302 | 7 302 | 7 313 | 7 262 | 7 349
| | @RTS (RI) | 18.02.2019 23:54:46 | 117 770 | −270 | −0.23% | 118 040 | 118 040 | 118 290 | 116 750 | 118 740
| | @SBRF (SR) | 18.02.2019 23:55:05 | 20 472 | −490 | −2.34% | 20 962 | 20 962 | 21 010 | 20 401 | 21 140
| | @Si | 18.02.2019 23:55:00 | 66 572 | −312 | −0.47% | 66 884 | 66 884 | 66 615 | 66 360 | 66 675
| | @SNGP (SG) | 18.02.2019 23:52:37 | 40 538 | −112 | −0.28% | 40 650 | 40 650 | 40 608 | 40 360 | 40 664
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 18.02.2019 23:51:20 | 3 659 | −30 | −0.81% | 3 689 | 3 689 | 3 691 | 3 633 | 3 718
| | ADR
|
|---|
| CHMF London | 18.02.2019 20:10:10 | $15.37 | −0.03 | −0.19% | $15.4 | $15.4 | $15.4 | $15.23 | $15.42
| | GAZP London | 03:57:22 | $4.69 | −0.032 | −0.68% | $4.722 | $4.69 | $4.69 | $4.69 | $4.69
| | GAZP OTC | 16.02.2019 00:05:26 | $4.74 | +0.1 | +2.16% | $4.64 | $4.64 | $4.74 | $4.74 | $4.74
| | LKOH London | 03:57:21 | $82.62 | +0.8 | +0.98% | $81.82 | $82.62 | $82.62 | $82.62 | $82.62
| | LKOH OTC | 16.02.2019 00:00:08 | $81.67 | +1.24 | +1.54% | $80.43 | $80.43 | $81.67 | $81.67 | $81.67
| | MBT NYSE | 16.02.2019 04:00:42 | $7.81 | +0.09 | +1.17% | $7.72 | $7.815 | $7.815 | $7.81 | $7.815
| | MTL NYSE | 16.02.2019 04:00:42 | $2.28 | +0.01 | +0.44% | $2.27 | $2.29 | $2.28 | $2.28 | $2.28
| | MTLP NYSE | 16.02.2019 04:00:42 | $0.77 | 0 | 0% | $0.77 | $0.77 | $0.77 | $0.77 | $0.77
| | NKEL London | 03:57:21 | $20.7 | +0.11 | +0.53% | $20.59 | $20.7 | $20.7 | $20.7 | $20.7
| | NKEL OTC | 16.02.2019 00:48:54 | $20.65 | −0.04 | −0.19% | $20.69 | $20.65 | $20.65 | $20.65 | $20.65
| | ROSN London | 18.02.2019 20:30:01 | $6.1 | +0.06 | +0.99% | $6.04 | $6.04 | $6.04 | $5.984 | $6.1
| | RTKM London | 03:57:22 | $6.58 | 0 | 0% | $6.58 | $6.58 | $6.58 | $6.58 | $6.58
| | SBER Frankf | 05:35:44 | €11.02 | −0.24 | −2.13% | €11.26 | €11.02 | €11.02 | €11.02 | €11.02
| | SBER OTC | 16.02.2019 00:06:34 | $12.72 | +0.1 | +0.79% | $12.62 | $12.52 | $12.72 | $12.72 | $12.72
| | SIBN OTC | 15.02.2019 23:44:06 | $25.16 | −0.5 | −1.95% | $25.66 | $25.66 | $25.66 | $25.16 | $25.97
| | SNGS London | 03:57:22 | $3.938 | −0.066 | −1.65% | $4.004 | $3.938 | $3.938 | $3.938 | $3.938
| | SNGS OTC | 15.02.2019 23:46:21 | $3.97 | +0.05 | +1.28% | $3.92 | $3.92 | $3.92 | $3.92 | $3.986
| | 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 | 18.02.2019 20:30:01 | $1.222 | +0.004 | +0.33% | $1.218 | $1.218 | $1.218 | $1.2 | $1.222
| | Forex
|
|---|
| AUD | 07:41:22 | 0.71098 | −0.00189 | −0.27% | 0.71287 | 0.7132 | 0.71323 | 0.7104 | 0.71415
| | CAD | 07:41:22 | 1.32589 | +0.00234 | +0.18% | 1.32355 | 1.32391 | 1.32382 | 1.32305 | 1.3269
| | CHF | 07:41:23 | 1.00544 | +0.00164 | +0.16% | 1.0038 | 1.00407 | 1.00364 | 1.00348 | 1.00561
