| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 16.08.2019 18:35:33 | 11 562.74 | +150.07 | +1.31% | 11 412.67 | 11 412.67 | 11 412.67 | 11 412.67 | 11 577.18
| | DJ Industrial | 16.08.2019 23:51:11 | 25 886.01 | +306.62 | +1.20% | 25 579.39 | 25 579.39 | 25 579.39 | 25 579.39 | 25 929.65
| | FTSE 100 | 03:17:39 | 7 117.15 | +50.14 | +0.71% | 7 067.01 | 7 117.22 | 7 117.15 | 7 117.15 | 7 117.15
| | NASDAQ Comp | 03:02:30 | 7 895.99 | +129.37 | +1.67% | 7 766.62 | 7 893.98 | 7 895.99 | 7 895.99 | 7 895.99
| | Nikkei 225 | 16.08.2019 09:00:04 | 20 418.81 | +13.16 | +0.06% | 20 405.65 | 20 405.65 | 20 319.79 | 20 301.92 | 20 465.06
| | RTSI | 16.08.2019 | 1 239.81 | −10.32 | −0.83% | 1 250.13 | 1 250.13 | 1 257.3 | 1 239.81 | 1 261.09
| | 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 | 16.08.2019 23:04:12 | 2 888.68 | +41.08 | +1.44% | 2 847.6 | 2 847.6 | 2 866.68 | 2 866.68 | 2 893.57
| | Shanghai Composite | 16.08.2019 10:00:35 | 2 823.8238 | +8.0262 | +0.29% | 2 815.7976 | 2 815.7976 | 2 815.7976 | 2 811.8016 | 2 840.2909
| | Индекс МосБиржи | 16.08.2019 | 2 615.2 | −10.38 | −0.40% | 2 625.58 | 2 625.58 | 2 636.29 | 2 615.2 | 2 640.92
| | МосБиржа Основной
|
|---|
| ВТБ ао | 16.08.2019 18:45:59 | 0.0381 | −0.00053 | −1.37% | 0.03863 | 0.03863 | 0.038815 | 0.0381 | 0.039065
| | ГАЗПРОМ ао | 16.08.2019 18:45:55 | 224.71 | −2.44 | −1.07% | 227.15 | 227.15 | 228.48 | 224.08 | 229.38
| | ГМКНорНик | 16.08.2019 | 14 652 | −272 | −1.82% | 14 924 | 14 924 | 14 978 | 14 652 | 15 014
| | ИнтерРАОао | 16.08.2019 | 4.116 | −0.04 | −0.96% | 4.156 | 4.156 | 4.1815 | 4.09 | 4.1815
| | ЛУКОЙЛ | 16.08.2019 | 5 000 | −23.5 | −0.47% | 5 023.5 | 5 023.5 | 5 048 | 4 982 | 5 125
| | Магнит ао | 16.08.2019 | 3 601 | +15 | +0.42% | 3 586 | 3 586 | 3 586 | 3 578.5 | 3 617
| | Мечел ао | 16.08.2019 18:45:59 | 57.16 | −2.84 | −4.73% | 60 | 60 | 60.01 | 57.05 | 60.24
| | ММК | 16.08.2019 18:45:38 | 38.375 | +0.155 | +0.41% | 38.22 | 38.22 | 38.37 | 37.92 | 38.68
| | МТС-ао | 16.08.2019 | 254 | −2.5 | −0.97% | 256.5 | 256.5 | 256.05 | 252 | 256.8
| | НЛМК ао | 16.08.2019 | 138.3 | −1.04 | −0.75% | 139.34 | 139.34 | 140 | 138 | 140.4
| | Новатэк ао | 16.08.2019 | 1 250 | +12.2 | +0.99% | 1 237.8 | 1 237.8 | 1 235.2 | 1 230 | 1 256
| | Роснефть | 16.08.2019 18:45:59 | 404.75 | +0.5 | +0.12% | 404.25 | 404.25 | 405.55 | 404 | 406.8
