| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 10.12.2018 19:35:34 | 10 622.07 | −166.02 | −1.54% | 10 788.09 | 10 788.09 | 10 788.09 | 10 585.77 | 10 788.09
| | DJ Industrial | 00:56:59 | 24 423.26 | +34.31 | +0.14% | 24 388.95 | 24 443.26 | 24 430.03 | 24 419.6 | 24 430.03
| | FTSE 100 | 01:55:16 | 6 721.54 | −56.57 | −0.83% | 6 778.11 | 6 729.94 | 6 721.54 | 6 721.54 | 6 721.54
| | NASDAQ Comp | 00:00:10 | 7 020.52 | +51.27 | +0.74% | 6 969.25 | 6 969.25 | 7 022.23 | 7 020.52 | 7 022.23
| | Nikkei 225 | 05:19:50 | 21 100.79 | −118.71 | −0.56% | 21 219.5 | 21 219.5 | 21 264.93 | 21 062.31 | 21 278.83
| | RTSI | 10.12.2018 | 1 136.5 | −21.44 | −1.85% | 1 157.94 | 1 157.94 | 1 151.15 | 1 135.39 | 1 156.63
| | RTSSTD | 10.12.2018 | 16 038.1 | −259.12 | −1.59% | 16 297.22 | 16 297.22 | 16 256.78 | 16 033.63 | 16 288.28
| | S&P 500 | 00:03:41 | 2 637.72 | +4.64 | +0.18% | 2 633.08 | 2 633.08 | 2 637.49 | 2 637.49 | 2 637.72
| | Shanghai Composite | 05:19:50 | 2 587.7922 | +3.21 | +0.12% | 2 584.5822 | 2 584.5822 | 2 584.5822 | 2 584.5822 | 2 595.6177
| | Индекс МосБиржи | 10.12.2018 | 2 396.84 | −34.45 | −1.42% | 2 431.29 | 2 431.29 | 2 426.4 | 2 396.69 | 2 429.72
| | МосБиржа Основной
|
|---|
| ВТБ ао | 10.12.2018 18:45:59 | 0.0361 | −0.000455 | −1.24% | 0.036555 | 0.036555 | 0.03639 | 0.0361 | 0.03669
| | ГАЗПРОМ ао | 10.12.2018 | 161 | −2 | −1.23% | 163 | 163 | 161.5 | 160.68 | 162.5
| | ГМКНорНик | 10.12.2018 | 12 630 | −115 | −0.90% | 12 745 | 12 745 | 12 700 | 12 622 | 12 811
| | ИнтерРАОао | 10.12.2018 18:45:45 | 3.8895 | −0.0525 | −1.33% | 3.942 | 3.942 | 3.94 | 3.8825 | 3.957
| | ЛУКОЙЛ | 10.12.2018 18:45:44 | 5 173.5 | −93 | −1.77% | 5 266.5 | 5 266.5 | 5 249 | 5 149 | 5 342
| | Магнит ао | 10.12.2018 | 3 685 | −34 | −0.91% | 3 719 | 3 719 | 3 694 | 3 621 | 3 721.5
| | Мечел ао | 10.12.2018 | 85 | −1.86 | −2.14% | 86.86 | 86.86 | 86.79 | 84.09 | 87.8
| | ММК | 10.12.2018 | 47.23 | +0.23 | +0.49% | 47 | 47 | 46.815 | 46.45 | 47.8
| | МТС-ао | 10.12.2018 18:45:54 | 229.5 | −7.5 | −3.16% | 237 | 237 | 237 | 229.5 | 238.2
| | НЛМК ао | 10.12.2018 | 156 | −2.36 | −1.49% | 158.36 | 158.36 | 158 | 156 | 158.44
| | Новатэк ао | 10.12.2018 | 1 104 | −13.1 | −1.17% | 1 117.1 | 1 117.1 | 1 117 | 1 095.3 | 1 118
| | Роснефть | 10.12.2018 | 428.5 | −10.5 | −2.39% | 439 | 439 | 437 | 424.3 | 441
