| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 18:35:34 | 11 504.65 | +113.37 | +1.00% | 11 391.28 | 11 391.28 | 11 391.28 | 11 391.28 | 11 544.21
| | DJ Industrial | 22:46:43 | 25 021.83 | +556.67 | +2.28% | 24 465.16 | 24 465.16 | 25 079.3 | 25 001.16 | 25 175.99
| | FTSE 100 | 18:35:34 | 6 067.76 | +74.48 | +1.24% | 5 993.28 | 5 993.28 | 5 993.28 | 5 993.28 | 6 129.39
| | NASDAQ Comp | 22:46:43 | 9 345.2 | +20.61 | +0.22% | 9 324.59 | 9 324.59 | 9 494.9 | 9 340.5 | 9 494.9
| | Nikkei 225 | 09:00:02 | 21 271.17 | +529.52 | +2.55% | 20 741.65 | 20 741.65 | 20 918.11 | 20 918.11 | 21 327.86
| | RTSI | 26.05.2020 | 1 224.99 | +11.58 | +0.95% | 1 213.41 | 1 213.41 | 1 220.59 | 1 220.45 | 1 243.96
| | 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 | 22:46:42 | 2 995.26 | +39.81 | +1.35% | 2 955.45 | 2 955.45 | 3 021.54 | 2 994.03 | 3 021.54
| | Shanghai Composite | 10:00:53 | 2 846.5473 | +28.5776 | +1.01% | 2 817.9697 | 2 817.9697 | 2 817.9697 | 2 817.9697 | 2 848.3371
| | Индекс МосБиржи | 26.05.2020 | 2 754.04 | −3.89 | −0.14% | 2 757.93 | 2 757.93 | 2 777.72 | 2 750.51 | 2 796.85
| | МосБиржа Основной
|
|---|
| ВТБ ао | 26.05.2020 | 0.0351 | +0.000095 | +0.27% | 0.035005 | 0.035005 | 0.03518 | 0.03506 | 0.03557
| | ГАЗПРОМ ао | 26.05.2020 | 196.86 | −0.69 | −0.35% | 197.55 | 197.55 | 198.95 | 196.3 | 202.3
| | ГМКНорНик | 26.05.2020 | 22 118 | −276 | −1.23% | 22 394 | 22 394 | 22 620 | 22 034 | 22 840
| | ИнтерРАОао | 26.05.2020 | 5.11 | −0.039 | −0.76% | 5.149 | 5.149 | 5.178 | 5.0585 | 5.243
| | ЛУКОЙЛ | 26.05.2020 | 5 445 | +32.5 | +0.60% | 5 412.5 | 5 412.5 | 5 500 | 5 435 | 5 539.5
| | Магнит ао | 26.05.2020 | 3 615.5 | −19.5 | −0.54% | 3 635 | 3 635 | 3 650 | 3 581.5 | 3 657
| | Мечел ао | 26.05.2020 | 64.18 | −0.32 | −0.50% | 64.5 | 64.5 | 64.97 | 63.61 | 65.35
| | ММК | 26.05.2020 | 39.435 | +0.16 | +0.41% | 39.275 | 39.275 | 39.66 | 39.3 | 39.885
| | МТС-ао | 26.05.2020 | 331.9 | −0.3 | −0.09% | 332.2 | 332.2 | 333.5 | 331.55 | 339
| | НЛМК ао | 26.05.2020 | 134 | +1.8 | +1.36% | 132.2 | 132.2 | 132.9 | 132.2 | 136.44
| | Новатэк ао | 26.05.2020 | 1 093 | −3 | −0.27% | 1 096 | 1 096 | 1 103.2 | 1 086.8 | 1 123.2
| | Роснефть | 26.05.2020 | 374.4 | +0.45 | +0.12% | 373.95 | 373.95 | 377.8 | 374.4 | 380.9
| | Россети ао | 26.05.2020 | 1.609 | +0.0798 | +5.22% | 1.5292 | 1.5292 | 1.5446 | 1.5403 | 1.6098
| | Ростел -ао | 26.05.2020 | 81.52 | −0.51 | −0.62% | 82.03 | 82.03 | 82.22 | 81.13 | 82.94
| | Ростел -ап | 26.05.2020 | 74.15 | −0.35 | −0.47% | 74.5 | 74.5 | 74.5 | 73.5 | 75.25
| | РусГидро | 26.05.2020 | 0.6879 | +0.0179 | +2.67% | 0.67 | 0.67 | 0.6731 | 0.6731 | 0.6949
| | Сбербанк | 26.05.2020 | 194 | +3 | +1.57% | 191 | 191 | 193 | 192.11 | 196.1
| | Сбербанк-п | 26.05.2020 | 177.22 | +0.42 | +0.24% | 176.8 | 176.8 | 177.61 | 176.79 | 179
| | СевСт-ао | 26.05.2020 | 905 | −3 | −0.33% | 908 | 908 | 909.2 | 905 | 923
| | Сургнфгз | 26.05.2020 | 41.7 | −0.125 | −0.30% | 41.825 | 41.825 | 42.305 | 41.29 | 42.925
| | Сургнфгз-п | 26.05.2020 | 36.35 | −0.35 | −0.95% | 36.7 | 36.7 | 36.705 | 36.35 | 36.975