| | Россети ао | 16.08.2019 | 1.07 | +0.0087 | +0.82% | 1.0613 | 1.0613 | 1.061 | 1.06 | 1.079
| | Ростел -ао | 16.08.2019 | 82 | +0.21 | +0.26% | 81.79 | 81.79 | 81.8 | 80.41 | 82.03
| | Ростел -ап | 16.08.2019 | 61.95 | 0 | 0% | 61.95 | 61.95 | 62.05 | 61.7 | 62.3
| | РусГидро | 16.08.2019 18:45:47 | 0.5445 | 0 | 0% | 0.5445 | 0.5445 | 0.5455 | 0.5424 | 0.5494
| | Сбербанк | 16.08.2019 | 215.05 | +0.46 | +0.21% | 214.59 | 214.59 | 215.9 | 213.91 | 216.75
| | Сбербанк-п | 16.08.2019 18:45:59 | 188 | −0.71 | −0.38% | 188.71 | 188.71 | 189.49 | 186.5 | 189.99
| | СевСт-ао | 16.08.2019 | 928.4 | −14.6 | −1.55% | 943 | 943 | 949 | 926.8 | 949.6
| | Сургнфгз | 16.08.2019 18:45:52 | 25.8 | 0 | 0% | 25.8 | 25.8 | 25.775 | 25.465 | 25.94
| | Сургнфгз-п | 16.08.2019 | 31.89 | −0.455 | −1.41% | 32.345 | 32.345 | 32.36 | 31.89 | 32.48
| | Татнфт 3ао | 16.08.2019 | 705 | +2.5 | +0.36% | 702.5 | 702.5 | 705.6 | 702.2 | 713.8
| | Транснф ап | 16.08.2019 18:45:52 | 150 950 | −1 150 | −0.76% | 152 100 | 152 100 | 151 850 | 150 100 | 152 750
| | Уркалий-ао | 16.08.2019 | 118.06 | +0.04 | +0.03% | 118.02 | 118.02 | 118.06 | 118 | 118.1
| | ФСК ЕЭС ао | 16.08.2019 | 0.1692 | −0.00124 | −0.73% | 0.17044 | 0.17044 | 0.17092 | 0.1692 | 0.1712
| | FORTS
|
|---|
| @CHMF (CH) | 06:00:02 | 91 900 | +218 | +0.24% | 91 682 | 91 682 | N/A | N/A | N/A
| | @GAZR (GZ) | 06:00:03 | 22 604 | −8 | −0.04% | 22 612 | 22 612 | N/A | N/A | N/A
| | @GMKR (GM) | 06:00:03 | 147 828 | +74 | +0.05% | 147 754 | 147 754 | N/A | N/A | N/A
| | @LKOH (LK) | 06:00:02 | 50 350 | +24 | +0.05% | 50 326 | 50 326 | N/A | N/A | N/A
| | @ROSN (RN) | 06:00:03 | 40 777 | −26 | −0.06% | 40 803 | 40 803 | N/A | N/A | N/A
| | @RTKM (RT) | 06:00:02 | 8 218 | −19 | −0.23% | 8 237 | 8 237 | N/A | N/A | N/A
| | @RTS (RI) | 06:00:03 | 124 250 | −140 | −0.11% | 124 390 | 124 390 | N/A | N/A | N/A
| | @SBRF (SR) | 06:00:03 | 21 713 | +17 | +0.08% | 21 696 | 21 696 | N/A | N/A | N/A
| | @Si | 10:29:47 | 66 807 | +67 | +0.10% | 66 740 | 66 740 | N/A | N/A | N/A
| | @SNGP (SG) | 06:00:02 | 32 277 | +77 | +0.24% | 32 200 | 32 200 | N/A | N/A | N/A
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 06:00:03 | 3 849 | +1 | +0.03% | 3 848 | 3 848 | N/A | N/A | N/A
| | ADR
|
|---|
| CHMF London | 16.08.2019 19:30:01 | $13.925 | −0.305 | −2.14% | $14.23 | $14.23 | $14.23 | $13.9 | $14.3
