| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 14.06.2019 18:45:02 | 12 096.4 | −72.65 | −0.60% | 12 169.05 | 12 169.05 | 12 169.05 | 12 049.79 | 12 169.05
| | DJ Industrial | 15.06.2019 00:14:10 | 26 089.61 | −17.16 | −0.07% | 26 106.77 | 26 089.61 | 26 089.61 | 26 089.61 | 26 089.61
| | FTSE 100 | 14.06.2019 18:35:33 | 7 345.78 | −22.79 | −0.31% | 7 368.57 | 7 368.57 | 7 368.57 | 7 316.62 | 7 368.57
| | NASDAQ Comp | 15.06.2019 03:12:05 | 7 796.66 | −40.47 | −0.52% | 7 837.13 | 7 797.86 | 7 796.66 | 7 796.66 | 7 796.66
| | Nikkei 225 | 14.06.2019 09:00:03 | 21 116.89 | +84.89 | +0.40% | 21 032 | 21 032 | 21 040.74 | 20 971.18 | 21 119.73
| | RTSI | 14.06.2019 18:50:00 | 1 341.05 | −2.28 | −0.17% | 1 343.33 | 1 343.33 | 1 345.14 | 1 341.05 | 1 356.06
| | 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 | 14.06.2019 23:05:12 | 2 886.98 | −4.66 | −0.16% | 2 891.64 | 2 891.64 | 2 887.42 | 2 879.71 | 2 894.29
| | Shanghai Composite | 14.06.2019 10:00:37 | 2 881.9743 | −28.7663 | −0.99% | 2 910.7406 | 2 910.7406 | 2 910.7406 | 2 879.7677 | 2 924.0064
| | Индекс МосБиржи | 14.06.2019 18:40:00 | 2 745.09 | −6.66 | −0.24% | 2 751.75 | 2 751.75 | 2 757.58 | 2 738.62 | 2 772.06
| | МосБиржа Основной
|
|---|
| ВТБ ао | 14.06.2019 18:45:50 | 0.04032 | −0.00033 | −0.81% | 0.04065 | 0.04065 | 0.04055 | 0.04032 | 0.0409
| | ГАЗПРОМ ао | 14.06.2019 18:45:58 | 231.51 | −2.93 | −1.25% | 234.44 | 234.44 | 234.13 | 231.26 | 235.44
| | ГМКНорНик | 14.06.2019 18:45:59 | 14 602 | −74 | −0.50% | 14 676 | 14 676 | 14 600 | 14 564 | 14 736
| | ИнтерРАОао | 14.06.2019 18:45:47 | 4.4645 | +0.006 | +0.13% | 4.4585 | 4.4585 | 4.46 | 4.39 | 4.649
| | ЛУКОЙЛ | 14.06.2019 18:45:57 | 5 178.5 | −32 | −0.61% | 5 210.5 | 5 210.5 | 5 192 | 5 178.5 | 5 236.5
| | Магнит ао | 14.06.2019 18:45:56 | 3 650 | 0 | 0% | 3 650 | 3 650 | 3 659.5 | 3 615 | 3 689
| | Мечел ао | 14.06.2019 18:45:38 | 68.3 | +0.3 | +0.44% | 68 | 68 | 68.01 | 67.82 | 69.38
| | ММК | 14.06.2019 18:45:47 | 46.645 | +0.045 | +0.10% | 46.6 | 46.6 | 46.51 | 46.33 | 46.775
| | МТС-ао | 14.06.2019 18:45:14 | 270.1 | +0.55 | +0.20% | 269.55 | 269.55 | 269.8 | 269 | 271.7
| | НЛМК ао | 14.06.2019 18:45:48 | 183.2 | +1.2 | +0.66% | 182 | 182 | 181.06 | 181.06 | 185.42
| | Новатэк ао | 14.06.2019 18:46:00 | 1 305.4 | −2.6 | −0.20% | 1 308 | 1 308 | 1 310 | 1 302 | 1 336
| | Роснефть | 14.06.2019 18:45:50 | 408 | −14 | −3.32% | 422 | 422 | 414.8 | 408 | 416.65
| | Россети ао | 14.06.2019 18:45:59 | 1.4294 | +0.07 | +5.15% | 1.3594 | 1.3594 | 1.3645 | 1.3517 | 1.4317