| | Татнфт 3ао | 26.05.2020 | 559.9 | +2.9 | +0.52% | 557 | 557 | 568 | 559.3 | 575.4
| | Транснф ап | 26.05.2020 | 132 000 | +950 | +0.72% | 131 050 | 131 050 | 132 450 | 131 700 | 133 250
| | Уркалий-ао | 26.05.2020 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 26.05.2020 | 0.1955 | −0.00342 | −1.72% | 0.19892 | 0.19892 | 0.1999 | 0.1952 | 0.20076
| | FORTS
|
|---|
| @VTBR (VB) | 22:46:40 | 3 517 | −5 | −0.14% | 3 522 | 3 522 | 3 525 | 3 508 | 3 573
| | @GAZR (GZ) | 22:46:42 | 19 659 | −157 | −0.79% | 19 816 | 19 816 | 19 841 | 19 637 | 20 300
| | @GMKR (GM) | 22:46:53 | 221 696 | −3 052 | −1.36% | 224 748 | 224 748 | 224 963 | 221 111 | 230 952
| | @LKOH (LK) | 22:46:34 | 54 509 | +174 | +0.32% | 54 335 | 54 335 | 54 366 | 54 366 | 55 584
| | @ROSN (RN) | 22:46:54 | 35 900 | −100 | −0.28% | 36 000 | 36 000 | 35 999 | 35 885 | 36 700
| | @RTKM (RT) | 26.05.2020 | 8 197 | −30 | −0.36% | 8 227 | 8 227 | 8 278 | 8 155 | 8 364
| | @SBRF (SR) | 22:46:42 | 19 369 | +181 | +0.94% | 19 188 | 19 188 | 19 182 | 19 182 | 19 670
| | @Si | 22:46:42 | 71 057 | −813 | −1.13% | 71 870 | 71 870 | 71 860 | 70 832 | 71 860
| | @CHMF (CH) | 26.05.2020 | 86 660 | +61 | +0.07% | 86 599 | 86 599 | 86 799 | 86 030 | 88 120
| | @SNGP (SG) | 26.05.2020 | 36 590 | −211 | −0.57% | 36 801 | 36 801 | 36 700 | 36 580 | 37 122
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @RTS (RI) | 22:46:42 | 121 150 | +480 | +0.40% | 120 670 | 120 670 | 120 660 | 120 660 | 123 890
| | ADR
|
|---|
| CHMF London | 19:30:01 | $12.71 | +0.68 | +5.65% | $12.03 | $12.03 | $12.03 | $12.03 | $12.96
| | GAZP London | 19:30:01 | $5.5853 | +0.2153 | +4.01% | $5.37 | $5.37 | $5.37 | $5.37 | $5.63
| | GAZP OTC | 22:46:54 | $5.49 | +0.12 | +2.23% | $5.37 | $5.37 | $5.37 | $5.37 | $5.6
| | LKOH London | 20:02:28 | $77.26 | +3.06 | +4.12% | $74.2 | $72.9289 | $72.9289 | $72.9289 | $78.42
| | LKOH OTC | 22:45:51 | $76.57 | +2.28 | +3.07% | $74.29 | $74.29 | $74.29 | $74.29 | $78.33
| | MBT NYSE | 22:46:31 | $9.2 | +0.18 | +2.00% | $9.02 | $9.02 | $9.02 | $9.02 | $9.48
| | MTL NYSE | 22:46:17 | $1.8 | 0 | 0% | $1.8 | $1.8 | $1.8 | $1.76 | $1.8
| | MTLP NYSE | 22:46:35 | $0.4822 | −0.028 | −5.49% | $0.5102 | $0.5102 | $0.5102 | $0.466 | $0.5102
| | NKEL London | 19:30:01 | $31.8176 | +1.1576 | +3.78% | $30.66 | $30.66 | $30.66 | $30.66 | $32.06
| | NKEL OTC | 22:45:51 | $31.02 | +0.38 | +1.24% | $30.64 | $30.64 | $30.64 | $30.64 | $31.76
| | ROSN London | 19:30:01 | $5.2733 | +0.2253 | +4.46% | $5.048 | $5.048 | $5.048 | $5.048 | $5.336
| | RTKM London | 19:15:01 | $6.83 | +0.04 | +0.59% | $6.79 | $6.79 | $6.79 | $6.79 | $6.96
| | SBER Frankf | 22:05:48 | €9.98 | +0.048 | +0.48% | €9.932 | €9.932 | €9.932 | €9.864 | €10.03
| | SBER OTC | 22:45:51 | $10.89 | +0.35 | +3.32% | $10.54 | $10.54 | $10.54 | $10.54 | $11.05
| | SIBN OTC | 22:34:16 | $23.71 | +0.56 | +2.42% | $23.15 | $23.15 | $23.15 | $23.15 | $23.86
| | SNGS London | 19:14:17 | $5.82 | +0.31 | +5.63% | $5.51 | $5.51 | $5.51 | $5.51 | $5.95
