| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 18.04.2019 18:35:27 | 12 222.39 | +69.32 | +0.57% | 12 153.07 | 12 153.07 | 12 153.07 | 12 100.11 | 12 231.84
| | DJ Industrial | 18.04.2019 23:50:18 | 26 559.54 | +110 | +0.42% | 26 449.54 | 26 449.54 | 26 449.54 | 26 444.85 | 26 601.95
| | FTSE 100 | 18.04.2019 18:35:31 | 7 459.88 | −11.44 | −0.15% | 7 471.32 | 7 471.32 | 7 471.32 | 7 438.3 | 7 475.85
| | NASDAQ Comp | 19.04.2019 03:10:02 | 7 998.06 | +1.98 | +0.02% | 7 996.08 | 7 999.1 | 7 998.06 | 7 998.06 | 7 998.06
| | Nikkei 225 | 19.04.2019 09:00:01 | 22 200.56 | +110.44 | +0.50% | 22 090.12 | 22 090.12 | 22 246 | 22 162.23 | 22 249.83
| | RTSI | 19.04.2019 | 1 260.82 | −1.46 | −0.12% | 1 262.28 | 1 262.28 | 1 262.73 | 1 259.28 | 1 265.6
| | 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 | 18.04.2019 23:03:58 | 2 905.03 | +4.58 | +0.16% | 2 900.45 | 2 900.45 | 2 903.69 | 2 891.97 | 2 908.34
| | Shanghai Composite | 19.04.2019 10:00:35 | 3 270.7973 | +20.5961 | +0.63% | 3 250.2012 | 3 250.2012 | 3 250.2012 | 3 226.8667 | 3 274.3347
| | Индекс МосБиржи | 19.04.2019 | 2 563.9 | +3.1 | +0.12% | 2 560.8 | 2 560.8 | 2 561.11 | 2 560.73 | 2 566.88
| | МосБиржа Основной
|
|---|
| ВТБ ао | 19.04.2019 | 0.03581 | −0.0002 | −0.56% | 0.03601 | 0.03601 | 0.03602 | 0.0358 | 0.0361
| | ГАЗПРОМ ао | 19.04.2019 | 162.57 | +0.78 | +0.48% | 161.79 | 161.79 | 161.95 | 161.5 | 162.57
| | ГМКНорНик | 19.04.2019 | 14 510 | 0 | 0% | 14 510 | 14 510 | 14 484 | 14 474 | 14 548
| | ИнтерРАОао | 19.04.2019 | 3.81 | −0.0085 | −0.22% | 3.8185 | 3.8185 | 3.818 | 3.802 | 3.8375
| | ЛУКОЙЛ | 19.04.2019 | 5 602 | −8 | −0.14% | 5 610 | 5 610 | 5 620 | 5 600 | 5 632.5
| | Магнит ао | 19.04.2019 | 3 597 | +2 | +0.06% | 3 595 | 3 595 | 3 595 | 3 590 | 3 635
| | Мечел ао | 19.04.2019 | 69.8 | +0.37 | +0.53% | 69.43 | 69.43 | 69.44 | 69 | 69.97
| | ММК | 19.04.2019 | 44.22 | 0 | 0% | 44.22 | 44.22 | 44.23 | 44.135 | 44.375
| | МТС-ао | 19.04.2019 | 259.85 | +0.85 | +0.33% | 259 | 259 | 259.5 | 258.85 | 260.25
| | НЛМК ао | 19.04.2019 | 174.3 | +1.04 | +0.60% | 173.26 | 173.26 | 173 | 172.98 | 174.4
| | Новатэк ао | 19.04.2019 | 1 116.4 | +6.2 | +0.56% | 1 110.2 | 1 110.2 | 1 112 | 1 112 | 1 123.8
| | Роснефть | 19.04.2019 | 432 | −3.65 | −0.84% | 435.65 | 435.65 | 437 | 431.1 | 437
| | Россети ао | 19.04.2019 | 1.064 | +0.0015 | +0.14% | 1.0625 | 1.0625 | 1.0601 | 1.0601 | 1.072
