| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 19.06.2018 18:35:36 | 12 677.97 | −156.14 | −1.22% | 12 834.11 | 12 834.11 | 12 646.93 | 12 595.05 | 12 707.58
| | DJ Industrial | 19.06.2018 23:47:18 | 24 700.21 | −287.26 | −1.15% | 24 987.47 | 24 987.47 | 24 987.47 | 24 567.75 | 24 987.47
| | FTSE 100 | 19.06.2018 18:35:37 | 7 603.85 | −27.48 | −0.36% | 7 631.33 | 7 631.33 | 7 628.86 | 7 549.19 | 7 628.86
| | NASDAQ Comp | 19.06.2018 23:00:14 | 7 726.47 | −20.56 | −0.27% | 7 747.03 | 7 747.03 | 7 657.94 | 7 637.13 | 7 727.3
| | Nikkei 225 | 19.06.2018 09:00:05 | 22 278.48 | −401.85 | −1.77% | 22 680.33 | 22 680.33 | 22 579.03 | 22 278.48 | 22 618.52
| | RTSI | 19.06.2018 | 1 096.92 | −3.71 | −0.34% | 1 100.63 | 1 100.63 | 1 100.54 | 1 077.52 | 1 101.36
| | RTSSTD | 19.06.2018 | 14 686.48 | +31.23 | +0.21% | 14 655.25 | 14 655.25 | 14 627.19 | 14 472.02 | 14 740.06
| | S&P 500 | 19.06.2018 23:48:54 | 2 762.59 | −11.16 | −0.40% | 2 773.75 | 2 773.75 | 2 748.33 | 2 743.19 | 2 764.57
| | Shanghai Composite | 00:30:11 | 2 907.8221 | −114.0787 | −3.78% | 3 021.9008 | 2 907.8221 | 2 907.8221 | 2 907.8221 | 2 907.8221
| | Индекс МосБиржи | 19.06.2018 | 2 221.42 | −1.14 | −0.05% | 2 222.56 | 2 222.56 | 2 216.94 | 2 192.63 | 2 228.84
| | МосБиржа Основной
|
|---|
| ВТБ ао | 19.06.2018 | 0.04519 | −0.00092 | −2.00% | 0.04611 | 0.04611 | 0.046 | 0.04519 | 0.04608
| | ГАЗПРОМ ао | 19.06.2018 | 135.5 | −1.02 | −0.75% | 136.52 | 136.52 | 136 | 132.86 | 136.28
| | ГМКНорНик | 19.06.2018 | 11 126 | +75 | +0.68% | 11 051 | 11 051 | 11 028 | 10 861 | 11 200
| | ИнтерРАОао | 19.06.2018 | 4.0965 | −0.01 | −0.24% | 4.1065 | 4.1065 | 4.09 | 4.0655 | 4.1325
| | ЛУКОЙЛ | 19.06.2018 | 4 091 | +45.5 | +1.12% | 4 045.5 | 4 045.5 | 4 035 | 4 006 | 4 108.5
| | Магнит ао | 19.06.2018 | 4 592 | −39 | −0.84% | 4 631 | 4 631 | 4 621 | 4 514 | 4 644
| | Мечел ао | 19.06.2018 | 100.05 | −4.9 | −4.67% | 104.95 | 104.95 | 104.1 | 97 | 104.55
| | ММК | 19.06.2018 | 44.855 | −1.62 | −3.49% | 46.475 | 46.475 | 46.275 | 43.9 | 46.335
| | МТС-ао | 19.06.2018 | 276.55 | −0.95 | −0.34% | 277.5 | 277.5 | 277 | 274.2 | 279.75
| | НЛМК ао | 19.06.2018 | 153.68 | −13.62 | −8.14% | 167.3 | 167.3 | 159.47 | 151 | 159.5
| | Новатэк ао | 19.06.2018 | 805 | +5.5 | +0.69% | 799.5 | 799.5 | 795.3 | 787.1 | 811
| | Роснефть | 19.06.2018 | 392.35 | +5.35 | +1.38% | 387 | 387 | 386.5 | 383.25 | 393.6