| | SNGS OTC | 18:25:51 | $5.9 | +0.33 | +5.92% | $5.57 | $5.57 | $5.57 | $5.57 | $5.9
| | 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 | 19:10:25 | $0.959 | +0.027 | +2.90% | $0.932 | $0.932 | $0.932 | $0.932 | $0.969
| | Forex
|
|---|
| AUD | 22:46:43 | 0.6655 | +0.01151 | +1.76% | 0.65399 | 0.65422 | 0.65425 | 0.65362 | 0.66745
| | CAD | 22:46:43 | 1.37847 | −0.0196 | −1.40% | 1.39807 | 1.3982 | 1.3982 | 1.3754 | 1.39852
| | CHF | 22:46:43 | 0.96544 | −0.00628 | −0.65% | 0.97172 | 0.9719 | 0.97163 | 0.96458 | 0.972
| | CNY | 22:14:16 | 7.134 | −0.0019 | −0.03% | 7.1359 | 7.1359 | 7.1367 | 7.1248 | 7.138
| | EUR | 22:46:43 | 1.0978 | +0.00844 | +0.77% | 1.08936 | 1.08944 | 1.08944 | 1.0891 | 1.09955
| | EUR/RUB | 22:46:43 | 77.7433 | −0.1323 | −0.17% | 77.8756 | 77.8758 | 77.9283 | 77.49 | 78.101
| | GBP | 22:46:43 | 1.2329 | +0.0145 | +1.19% | 1.2184 | 1.2188 | 1.2187 | 1.2182 | 1.2362
| | HKD | 22:46:40 | 7.75217 | −0.00175 | −0.02% | 7.75392 | 7.7545 | 7.75359 | 7.75104 | 7.7545
| | JPY | 22:46:43 | 107.51 | −0.207 | −0.19% | 107.717 | 107.701 | 107.674 | 107.396 | 107.92
| | RUR | 22:46:43 | 70.80038 | −0.67362 | −0.94% | 71.474 | 71.576 | 71.573 | 70.5654 | 71.6756
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 10:45:00 | 9.95 | −0.05 | −0.50% | 10 | 10 | N/A | 9.9411 | 9.9879
| | EURRUB_TOD | 15:00:00 | 77.795 | −0.3775 | −0.48% | 78.1725 | 78.1725 | N/A | 77.67 | 77.975
| | EURRUB_TOM | 22:46:43 | 77.75 | −0.3275 | −0.42% | 78.0775 | 78.0775 | N/A | 77.4975 | 78.2875
| | EURUSD_TOD | 15:00:00 | 1.09721 | +0.00696 | +0.64% | 1.09025 | 1.09025 | N/A | 1.09175 | 1.09721
| | EURUSD_TOM | 22:46:42 | 1.09832 | +0.00844 | +0.77% | 1.08988 | 1.08988 | N/A | 1.09146 | 1.0995
| | USDEUR/RUB - КОРЗИНА | 22:46:43 | 73.9358 | −0.6066 | −0.81% | 74.5424 | 74.5424 | N/A | N/A | N/A
| | USDRUB_TOD | 17:45:00 | 70.62 | −1.1325 | −1.58% | 71.7525 | 71.7525 | N/A | 70.62 | 71.3
| | USDRUB_TOM | 22:46:43 | 70.815 | −0.835 | −1.17% | 71.65 | 71.65 | N/A | 70.605 | 71.485
| | Рынок акций SPB
|
|---|
| Alibaba | 22:46:42 | 201.81 | +2.77 | +1.39% | 199.04 | 199.04 | N/A | N/A | N/A
| | Apple | 22:46:42 | 317.14 | −1.88 | −0.59% | 319.02 | 319.02 | N/A | N/A | N/A
| | Facebook | 22:46:40 | 232.29 | −2.76 | −1.17% | 235.05 | 235.05 | N/A | N/A | N/A
| | GILEAD | 22:46:42 | 73.43 | +0.13 | +0.18% | 73.3 | 73.3 | N/A | N/A | N/A
| | Starbucks | 22:46:42 | 77.68 | −0.04 | −0.05% | 77.72 | 77.72 | N/A | N/A | N/A
| | Visa | 22:46:40 | 193.28 | +2.21 | +1.16% | 191.07 | 191.07 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 22:46:53 | 36.09 | +0.56 | +1.58% | 35.53 | 35.58 | 35.58 | 35.36 | 36.67
| | @Gas Oil | 22:46:49 | 308.25 | −2.25 | −0.72% | 310.5 | 311 | 311 | 304.75 | 320
| | @Heating oil | 22:46:43 | 1.0262 | +0.0064 | +0.63% | 1.0198 | 1.0352 | 1.0352 | 1.0183 | 1.0709
| | @Light crude oil | 22:46:41 | 34.13 | +0.88 | +2.65% | 33.25 | 33.72 | 33.72 | 33.53 | 34.77
| | @Natural gas | 22:46:29 | 1.932 | +0.051 | +2.71% | 1.881 | 1.856 | 1.856 | 1.852 | 1.949
| | @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.
|