| | Россети ао | 10.12.2018 | 0.7506 | +0.0079 | +1.06% | 0.7427 | 0.7427 | 0.746 | 0.7373 | 0.756
| | Ростел -ао | 10.12.2018 18:45:49 | 71.05 | −0.25 | −0.35% | 71.3 | 71.3 | 70.81 | 70.8 | 71.32
| | Ростел -ап | 10.12.2018 | 59.9 | −0.1 | −0.17% | 60 | 60 | 59.7 | 59.7 | 60.05
| | РусГидро | 10.12.2018 | 0.5047 | −0.0003 | −0.06% | 0.505 | 0.505 | 0.504 | 0.5015 | 0.508
| | Сбербанк | 10.12.2018 18:45:59 | 191.8 | −3.21 | −1.65% | 195.01 | 195.01 | 192.75 | 190.39 | 193.92
| | Сбербанк-п | 10.12.2018 | 169 | −2.1 | −1.23% | 171.1 | 171.1 | 169.35 | 167.51 | 169.94
| | СевСт-ао | 10.12.2018 18:45:58 | 947.7 | −7.4 | −0.77% | 955.1 | 955.1 | 950.5 | 947.7 | 959.9
| | Сургнфгз | 10.12.2018 18:45:47 | 28.005 | −0.31 | −1.09% | 28.315 | 28.315 | 28.25 | 28.005 | 28.29
| | Сургнфгз-п | 10.12.2018 | 38.17 | −0.38 | −0.99% | 38.55 | 38.55 | 38.495 | 38.11 | 38.645
| | Татнфт 3ао | 10.12.2018 18:45:53 | 759.9 | −16.1 | −2.07% | 776 | 776 | 769.3 | 759.9 | 771.7
| | Транснф ап | 10.12.2018 | 169 500 | −500 | −0.29% | 170 000 | 170 000 | 170 200 | 169 050 | 171 500
| | Уркалий-ао | 10.12.2018 18:45:46 | 85.08 | −0.56 | −0.65% | 85.64 | 85.64 | 85.06 | 84.72 | 85.9
| | ФСК ЕЭС ао | 10.12.2018 | 0.154 | −0.00216 | −1.38% | 0.15616 | 0.15616 | 0.15596 | 0.154 | 0.15842
| | FORTS
|
|---|
| @CHMF (CH) | 10.12.2018 23:49:55 | N/A | | | 97 205 | 97 205 | 97 859 | 96 921 | 97 870
| | @GAZR (GZ) | 10.12.2018 23:55:03 | 16 450 | −203 | −1.22% | 16 653 | 16 653 | 16 568 | 16 350 | 16 800
| | @GMKR (GM) | 10.12.2018 23:55:02 | 128 631 | −1 069 | −0.82% | 129 700 | 129 700 | 130 000 | 128 631 | 130 130
| | @LKOH (LK) | 10.12.2018 23:55:02 | 51 801 | −1 132 | −2.14% | 52 933 | 52 933 | 52 401 | 51 350 | 53 333
| | @ROSN (RN) | 10.12.2018 23:55:03 | 43 830 | −1 013 | −2.26% | 44 843 | 44 843 | 44 948 | 43 339 | 45 000
| | @RTKM (RT) | 10.12.2018 23:55:02 | N/A | | | 7 101 | 7 101 | 7 103 | 7 068 | 7 149
| | @RTS (RI) | 10.12.2018 23:55:03 | 113 330 | −2 280 | −1.97% | 115 610 | 115 610 | 114 510 | 112 640 | 115 430
| | @SBRF (SR) | 10.12.2018 23:55:03 | 19 701 | −234 | −1.17% | 19 935 | 19 935 | 19 698 | 19 433 | 19 920
| | @Si | 10.12.2018 23:55:03 | 67 394 | +426 | +0.64% | 66 968 | 66 968 | 67 192 | 66 930 | 67 475
| | @SNGP (SG) | 10.12.2018 23:55:02 | 38 880 | −819 | −2.06% | 39 699 | 39 699 | 39 140 | 38 880 | 39 150
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 10.12.2018 23:55:02 | 3 710 | −56 | −1.49% | 3 766 | 3 766 | 3 735 | 3 683 | 3 769