| | GAZP London | 16.08.2019 19:30:01 | $6.77083 | −0.07717 | −1.13% | $6.848 | $6.848 | $6.848 | $6.704 | $6.868
| | GAZP OTC | 16.08.2019 22:59:32 | $6.68 | −0.152 | −2.22% | $6.832 | $6.832 | $6.832 | $6.67 | $6.832
| | LKOH London | 16.08.2019 20:07:18 | $75.17267 | −0.98733 | −1.30% | $76.16 | $76.16 | $76.16 | $75.02 | $77.5
| | LKOH OTC | 16.08.2019 23:00:33 | $75.03 | −0.57 | −0.75% | $75.6 | $75.6 | $75.6 | $74.98 | $75.6
| | MBT NYSE | 03:00:00 | $7.69 | +0.15 | +1.99% | $7.54 | $7.69 | $7.69 | $7.69 | $7.69
| | MTL NYSE | 03:00:00 | $1.64 | −0.16 | −8.89% | $1.8 | $1.64 | $1.64 | $1.64 | $1.64
| | MTLP NYSE | 01:55:49 | $0.819217 | −0.000783 | −0.10% | $0.82 | $0.819217 | $0.819217 | $0.819217 | $0.819217
| | NKEL London | 16.08.2019 20:06:12 | $22.13 | −0.54 | −2.38% | $22.67 | $22.35464 | $22.35464 | $22.08 | $22.75
| | NKEL OTC | 03:04:05 | $22.12 | −0.57 | −2.51% | $22.69 | $22.11 | $22.12 | $22.12 | $22.12
| | ROSN London | 16.08.2019 19:30:01 | $6.09 | −0.01 | −0.16% | $6.1 | $6.1 | $6.1 | $6.09 | $6.19
| | RTKM London | 16.08.2019 18:40:37 | $7.45 | 0 | 0% | $7.45 | $7.45 | $7.45 | $7.38 | $7.45
| | SBER Frankf | 16.08.2019 23:25:51 | €11.7 | −0.09 | −0.76% | €11.79 | €11.79 | €11.79 | €11.7 | €11.79
| | SBER OTC | 16.08.2019 22:59:13 | $13.16 | +0.03 | +0.23% | $13.13 | $13.13 | $13.13 | $13.09 | $13.2199
| | SIBN OTC | 03:02:36 | $31.19 | +0.07 | +0.22% | $31.12 | $31.19 | $31.19 | $31.19 | $31.19
| | SNGS London | 16.08.2019 19:30:01 | $3.854 | −0.014 | −0.36% | $3.868 | $3.868 | $3.868 | $3.798 | $3.87
| | SNGS OTC | 16.08.2019 21:07:56 | $3.856 | −0.024 | −0.62% | $3.88 | $3.88 | $3.88 | $3.84 | $3.88
| | 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 | 16.08.2019 19:30:01 | $1.153 | −0.018 | −1.54% | $1.171 | $1.171 | $1.171 | $1.15 | $1.178
| | Forex
|
|---|
| AUD | 00:24:52 | 0.6778 | +0.00044 | +0.06% | 0.67736 | 0.67771 | 0.67802 | 0.6778 | 0.67802
| | CAD | 00:14:45 | 1.3266 | −0.00478 | −0.36% | 1.33138 | 1.33154 | 1.3268 | 1.3266 | 1.327
| | CHF | 00:40:38 | 0.97784 | +0.00135 | +0.14% | 0.97649 | 0.97588 | 0.97784 | 0.97784 | 0.97784
| | CNY | 16.08.2019 18:49:01 | 7.0412 | +0.0085 | +0.12% | 7.0327 | 7.0326 | 7.0327 | 7.0326 | 7.0457
| | EUR | 00:10:10 | 1.109 | −0.00151 | −0.14% | 1.11051 | 1.11128 | 1.10888 | 1.10888 | 1.109
| | EUR/RUB | 00:10:00 | 73.822 | +0.374 | +0.51% | 73.448 | 73.315 | 73.74 | 73.5605 | 73.822