| | Россети ао | 19.06.2018 | 0.801 | −0.0183 | −2.23% | 0.8193 | 0.8193 | 0.814 | 0.794 | 0.817
| | Ростел -ао | 19.06.2018 | 70.04 | +0.34 | +0.49% | 69.7 | 69.7 | 69.1 | 68.92 | 70.04
| | Ростел -ап | 19.06.2018 | 63.34 | −0.15 | −0.24% | 63.49 | 63.49 | 63.67 | 63 | 63.67
| | РусГидро | 19.06.2018 | 0.668 | −0.011 | −1.62% | 0.679 | 0.679 | 0.6765 | 0.666 | 0.6788
| | Сбербанк | 19.06.2018 | 206 | −0.3 | −0.15% | 206.3 | 206.3 | 204 | 202.11 | 206.77
| | Сбербанк-п | 19.06.2018 | 183.5 | −1.5 | −0.81% | 185 | 185 | 183 | 181.05 | 183.9
| | СевСт-ао | 19.06.2018 | 958.8 | −5.8 | −0.60% | 964.6 | 964.6 | 965 | 935.4 | 965
| | Сургнфгз | 19.06.2018 | 28.71 | +0.335 | +1.18% | 28.375 | 28.375 | 28.36 | 28.16 | 28.75
| | Сургнфгз-п | 19.06.2018 | 31.33 | +0.075 | +0.24% | 31.255 | 31.255 | 31.4 | 31.21 | 31.54
| | Татнфт 3ао | 19.06.2018 | 646.05 | +5.05 | +0.79% | 641 | 641 | 640 | 636.9 | 650.5
| | Транснф ап | 19.06.2018 | 166 200 | −2 250 | −1.34% | 168 450 | 168 450 | 168 400 | 164 600 | 168 800
| | Уркалий-ао | 19.06.2018 | 104.4 | −1.1 | −1.04% | 105.5 | 105.5 | 105 | 103.45 | 105.5
| | ФСК ЕЭС ао | 19.06.2018 | 0.1815 | −0.0015 | −0.82% | 0.183 | 0.183 | 0.182 | 0.17915 | 0.1827
| | FORTS
|
|---|
| @CHMF (CH) | 19.06.2018 23:50:13 | 96 500 | −500 | −0.52% | 97 000 | 97 000 | 95 617 | 94 501 | 96 500
| | @GAZR (GZ) | 19.06.2018 23:53:52 | 13 225 | −60 | −0.45% | 13 285 | 13 285 | 13 294 | 12 882 | 13 294
| | @GMKR (GM) | 19.06.2018 23:54:08 | 108 146 | +541 | +0.50% | 107 605 | 107 605 | 107 608 | 105 280 | 108 886
| | @LKOH (LK) | 19.06.2018 23:52:51 | 40 563 | +288 | +0.72% | 40 275 | 40 275 | 40 369 | 39 755 | 40 741
| | @ROSN (RN) | 19.06.2018 23:52:57 | 39 363 | +563 | +1.45% | 38 800 | 38 800 | 38 701 | 38 380 | 39 363
| | @RTKM (RT) | 19.06.2018 23:50:06 | 6 680 | −20 | −0.30% | 6 700 | 6 700 | 6 855 | 6 530 | 6 855
| | @RTS (RI) | 19.06.2018 23:54:05 | 108 080 | +450 | +0.42% | 107 630 | 107 630 | 107 960 | 105 150 | 108 440
| | @SBRF (SR) | 19.06.2018 23:51:29 | 20 074 | +43 | +0.21% | 20 031 | 20 031 | 20 121 | 19 542 | 20 152
| | @Si | 19.06.2018 23:52:37 | 64 520 | +252 | +0.39% | 64 268 | 64 268 | 64 142 | 64 142 | 64 877
| | @SNGP (SG) | 19.06.2018 23:50:02 | 31 200 | +200 | +0.65% | 31 000 | 31 000 | 31 299 | 30 744 | 31 319
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 19.06.2018 23:50:54 | 4 666 | −48 | −1.02% | 4 714 | 4 714 | 4 730 | 4 630 | 4 730
| | ADR
|
|---|