| | Ростел -ао | 19.04.2019 | 73.94 | +0.04 | +0.05% | 73.9 | 73.9 | 73.97 | 73.63 | 74
| | Ростел -ап | 19.04.2019 | 60.25 | +0.1 | +0.17% | 60.15 | 60.15 | 60.1 | 60.1 | 60.4
| | РусГидро | 19.04.2019 | 0.5276 | −0.0014 | −0.26% | 0.529 | 0.529 | 0.53 | 0.5252 | 0.533
| | Сбербанк | 19.04.2019 | 232.6 | −0.19 | −0.08% | 232.79 | 232.79 | 233.49 | 231.9 | 233.5
| | Сбербанк-п | 19.04.2019 | 202.15 | +1.55 | +0.77% | 200.6 | 200.6 | 200.78 | 200.78 | 202.88
| | СевСт-ао | 19.04.2019 | 1 047.6 | +12.2 | +1.18% | 1 035.4 | 1 035.4 | 1 041 | 1 041 | 1 049.8
| | Сургнфгз | 19.04.2019 | 25.075 | −0.005 | −0.02% | 25.08 | 25.08 | 25.08 | 25.04 | 25.14
| | Сургнфгз-п | 19.04.2019 | 39.9 | +0.17 | +0.43% | 39.73 | 39.73 | 39.725 | 39.685 | 40
| | Татнфт 3ао | 19.04.2019 | 748.9 | −0.3 | −0.04% | 749.2 | 749.2 | 748.8 | 748 | 750
| | Транснф ап | 19.04.2019 | 169 700 | −350 | −0.21% | 170 050 | 170 050 | 169 100 | 169 100 | 170 500
| | Уркалий-ао | 19.04.2019 | 88.06 | +0.52 | +0.59% | 87.54 | 87.54 | 87.94 | 87.5 | 88.36
| | ФСК ЕЭС ао | 19.04.2019 | 0.166 | −0.0002 | −0.12% | 0.1662 | 0.1662 | 0.16656 | 0.1657 | 0.16684
| | FORTS
|
|---|
| @CHMF (CH) | 19.04.2019 23:50:17 | 100 392 | +908 | +0.91% | 99 484 | 99 484 | 100 200 | 100 100 | 100 784
| | @GAZR (GZ) | 19.04.2019 23:52:29 | 16 448 | +93 | +0.57% | 16 355 | 16 355 | 16 403 | 16 350 | 16 474
| | @GMKR (GM) | 19.04.2019 23:50:16 | 143 922 | +275 | +0.19% | 143 647 | 143 647 | 143 868 | 143 645 | 144 268
| | @LKOH (LK) | 19.04.2019 23:53:29 | 56 695 | −22 | −0.04% | 56 717 | 56 717 | 56 885 | 56 645 | 57 000
| | @ROSN (RN) | 19.04.2019 23:53:57 | 42 745 | −348 | −0.81% | 43 093 | 43 093 | 43 171 | 42 677 | 43 247
| | @RTKM (RT) | 19.04.2019 23:54:52 | N/A | | | 7 464 | 7 464 | 7 495 | 7 468 | 7 495
| | @RTS (RI) | 19.04.2019 23:54:50 | 124 120 | +90 | +0.07% | 124 030 | 124 030 | 124 400 | 123 880 | 124 590
| | @SBRF (SR) | 19.04.2019 23:55:02 | 22 244 | +49 | +0.22% | 22 195 | 22 195 | 22 318 | 22 130 | 22 319
| | @Si | 19.04.2019 23:55:00 | 64 631 | +89 | +0.14% | 64 542 | 64 542 | 64 458 | 64 448 | 64 649
| | @SNGP (SG) | 19.04.2019 23:50:01 | 40 373 | +192 | +0.48% | 40 181 | 40 181 | 40 153 | 40 153 | 40 530
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 19.04.2019 23:55:00 | 3 503 | −14 | −0.40% | 3 517 | 3 517 | 3 517 | 3 488 | 3 522
| | ADR
|
|---|
| CHMF London | 19.04.2019 19:30:29 | $16.15 | 0 | 0% | $16.15 | $16.15 | $16.15 | $16.15 | $16.15