| | CNY | 07:41:16 | 6.7737 | +0.0083 | +0.12% | 6.7654 | 6.7654 | 6.7666 | 6.7654 | 6.7756
| | EUR | 07:41:11 | 1.12951 | −0.00146 | −0.13% | 1.13097 | 1.13141 | 1.13142 | 1.1293 | 1.13152
| | EUR/RUB | 07:41:32 | 74.641 | −0.093 | −0.12% | 74.734 | 74.8783 | 74.918 | 74.628 | 74.979
| | GBP | 07:41:22 | 1.2896 | −0.0026 | −0.20% | 1.2922 | 1.2927 | 1.2928 | 1.2895 | 1.2928
| | HKD | 07:41:22 | 7.84823 | +0.00123 | +0.02% | 7.847 | 7.84726 | 7.8472 | 7.8461 | 7.84833
| | JPY | 07:41:23 | 110.635 | +0.041 | +0.04% | 110.594 | 110.581 | 110.585 | 110.451 | 110.691
| | RUR | 07:41:16 | 66.113 | −0.0997 | −0.15% | 66.2127 | 66.1976 | 66.2029 | 66.0973 | 66.2875
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 18.02.2019 23:50:00 | 9.7724 | −0.0519 | −0.53% | 9.8243 | 9.8243 | N/A | 9.5601 | 9.9999
| | EURRUB_TOD | 18.02.2019 23:50:00 | 74.9475 | −0.2325 | −0.31% | 75.18 | 75.18 | N/A | 74.7825 | 75.065
| | EURRUB_TOM | 18.02.2019 23:50:00 | 74.98 | +0.0575 | +0.08% | 74.9225 | 74.9225 | N/A | 74.7925 | 75.09
| | EURUSD_TOD | 15.02.2019 23:50:00 | 1.12732 | +0.00064 | +0.06% | 1.12668 | 1.12668 | N/A | 1.1268 | 1.12875
| | EURUSD_TOM | 18.02.2019 23:50:00 | 1.13106 | +0.00141 | +0.12% | 1.12965 | 1.12965 | N/A | 1.12965 | 1.13329
| | USDEUR/RUB - КОРЗИНА | 18.02.2019 23:49:58 | 70.195 | +0.0149 | +0.02% | 70.1801 | 70.1801 | N/A | N/A | N/A
| | USDRUB_TOD | 15.02.2019 23:50:00 | 66.5875 | −0.32 | −0.48% | 66.9075 | 66.9075 | N/A | 66.5025 | 66.7375
| | USDRUB_TOM | 18.02.2019 23:49:58 | 66.28 | −0.02 | −0.03% | 66.3 | 66.3 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 29.01.2019 02:22:25 | 158.3 | −0.83 | −0.52% | 159.13 | 159.13 | N/A | N/A | N/A
| | Apple | 29.01.2019 02:24:16 | 155.88 | −1.86 | −1.18% | 157.74 | 157.74 | N/A | N/A | N/A
| | Facebook | 29.01.2019 02:20:47 | 147.25 | −0.25 | −0.17% | 147.5 | 147.5 | N/A | N/A | N/A
| | GILEAD | 29.01.2019 00:00:01 | 67.91 | −0.99 | −1.44% | 68.9 | 68.9 | N/A | N/A | N/A
| | Starbucks | 29.01.2019 01:48:29 | 66.85 | −0.05 | −0.07% | 66.9 | 66.9 | N/A | N/A | N/A
| | Visa | 29.01.2019 01:50:39 | 135.88 | −0.12 | −0.09% | 136 | 136 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 07:41:01 | 66.27 | −0.23 | −0.35% | 66.5 | 66.5 | 66.5 | 65.98 | 66.5
| | @Gas Oil | 07:40:04 | 612.75 | −2.75 | −0.45% | 615.5 | 614.5 | 614.5 | 611.25 | 614.75
| | @Heating oil | 07:41:05 | 2.0099 | −0.0068 | −0.34% | 2.0167 | 2.0184 | 2.0184 | 2.0054 | 2.0187
| | @Light crude oil | 07:41:09 | 56.23 | +0.25 | +0.45% | 55.98 | 56.46 | 56.46 | 56.04 | 56.46
| | @Natural gas | 07:41:05 | 2.669 | +0.013 | +0.49% | 2.656 | 2.655 | 2.655 | 2.655 | 2.674
| | @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.
|