| CHMF London | 00:38:35 | $14.87 | −0.21 | −1.39% | $15.08 | $15.08 | $14.87 | $14.87 | $14.87
| | GAZP London | 19.06.2018 19:30:05 | $4.14 | −0.11 | −2.59% | $4.25 | $4.25 | $4.25 | $4.1 | $4.25
| | GAZP OTC | 19.06.2018 23:00:17 | $4.24 | −0.045 | −1.05% | $4.285 | $4.285 | $4.285 | $4.129 | $4.285
| | LKOH London | 19.06.2018 19:30:05 | $62.94 | −0.92 | −1.44% | $63.86 | $63.86 | $63.86 | $62.46 | $63.86
| | LKOH OTC | 19.06.2018 23:00:44 | $64.15 | +0.55 | +0.86% | $63.6 | $63.6 | $63.6 | $62.5 | $64.4
| | MBT NYSE | 00:29:55 | $8.82 | −0.14 | −1.56% | $8.96 | $8.96 | $8.82 | $8.82 | $8.82
| | MTL NYSE | 19.06.2018 23:05:20 | $3.18 | −0.08 | −2.45% | $3.26 | $3.26 | $3.26 | $3.1 | $3.26
| | MTLP NYSE | 19.06.2018 23:05:20 | $0.953 | −0.047 | −4.70% | $1 | $1 | $1 | $0.953 | $1
| | NKEL London | 19.06.2018 19:30:05 | $17.27 | −0.2 | −1.14% | $17.47 | $17.47 | $17.47 | $16.925 | $17.47
| | NKEL OTC | 19.06.2018 23:00:10 | $17.555 | +0.09 | +0.52% | $17.465 | $17.465 | $17.465 | $17.17 | $17.63
| | ROSN London | 19.06.2018 19:30:05 | $6.056 | +0.006 | +0.10% | $6.05 | $6.05 | $6.05 | $5.954 | $6.058
| | RTKM London | 19.06.2018 19:40:07 | $6.44 | −0.12 | −1.83% | $6.56 | $6.56 | $6.56 | $6.42 | $6.56
| | SBER Frankf | 00:01:41 | €11.11 | −0.49 | −4.22% | €11.6 | €11.6 | €11.11 | €11.11 | €11.11
| | SBER OTC | 19.06.2018 23:40:11 | $13.28 | −0.03 | −0.23% | $13.31 | $13.31 | $13.31 | $12.98 | $13.33
| | SIBN OTC | 19.06.2018 21:57:13 | $25.14 | +0.023 | +0.09% | $25.117 | $25.117 | $25.117 | $25.03 | $25.29
| | SNGS London | 19.06.2018 19:30:05 | $4.406 | −0.03 | −0.68% | $4.436 | $4.436 | $4.436 | $4.352 | $4.436
| | SNGS OTC | 19.06.2018 17:28:07 | $4.37 | −0.03 | −0.68% | $4.4 | $4.4 | $4.4 | $4.37 | $4.4
| | 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 | 19.06.2018 19:30:05 | $1.405 | −0.021 | −1.47% | $1.426 | $1.426 | $1.426 | $1.405 | $1.436
| | Forex
|
|---|
| AUD | 00:44:54 | 0.73763 | −0.00455 | −0.61% | 0.74218 | 0.74232 | 0.73789 | 0.73758 | 0.738
| | CAD | 00:44:54 | 1.32836 | +0.00858 | +0.65% | 1.31978 | 1.32016 | 1.32794 | 1.3277 | 1.3287
| | CHF | 00:44:54 | 0.99378 | −0.00167 | −0.17% | 0.99545 | 0.99507 | 0.99358 | 0.99349 | 0.99478
| | CNY | 00:31:00 | 6.4801 | +0.0423 | +0.66% | 6.4378 | 6.4801 | 6.4829 | 6.4801 | 6.4829
| | EUR | 00:44:54 | 1.15843 | −0.00365 | −0.31% | 1.16208 | 1.16225 | 1.1589 | 1.15843 | 1.1591