| | Ростел -ао | 14.06.2019 18:45:40 | 77.7 | −0.08 | −0.10% | 77.78 | 77.78 | 78.25 | 77.62 | 78.64
| | Ростел -ап | 14.06.2019 18:45:10 | 61.55 | +0.2 | +0.33% | 61.35 | 61.35 | 61.2 | 61.15 | 61.75
| | РусГидро | 14.06.2019 18:45:44 | 0.603 | +0.0145 | +2.46% | 0.5885 | 0.5885 | 0.5887 | 0.5871 | 0.61
| | Сбербанк | 14.06.2019 18:45:59 | 238.8 | −1.69 | −0.70% | 240.49 | 240.49 | 240.55 | 237.1 | 243.8
| | Сбербанк-п | 14.06.2019 18:45:45 | 207.47 | −0.98 | −0.47% | 208.45 | 208.45 | 208.45 | 206.49 | 210.87
| | СевСт-ао | 14.06.2019 18:45:59 | 1 121 | +15 | +1.36% | 1 106 | 1 106 | 1 109.6 | 1 103.8 | 1 121.6
| | Сургнфгз | 14.06.2019 18:45:52 | 25.175 | +0.095 | +0.38% | 25.08 | 25.08 | 25.12 | 25.03 | 25.22
| | Сургнфгз-п | 14.06.2019 18:45:46 | 40.91 | −0.24 | −0.58% | 41.15 | 41.15 | 41.2 | 40.91 | 41.45
| | Татнфт 3ао | 14.06.2019 18:45:43 | 765 | −5 | −0.65% | 770 | 770 | 764.1 | 761 | 773.7
| | Транснф ап | 14.06.2019 18:45:36 | 156 650 | −3 700 | −2.31% | 160 350 | 160 350 | 161 000 | 156 650 | 161 800
| | Уркалий-ао | 14.06.2019 18:45:40 | 87.64 | −0.48 | −0.54% | 88.12 | 88.12 | 87.74 | 87.5 | 88.36
| | ФСК ЕЭС ао | 14.06.2019 18:45:55 | 0.18816 | +0.00148 | +0.79% | 0.18668 | 0.18668 | 0.18748 | 0.18522 | 0.19014
| | FORTS
|
|---|
| @CHMF (CH) | 14.06.2019 23:47:07 | N/A | | | 109 079 | 109 079 | 109 450 | 109 122 | 110 147
| | @GAZR (GZ) | 15.06.2019 06:00:05 | 22 108 | −104 | −0.47% | 22 212 | 22 212 | N/A | N/A | N/A
| | @GMKR (GM) | 14.06.2019 23:54:45 | 140 777 | −1 623 | −1.14% | 142 400 | 142 400 | 142 569 | 140 777 | 143 739
| | @LKOH (LK) | 15.06.2019 06:00:05 | 51 224 | −96 | −0.19% | 51 320 | 51 320 | N/A | N/A | N/A
| | @ROSN (RN) | 15.06.2019 06:00:05 | 41 422 | −145 | −0.35% | 41 567 | 41 567 | N/A | N/A | N/A
| | @RTKM (RT) | 14.06.2019 23:49:55 | 7 729 | −15 | −0.19% | 7 744 | 7 744 | 7 755 | 7 728 | 7 805
| | @RTS (RI) | 15.06.2019 06:00:05 | 130 880 | −150 | −0.11% | 131 030 | 131 030 | N/A | N/A | N/A
| | @SBRF (SR) | 15.06.2019 06:00:05 | 24 333 | −55 | −0.23% | 24 388 | 24 388 | N/A | N/A | N/A
| | @Si | 15.06.2019 06:00:05 | 65 240 | +40 | +0.06% | 65 200 | 65 200 | N/A | N/A | N/A
| | @SNGP (SG) | 15.06.2019 06:00:05 | N/A | | | 35 393 | 35 393 | 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) | 15.06.2019 06:00:05 | 4 010 | −22 | −0.55% | 4 032 | 4 032 | N/A | N/A | N/A
| | ADR
|
|---|
| CHMF London | 15.06.2019 12:02:11 | $17.3 | +0.26 | +1.53% | $17.04 | $17.3 | $17.3 | $17.3 | $17.3