| | ADR
|
|---|
| CHMF London | 10.12.2018 20:30:05 | $14.15 | −0.15 | −1.05% | $14.3 | $14.3 | $14.3 | $14.15 | $14.44
| | GAZP London | 03:53:38 | $4.796 | −0.122 | −2.48% | $4.918 | $4.796 | $4.796 | $4.796 | $4.796
| | GAZP OTC | 00:04:52 | $4.805 | −0.045 | −0.93% | $4.85 | $4.85 | $4.805 | $4.805 | $4.805
| | LKOH London | 03:53:37 | $77.38 | −2.6 | −3.25% | $79.98 | $77.38 | $77.38 | $77.38 | $77.38
| | LKOH OTC | 00:01:53 | $76.97 | −1.59 | −2.02% | $78.56 | $78.56 | $76.97 | $76.97 | $76.97
| | MBT NYSE | 04:00:00 | $6.91 | −0.4 | −5.47% | $7.31 | $6.91 | $6.915 | $6.91 | $6.915
| | MTL NYSE | 04:00:00 | $2.44 | −0.15 | −5.79% | $2.59 | $2.44 | $2.44 | $2.44 | $2.44
| | MTLP NYSE | 04:00:00 | $0.72 | −0.03 | −4.00% | $0.75 | $0.72 | $0.72 | $0.72 | $0.72
| | NKEL London | 03:53:38 | $18.85 | −0.23 | −1.21% | $19.08 | $18.85 | $18.85 | $18.85 | $18.85
| | NKEL OTC | 00:00:09 | $18.81 | −0.215 | −1.13% | $19.025 | $19.025 | $18.81 | $18.81 | $18.81
| | ROSN London | 03:53:38 | $6.41 | −0.126 | −1.93% | $6.536 | $6.41 | $6.41 | $6.41 | $6.41
| | RTKM London | 03:22:42 | $6.45 | −0.04 | −0.62% | $6.49 | $6.45 | $6.45 | $6.45 | $6.45
| | SBER Frankf | 00:06:15 | €10.22 | −0.11 | −1.06% | €10.33 | €10.33 | €10.22 | €10.22 | €10.22
| | SBER OTC | 00:06:47 | $11.56 | −0.11 | −0.94% | $11.67 | $11.67 | $11.56 | $11.56 | $11.56
| | SIBN OTC | 10.12.2018 23:49:49 | $28.11 | +0.08 | +0.29% | $28.03 | $28.03 | $28.03 | $27.56 | $28.11
| | SNGS London | 03:53:38 | $4.134 | −0.066 | −1.57% | $4.2 | $4.134 | $4.134 | $4.134 | $4.134
| | SNGS OTC | 00:06:57 | $4.1 | −0.14 | −3.30% | $4.24 | $4.24 | $4.1 | $4.1 | $4.1
| | 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 | 03:53:38 | $1.204 | −0.032 | −2.59% | $1.236 | $1.204 | $1.204 | $1.204 | $1.204
| | Forex
|
|---|
| AUD | 05:19:51 | 0.7199 | +0.00106 | +0.15% | 0.71884 | 0.71855 | 0.71854 | 0.71825 | 0.72072
| | CAD | 05:19:51 | 1.34058 | +0.00109 | +0.08% | 1.33949 | 1.34042 | 1.34058 | 1.3388 | 1.34074
| | CHF | 05:19:50 | 0.98879 | −0.00148 | −0.15% | 0.99027 | 0.98978 | 0.98981 | 0.9883 | 0.99039
| | CNY | 05:19:25 | 6.9093 | +0.0018 | +0.03% | 6.9075 | 6.9076 | 6.9075 | 6.9046 | 6.9152
| | EUR | 05:19:51 | 1.13654 | +0.00104 | +0.09% | 1.1355 | 1.1353 | 1.1353 | 1.13498 | 1.13671
| | EUR/RUB | 05:19:48 | 75.7557 | +0.0769 | +0.10% | 75.6788 | 75.622 | 75.6655 | 75.458 | 75.894