| | EUR/RUB | 00:41:47 | 73.906 | +0.1936 | +0.26% | 73.7124 | 73.571 | 74.045 | 73.906 | 74.045
| | GBP | 00:44:53 | 1.3171 | −0.0074 | −0.56% | 1.3245 | 1.3245 | 1.3178 | 1.3169 | 1.3178
| | HKD | 00:44:54 | 7.84869 | −0.00061 | −0.01% | 7.8493 | 7.84925 | 7.84877 | 7.8471 | 7.849
| | JPY | 00:44:54 | 110.068 | −0.484 | −0.44% | 110.552 | 110.546 | 110.045 | 110.03 | 110.093
| | RUR | 00:44:48 | 63.824 | +0.3916 | +0.62% | 63.4324 | 63.3315 | 63.8365 | 63.8181 | 63.8698
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 19.06.2018 10:43:26 | 9.8743 | +0.1037 | +1.06% | 9.7706 | 9.7706 | N/A | N/A | N/A
| | EURRUB_TOD | 19.06.2018 14:59:59 | 73.9 | +0.44 | +0.60% | 73.46 | 73.46 | N/A | N/A | N/A
| | EURRUB_TOM | 19.06.2018 23:49:54 | 74.0275 | +0.25 | +0.34% | 73.7775 | 73.7775 | N/A | N/A | N/A
| | EURUSD_TOD | 19.06.2018 14:59:53 | 1.15455 | −0.00651 | −0.56% | 1.16106 | 1.16106 | N/A | N/A | N/A
| | EURUSD_TOM | 19.06.2018 23:49:51 | 1.159 | −0.0035 | −0.30% | 1.1625 | 1.1625 | N/A | 1.1531 | 1.15955
| | USDEUR/RUB - КОРЗИНА | 19.06.2018 23:49:54 | 68.4436 | +0.3448 | +0.51% | 68.0988 | 68.0988 | N/A | N/A | N/A
| | USDRUB_TOD | 19.06.2018 17:44:42 | 64.0175 | +0.45 | +0.71% | 63.5675 | 63.5675 | N/A | N/A | N/A
| | USDRUB_TOM | 19.06.2018 23:49:54 | 63.875 | +0.4225 | +0.67% | 63.4525 | 63.4525 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 00:44:44 | 204.15 | −4.38 | −2.10% | 208.53 | 208.53 | N/A | N/A | N/A
| | Apple | 00:43:31 | 185.74 | −2.99 | −1.58% | 188.73 | 188.73 | N/A | N/A | N/A
| | Facebook | 00:41:22 | 197.35 | −1.03 | −0.52% | 198.38 | 198.38 | N/A | N/A | N/A
| | GILEAD | 19.06.2018 23:49:27 | 71.08 | +2.02 | +2.92% | 69.06 | 69.06 | N/A | N/A | N/A
| | Starbucks | 00:44:36 | 56.45 | −0.77 | −1.35% | 57.22 | 57.22 | N/A | N/A | N/A
| | Visa | 19.06.2018 23:00:00 | 135.1 | −1.21 | −0.89% | 136.31 | 136.31 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 00:44:59 | 75.11 | −0.23 | −0.31% | 75.34 | 75.34 | 75 | 74.89 | 75.11
| | @Gas Oil | 00:33:35 | 648.75 | +0.25 | +0.04% | 648.5 | 653.75 | 647.75 | 647.75 | 648.75
| | @Heating oil | 00:00:04 | 2.1166 | −0.0171 | −0.80% | 2.1337 | 2.1364 | 2.1166 | 2.1166 | 2.1166
| | @Light crude oil | 00:00:04 | 64.9 | −0.79 | −1.20% | 65.69 | 65.67 | 64.9 | 64.9 | 64.9
| | @Natural gas | 00:00:04 | 2.919 | −0.032 | −1.08% | 2.951 | 2.952 | 2.919 | 2.919 | 2.919
| | @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.
|