| | GAZP London | 14.06.2019 19:30:05 | $7.17 | −0.046 | −0.64% | $7.216 | $7.216 | $7.216 | $7.134 | $7.26
| | GAZP OTC | 11:10:37 | $7.16 | −0.05 | −0.69% | $7.21 | $7.16 | $7.16 | $7.16 | $7.16
| | LKOH London | 14.06.2019 19:30:05 | $80.68 | +0.1 | +0.12% | $80.58 | $80.58 | $80.58 | $80.42 | $81.26
| | LKOH OTC | 14.06.2019 22:59:54 | $80.03 | −0.57 | −0.71% | $80.6 | $80.6 | $80.6 | $80.01 | $80.72
| | MBT NYSE | 15.06.2019 03:00:31 | $8.53 | +0.11 | +1.31% | $8.42 | $8.53 | $8.53 | $8.53 | $8.53
| | MTL NYSE | 15.06.2019 03:00:31 | $2.07 | −0.02 | −0.96% | $2.09 | $2.07 | $2.07 | $2.07 | $2.07
| | MTLP NYSE | 15.06.2019 03:00:31 | $0.8963 | −0.001 | −0.11% | $0.8973 | $0.8963 | $0.8963 | $0.8963 | $0.8963
| | NKEL London | 14.06.2019 20:05:48 | $22.75 | +0.15 | +0.66% | $22.6 | $22.6 | $22.6 | $22.58 | $22.83
| | NKEL OTC | 15.06.2019 03:03:27 | $22.665 | +0.025 | +0.11% | $22.64 | $22.68 | $22.665 | $22.665 | $22.665
| | ROSN London | 14.06.2019 19:58:08 | $6.31 | −0.059791 | −0.94% | $6.369791 | $6.518 | $6.518 | $6.31 | $6.518
| | RTKM London | 14.06.2019 18:57:43 | $7.18 | +0.02 | +0.28% | $7.16 | $7.16 | $7.16 | $7.16 | $7.28
| | SBER Frankf | 14.06.2019 22:09:46 | €13.53 | +0.085 | +0.63% | €13.445 | €13.445 | €13.445 | €13.445 | €13.56
| | SBER OTC | 14.06.2019 23:00:45 | $15.01 | −0.18 | −1.18% | $15.19 | $15.19 | $15.19 | $15.01 | $15.19
| | SIBN OTC | 14.06.2019 22:59:31 | $30.515 | +0.525 | +1.75% | $29.99 | $29.99 | $29.99 | $29.99 | $30.515
| | SNGS London | 14.06.2019 19:10:19 | $3.858 | +0.024 | +0.63% | $3.834 | $3.834 | $3.834 | $3.834 | $3.866
| | SNGS OTC | 14.06.2019 20:20:40 | $3.8325 | −0.0175 | −0.45% | $3.85 | $3.85 | $3.85 | $3.8325 | $3.85
| | 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 | 14.06.2019 19:30:05 | $1.26 | −0.005 | −0.40% | $1.265 | $1.265 | $1.265 | $1.254 | $1.289
| | Forex
|
|---|
| AUD | 15.06.2019 00:14:58 | 0.6871 | −0.00439 | −0.63% | 0.69149 | 0.69135 | 0.6871 | 0.6871 | 0.6871
| | CAD | 15.06.2019 00:30:42 | 1.3409 | +0.00817 | +0.61% | 1.33273 | 1.33234 | 1.3407 | 1.3407 | 1.3411
| | CHF | 15.06.2019 01:36:57 | 0.9989 | +0.0007 | +0.07% | 0.9982 | 0.99807 | 0.99868 | 0.9982 | 0.9989
| | CNY | 15.06.2019 01:22:39 | 6.9246 | 0 | 0% | 6.9246 | 6.924 | 6.9246 | 6.9246 | 6.9246
| | EUR | 15.06.2019 00:30:14 | 1.12089 | −0.00682 | −0.60% | 1.12771 | 1.12757 | 1.12089 | 1.12089 | 1.12089
| | EUR/RUB | 15.06.2019 00:30:02 | 72.325 | −0.466 | −0.64% | 72.791 | 72.7632 | 72.1402 | 72.044 | 72.325