| | GBP | 05:19:48 | 1.2572 | +0.0011 | +0.09% | 1.2561 | 1.2559 | 1.2558 | 1.255 | 1.2576
| | HKD | 05:19:46 | 7.8141 | −0.00137 | −0.02% | 7.81547 | 7.81587 | 7.81556 | 7.81231 | 7.8158
| | JPY | 05:19:51 | 113.035 | −0.275 | −0.24% | 113.31 | 113.271 | 113.272 | 113.03 | 113.365
| | RUR | 05:19:49 | 66.6523 | −0.0356 | −0.05% | 66.6879 | 66.6959 | 66.6985 | 66.3569 | 66.9865
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 10.12.2018 23:50:00 | 9.5796 | −0.1453 | −1.49% | 9.7249 | 9.7249 | N/A | 9.5746 | 9.5967
| | EURRUB_TOD | 10.12.2018 23:50:00 | 75.76 | −0.41 | −0.54% | 76.17 | 76.17 | N/A | 75.5175 | 75.84
| | EURRUB_TOM | 10.12.2018 23:49:59 | 75.6675 | −0.075 | −0.10% | 75.7425 | 75.7425 | N/A | 75.5325 | 75.99
| | EURUSD_TOD | 10.12.2018 23:50:00 | 1.14172 | +0.00412 | +0.36% | 1.1376 | 1.1376 | N/A | 1.1404 | 1.14331
| | EURUSD_TOM | 10.12.2018 23:49:59 | 1.13515 | −0.0057 | −0.50% | 1.14085 | 1.14085 | N/A | 1.135 | 1.14355
| | USDEUR/RUB - КОРЗИНА | 10.12.2018 23:49:59 | 70.7038 | +0.1024 | +0.15% | 70.6014 | 70.6014 | N/A | N/A | N/A
| | USDRUB_TOD | 10.12.2018 23:50:00 | 66.4425 | +0.4525 | +0.69% | 65.99 | 65.99 | N/A | 66.1325 | 66.58
| | USDRUB_TOM | 10.12.2018 23:49:59 | 66.6425 | +0.2475 | +0.37% | 66.395 | 66.395 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 02:23:15 | 151.43 | −3.97 | −2.55% | 155.4 | 155.4 | N/A | N/A | N/A
| | Apple | 02:23:51 | 169.85 | −4.55 | −2.61% | 174.4 | 174.4 | N/A | N/A | N/A
| | Facebook | 02:23:26 | 141.8 | +2.33 | +1.67% | 139.47 | 139.47 | N/A | N/A | N/A
| | GILEAD | 02:09:42 | 67.4 | −0.07 | −0.10% | 67.47 | 67.47 | N/A | N/A | N/A
| | Starbucks | 02:09:20 | 65.53 | +0.06 | +0.09% | 65.47 | 65.47 | N/A | N/A | N/A
| | Visa | 00:28:02 | 137.62 | −2.94 | −2.09% | 140.56 | 140.56 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 05:19:28 | 60.22 | +0.25 | +0.42% | 59.97 | 59.85 | 59.84 | 59.75 | 60.4
| | @Gas Oil | 05:17:47 | 556.5 | −6.25 | −1.11% | 562.75 | 553.5 | 553.5 | 553.25 | 557
| | @Heating oil | 05:18:01 | 1.8452 | +0.0099 | +0.54% | 1.8353 | 1.8355 | 1.8346 | 1.834 | 1.8455
| | @Light crude oil | 05:19:36 | 51.35 | +0.15 | +0.29% | 51.2 | 50.99 | 50.98 | 50.93 | 51.49
| | @Natural gas | 05:17:20 | 4.345 | −0.015 | −0.34% | 4.36 | 4.332 | 4.342 | 4.315 | 4.367
| | @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.
|