| | GBP | 00:10:14 | 1.2144 | +0.0063 | +0.52% | 1.2081 | 1.2106 | 1.2144 | 1.2144 | 1.2144
| | HKD | 00:03:06 | 7.8433 | +0.0022 | +0.03% | 7.8411 | 7.84135 | 7.84301 | 7.84301 | 7.8433
| | JPY | 00:10:38 | 106.36 | +0.26 | +0.25% | 106.1 | 106.023 | 106.35 | 106.35 | 106.36
| | RUR | 01:41:50 | 66.481 | +0.3473 | +0.53% | 66.1337 | 66.0321 | 66.4892 | 66.3414 | 66.4892
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 16.08.2019 23:50:00 | 9.3685 | −0.0035 | −0.04% | 9.372 | 9.372 | N/A | 9.3355 | 9.3685
| | EURRUB_TOD | 16.08.2019 23:50:00 | 73.38 | −0.42 | −0.57% | 73.8 | 73.8 | N/A | 72.95 | 73.4125
| | EURRUB_TOM | 16.08.2019 23:50:00 | 73.755 | +0.355 | +0.48% | 73.4 | 73.4 | N/A | 72.9925 | 73.835
| | EURUSD_TOD | 16.08.2019 23:50:00 | 1.10784 | −0.00681 | −0.61% | 1.11465 | 1.11465 | N/A | 1.1071 | 1.11011
| | EURUSD_TOM | 16.08.2019 23:50:00 | 1.10896 | −0.00174 | −0.16% | 1.1107 | 1.1107 | N/A | 1.10662 | 1.1105
| | USDEUR/RUB - КОРЗИНА | 16.08.2019 23:49:59 | 69.7758 | +0.4142 | +0.60% | 69.3616 | 69.3616 | N/A | N/A | N/A
| | USDRUB_TOD | 16.08.2019 23:50:00 | 66.35 | +0.1675 | +0.25% | 66.1825 | 66.1825 | N/A | 65.835 | 66.46
| | USDRUB_TOM | 16.08.2019 23:50:00 | 66.52 | +0.4625 | +0.70% | 66.0575 | 66.0575 | N/A | 65.86 | 66.5725
| | Рынок акций SPB
|
|---|
| Alibaba | 02:20:32 | 174.74 | +7.69 | +4.60% | 167.05 | 167.05 | N/A | N/A | N/A
| | Apple | 02:21:36 | 206.68 | +4.7 | +2.33% | 201.98 | 201.98 | N/A | N/A | N/A
| | Facebook | 02:17:58 | 183.71 | −0.09 | −0.05% | 183.8 | 183.8 | N/A | N/A | N/A
| | GILEAD | 16.08.2019 23:00:01 | 63.14 | +0.16 | +0.25% | 62.98 | 62.98 | N/A | N/A | N/A
| | Starbucks | 02:19:06 | 96.52 | −0.01 | −0.01% | 96.53 | 96.53 | N/A | N/A | N/A
| | Visa | 16.08.2019 23:53:53 | 178.35 | +2.08 | +1.18% | 176.27 | 176.27 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 04:01:42 | 58.64 | +0.41 | +0.70% | 58.23 | 58.69 | 58.63 | 58.63 | 58.7
| | @Gas Oil | 04:04:13 | 560 | −2 | −0.36% | 562 | 561.75 | 561.75 | 560 | 561.75
| | @Heating oil | 00:00:00 | 1.8213 | +0.0027 | +0.15% | 1.8186 | 1.8175 | 1.8213 | 1.8213 | 1.8213
| | @Light crude oil | 00:00:00 | 54.85 | +0.43 | +0.79% | 54.42 | 54.54 | 54.85 | 54.85 | 54.85
| | @Natural gas | 00:00:00 | 2.208 | −0.029 | −1.30% | 2.237 | 2.229 | 2.208 | 2.208 | 2.208
| | @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.
|