| | GAZP London | 19.04.2019 19:30:29 | $5.004 | 0 | 0% | $5.004 | $5.004 | $5.004 | $5.004 | $5.004
| | GAZP OTC | 18.04.2019 22:57:36 | $5.012 | −0.048 | −0.95% | $5.06 | $5.06 | $5.06 | $4.99 | $5.06
| | LKOH London | 19.04.2019 19:30:29 | $87.5 | 0 | 0% | $87.5 | $87.5 | $87.5 | $87.5 | $87.5
| | LKOH OTC | 18.04.2019 22:59:05 | $87.45 | +0.53 | +0.61% | $86.92 | $86.92 | $86.92 | $86.92 | $87.7
| | MBT NYSE | 19.04.2019 00:20:00 | $8.09 | +0.09 | +1.13% | $8 | $8 | $8.09 | $8.09 | $8.09
| | MTL NYSE | 19.04.2019 03:00:01 | $2.07 | −0.04 | −1.90% | $2.11 | $2.07 | $2.07 | $2.07 | $2.07
| | MTLP NYSE | 18.04.2019 23:05:10 | $0.7839 | +0.0139 | +1.81% | $0.77 | $0.77 | $0.77 | $0.76 | $0.79
| | NKEL London | 19.04.2019 19:30:29 | $22.56 | 0 | 0% | $22.56 | $22.56 | $22.56 | $22.56 | $22.56
| | NKEL OTC | 18.04.2019 23:05:00 | $22.56 | −0.25 | −1.10% | $22.81 | $22.81 | $22.81 | $22.44 | $22.81
| | ROSN London | 19.04.2019 19:30:29 | $6.812 | 0 | 0% | $6.812 | $6.812 | $6.812 | $6.812 | $6.812
| | RTKM London | 19.04.2019 19:30:29 | $6.85 | 0 | 0% | $6.85 | $6.85 | $6.85 | $6.85 | $6.85
| | SBER Frankf | 18.04.2019 23:06:37 | €13.09 | −0.075 | −0.57% | €13.165 | €13.165 | €13.165 | €12.9 | €13.22
| | SBER OTC | 18.04.2019 22:57:21 | $14.78 | −0.12 | −0.81% | $14.9 | $14.9 | $14.9 | $14.73 | $14.9
| | SIBN OTC | 18.04.2019 22:22:26 | $27 | +0.23 | +0.86% | $26.77 | $26.77 | $26.77 | $26.77 | $27
| | SNGS London | 19.04.2019 19:30:29 | $3.852 | 0 | 0% | $3.852 | $3.852 | $3.852 | $3.852 | $3.852
| | SNGS OTC | 18.04.2019 17:34:31 | $3.81 | −0.03 | −0.78% | $3.84 | $3.81 | $3.81 | $3.81 | $3.81
| | 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 | 19.04.2019 19:30:29 | $1.165 | 0 | 0% | $1.165 | $1.165 | $1.165 | $1.165 | $1.165
| | Forex
|
|---|
| AUD | 00:00:31 | 0.7152 | +0.00038 | +0.05% | 0.71482 | 0.71463 | 0.71527 | 0.7152 | 0.71527
| | CAD | 00:06:19 | 1.3385 | +0.0003 | +0.02% | 1.3382 | 1.33738 | 1.339 | 1.3385 | 1.339
| | CHF | 00:00:22 | 1.0142 | −0.00098 | −0.10% | 1.01518 | 1.0152 | 1.01401 | 1.01401 | 1.0142
| | CNY | 19.04.2019 18:58:41 | 6.7031 | −0.0049 | −0.07% | 6.708 | 6.708 | 6.7053 | 6.6991 | 6.7063
| | EUR | 00:00:16 | 1.12449 | +0.00136 | +0.12% | 1.12313 | 1.12285 | 1.12449 | 1.12449 | 1.12449
| | EUR/RUB | 00:10:01 | 72.042 | +0.316 | +0.44% | 71.726 | 71.7602 | 71.964 | 71.961 | 72.042