| | GBP | 15.06.2019 01:37:20 | 1.259 | 0 | 0% | 1.259 | 1.2586 | 1.259 | 1.259 | 1.259
| | HKD | 15.06.2019 01:22:37 | 7.8265 | 0 | 0% | 7.8265 | 7.82739 | 7.8274 | 7.8265 | 7.8277
| | JPY | 15.06.2019 00:15:43 | 108.55 | +0.178 | +0.16% | 108.372 | 108.351 | 108.55 | 108.55 | 108.55
| | RUR | 15.06.2019 01:37:46 | 64.367 | +0.1215 | +0.19% | 64.2455 | 64.3605 | 64.3809 | 64.2455 | 64.3809
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 14.06.2019 23:50:00 | 9.288 | −0.0356 | −0.38% | 9.3236 | 9.3236 | N/A | 9.2855 | 9.32
| | EURRUB_TOD | 14.06.2019 23:50:00 | 72.325 | −0.625 | −0.86% | 72.95 | 72.95 | N/A | 72.31 | 72.785
| | EURRUB_TOM | 14.06.2019 23:49:58 | 72.175 | −0.64 | −0.88% | 72.815 | 72.815 | N/A | 72.1175 | 72.865
| | EURUSD_TOD | 14.06.2019 23:50:00 | 1.1256 | −0.00355 | −0.31% | 1.12915 | 1.12915 | N/A | 1.125 | 1.1286
| | EURUSD_TOM | 14.06.2019 23:49:50 | 1.12055 | −0.00659 | −0.58% | 1.12714 | 1.12714 | N/A | 1.12044 | 1.12987
| | USDEUR/RUB - КОРЗИНА | 14.06.2019 23:49:53 | 67.8878 | −0.398 | −0.58% | 68.2858 | 68.2858 | N/A | N/A | N/A
| | USDRUB_TOD | 14.06.2019 23:50:00 | 64.28 | −0.315 | −0.49% | 64.595 | 64.595 | N/A | 64.1875 | 64.5475
| | USDRUB_TOM | 14.06.2019 23:49:58 | 64.38 | −0.2 | −0.31% | 64.58 | 64.58 | N/A | 64.215 | 64.5775
| | Рынок акций SPB
|
|---|
| Alibaba | 15.06.2019 02:07:14 | 158.1 | −1.98 | −1.24% | 160.08 | 160.08 | N/A | N/A | N/A
| | Apple | 15.06.2019 02:24:22 | 192.72 | +0.12 | +0.06% | 192.6 | 192.6 | N/A | N/A | N/A
| | Facebook | 15.06.2019 02:19:37 | 182.62 | +5.1 | +2.87% | 177.52 | 177.52 | N/A | N/A | N/A
| | GILEAD | 14.06.2019 23:01:31 | 66.36 | −0.76 | −1.13% | 67.12 | 67.12 | N/A | N/A | N/A
| | Starbucks | 15.06.2019 01:43:05 | 84.24 | +0.09 | +0.11% | 84.15 | 84.15 | N/A | N/A | N/A
| | Visa | 15.06.2019 01:45:38 | 169.6 | +0.1 | +0.06% | 169.5 | 169.5 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 15.06.2019 04:01:43 | 62.04 | +0.73 | +1.19% | 61.31 | 62.06 | 62.06 | 62.02 | 62.07
| | @Gas Oil | 15.06.2019 04:02:54 | 564.25 | +4 | +0.71% | 560.25 | 565.5 | 565.5 | 564.25 | 565.5
| | @Heating oil | 15.06.2019 00:00:01 | 1.8364 | +0.0214 | +1.18% | 1.815 | 1.8161 | 1.8364 | 1.8364 | 1.8364
| | @Light crude oil | 15.06.2019 00:00:01 | 52.79 | +0.25 | +0.48% | 52.54 | 52.48 | 52.79 | 52.79 | 52.79
| | @Natural gas | 15.06.2019 00:00:01 | 2.375 | +0.063 | +2.72% | 2.312 | 2.314 | 2.375 | 2.375 | 2.375
| | @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.
|