| | GBP | 00:00:14 | 1.2994 | +0.0005 | +0.04% | 1.2989 | 1.2989 | 1.2994 | 1.2994 | 1.2994
| | HKD | 01:00:00 | 7.84337 | 0 | 0% | 7.84337 | 7.8425 | 7.84331 | 7.8425 | 7.8437
| | JPY | 19.04.2019 23:59:55 | 111.907 | −0.072 | −0.06% | 111.979 | 111.945 | 111.937 | 111.88 | 112.003
| | RUR | 01:00:00 | 64.0307 | 0 | 0% | 64.0307 | 63.9901 | 64.0076 | 64.0076 | 64.044
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 19.04.2019 23:50:00 | 9.537 | −0.0183 | −0.19% | 9.5553 | 9.5553 | N/A | 9.5333 | 9.5549
| | EURRUB_TOD | 18.04.2019 23:50:00 | 71.9125 | −0.2875 | −0.40% | 72.2 | 72.2 | N/A | 71.9125 | 72.42
| | EURRUB_TOM | 19.04.2019 23:49:59 | 72.05 | +0.235 | +0.33% | 71.815 | 71.815 | N/A | 71.815 | 72.0825
| | EURUSD_TOD | 18.04.2019 23:50:00 | 1.12487 | −0.00545 | −0.48% | 1.13032 | 1.13032 | N/A | 1.12429 | 1.1295
| | EURUSD_TOM | 19.04.2019 23:49:59 | 1.12431 | +0.00119 | +0.11% | 1.12312 | 1.12312 | N/A | 1.1241 | 1.12468
| | USDEUR/RUB - КОРЗИНА | 19.04.2019 23:49:58 | 67.65 | +0.1924 | +0.29% | 67.4576 | 67.4576 | N/A | N/A | N/A
| | USDRUB_TOD | 19.04.2019 23:50:00 | 64.0125 | +0.04 | +0.06% | 63.9725 | 63.9725 | N/A | 63.88 | 64.0325
| | USDRUB_TOM | 19.04.2019 23:49:58 | 64.05 | +0.1575 | +0.25% | 63.8925 | 63.8925 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 19.04.2019 08:45:35 | 186.89 | −0.04 | −0.02% | 186.93 | 186.93 | N/A | N/A | N/A
| | Apple | 19.04.2019 00:50:07 | 203.77 | +0.77 | +0.38% | 203 | 203 | N/A | N/A | N/A
| | Facebook | 19.04.2019 02:17:23 | 178.1 | −0.37 | −0.21% | 178.47 | 178.47 | N/A | N/A | N/A
| | GILEAD | 19.04.2019 01:56:03 | 62.81 | −0.14 | −0.22% | 62.95 | 62.95 | N/A | N/A | N/A
| | Starbucks | 19.04.2019 08:45:33 | 76.18 | +0.12 | +0.16% | 76.06 | 76.06 | N/A | N/A | N/A
| | Visa | 19.04.2019 02:16:13 | 159.84 | −0.31 | −0.19% | 160.15 | 160.15 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 01:15:24 | 72.01 | +0.04 | +0.06% | 71.97 | 72.01 | 72.01 | 72.01 | 72.01
| | @Gas Oil | 01:15:31 | 637 | +0.5 | +0.08% | 636.5 | 637 | 637 | 637 | 637
| | @Heating oil | 19.04.2019 04:32:26 | 2.0751 | +0.0037 | +0.18% | 2.0714 | 2.0751 | 2.0751 | 2.0751 | 2.0751
| | @Light crude oil | 19.04.2019 04:32:26 | 64.06 | +0.19 | +0.30% | 63.87 | 64.06 | 64.06 | 64.06 | 64.06
| | @Natural gas | 19.04.2019 04:32:28 | 2.539 | −0.02 | −0.78% | 2.559 | 2.539 | 2.539 | 2.539 | 2.539
| | @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.
|
