| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 19.10.2018 18:35:37 | 11 553.83 | −35.38 | −0.31% | 11 589.21 | 11 589.21 | 11 589.21 | 11 501.19 | 11 617.27
| | DJ Industrial | 20.10.2018 00:04:23 | 25 444.34 | +64.89 | +0.26% | 25 379.45 | 25 379.45 | 25 444.34 | 25 444.34 | 25 444.34
| | FTSE 100 | 19.10.2018 18:35:37 | 7 049.8 | +22.81 | +0.32% | 7 026.99 | 7 036.18 | 7 026.99 | 7 012.57 | 7 069.77
| | NASDAQ Comp | 19.10.2018 23:00:10 | 7 449.03 | −36.11 | −0.48% | 7 485.14 | 7 485.14 | 7 529.95 | 7 429.28 | 7 582.88
| | Nikkei 225 | 19.10.2018 09:00:08 | 22 532.08 | −126.08 | −0.56% | 22 658.16 | 22 658.16 | 22 343.28 | 22 212.57 | 22 551.67
| | RTSI | 19.10.2018 | 1 126.97 | −13.2 | −1.16% | 1 140.17 | 1 140.17 | 1 139.87 | 1 124.78 | 1 141.9
| | RTSSTD | 19.10.2018 | 15 643.83 | −233.03 | −1.47% | 15 876.86 | 15 876.86 | 15 894.35 | 15 618.7 | 15 895.5
| | S&P 500 | 19.10.2018 23:04:27 | 2 767.78 | −1 | −0.04% | 2 768.78 | 2 768.78 | 2 776.61 | 2 760.68 | 2 797.69
| | Shanghai Composite | 19.10.2018 10:01:30 | 2 550.4652 | +64.0466 | +2.58% | 2 486.4186 | 2 486.4186 | 2 486.4186 | 2 449.4698 | 2 553.0671
| | Индекс МосБиржи | 19.10.2018 | 2 344.79 | −33.83 | −1.42% | 2 378.62 | 2 378.62 | 2 381.06 | 2 342.05 | 2 381.83
| | МосБиржа Основной
|
|---|
| ВТБ ао | 19.10.2018 18:45:58 | 0.03689 | −0.00104 | −2.74% | 0.03793 | 0.03793 | 0.03798 | 0.03685 | 0.03798
| | ГАЗПРОМ ао | 19.10.2018 | 161.32 | +1.14 | +0.71% | 160.18 | 160.18 | 160.7 | 158.19 | 161.32
| | ГМКНорНик | 19.10.2018 | 11 378 | +18 | +0.16% | 11 360 | 11 360 | 11 367 | 11 285 | 11 486
| | ИнтерРАОао | 19.10.2018 | 3.886 | −0.1115 | −2.79% | 3.9975 | 3.9975 | 3.972 | 3.861 | 4.0245
| | ЛУКОЙЛ | 19.10.2018 | 4 693 | −1.5 | −0.03% | 4 694.5 | 4 694.5 | 4 709.5 | 4 665.5 | 4 750
| | Магнит ао | 19.10.2018 | 3 580 | −8 | −0.22% | 3 588 | 3 588 | 3 600 | 3 562 | 3 610
| | Мечел ао | 19.10.2018 | 100 | −0.5 | −0.50% | 100.5 | 100.5 | 99.95 | 99.5 | 101.65
| | ММК | 19.10.2018 | 47.955 | −0.045 | −0.09% | 48 | 48 | 48 | 47.775 | 48.465
| | МТС-ао | 19.10.2018 | 270.4 | +1.4 | +0.52% | 269 | 269 | 268.8 | 268.45 | 273.55
| | НЛМК ао | 19.10.2018 | 160.4 | −5.6 | −3.37% | 166 | 166 | 166.8 | 160.4 | 167.28
| | Новатэк ао | 19.10.2018 | 1 083.6 | −19.9 | −1.80% | 1 103.5 | 1 103.5 | 1 103 | 1 080.5 | 1 115
| | Роснефть | 19.10.2018 | 467 | +0.4 | +0.09% | 466.6 | 466.6 | 465.1 | 464.6 | 474.3
| | Россети ао | 19.10.2018 | 0.72 | −0.0019 | −0.26% | 0.7219 | 0.7219 | 0.7241 | 0.7102 | 0.7267
| | Ростел -ао | 19.10.2018 | 71.5 | +0.18 | +0.25% | 71.32 | 71.32 | 71.32 | 70.7 | 71.68
| | Ростел -ап | 19.10.2018 | 60.34 | +0.04 | +0.07% | 60.3 | 60.3 | 60.01 | 60.01 | 60.71
| | РусГидро | 19.10.2018 | 0.5609 | −0.0175 | −3.03% | 0.5784 | 0.5784 | 0.581 | 0.5584 | 0.5812
| | Сбербанк | 19.10.2018 18:45:59 | 183.8 | −7.2 | −3.77% | 191 | 191 | 191.15 | 183.8 | 191.7
| | Сбербанк-п | 19.10.2018 | 159.99 | −3.36 | −2.06% | 163.35 | 163.35 | 164.27 | 159.88 | 164.27
| | СевСт-ао | 19.10.2018 | 1 049.3 | −5.5 | −0.52% | 1 054.8 | 1 054.8 | 1 060 | 1 049.3 | 1 070.1
| | Сургнфгз | 19.10.2018 | 27.4 | +0.12 | +0.44% | 27.28 | 27.28 | 27.2 | 27.19 | 27.535
| | Сургнфгз-п | 19.10.2018 | 37.3 | −0.2 | −0.53% | 37.5 | 37.5 | 37.5 | 37.1 | 37.65
| | Татнфт 3ао | 19.10.2018 | 776 | −3 | −0.39% | 779 | 779 | 779.1 | 775.9 | 789.6
| | Транснф ап | 19.10.2018 | 171 000 | −400 | −0.23% | 171 400 | 171 400 | 171 500 | 170 250 | 172 150
| | Уркалий-ао | 19.10.2018 18:45:57 | 85.25 | −1.75 | −2.01% | 87 | 87 | 87.2 | 85.15 | 88.85
| | ФСК ЕЭС ао | 19.10.2018 | 0.154 | +0.0005 | +0.33% | 0.1535 | 0.1535 | 0.15395 | 0.15185 | 0.15435
| | FORTS
|
|---|
| @CHMF (CH) | 20.10.2018 06:00:06 | N/A | | | 102 864 | 102 864 | N/A | N/A | N/A
| | @GAZR (GZ) | 20.10.2018 06:00:06 | 16 301 | −59 | −0.36% | 16 360 | 16 360 | N/A | N/A | N/A
| | @GMKR (GM) | 20.10.2018 06:00:06 | 115 549 | +311 | +0.27% | 115 238 | 115 238 | N/A | N/A | N/A
| | @LKOH (LK) | 20.10.2018 06:00:06 | 46 700 | +107 | +0.23% | 46 593 | 46 593 | N/A | N/A | N/A
| | @ROSN (RN) | 20.10.2018 06:00:06 | 47 464 | +114 | +0.24% | 47 350 | 47 350 | N/A | N/A | N/A
| | @RTKM (RT) | 20.10.2018 00:05:14 | 7 221 | −23 | −0.32% | 7 244 | 7 244 | N/A | N/A | N/A
| | @RTS (RI) | 20.10.2018 09:19:53 | 112 590 | +20 | +0.02% | 112 570 | 112 570 | N/A | N/A | N/A
| | @SBRF (SR) | 20.10.2018 09:38:16 | 18 653 | −5 | −0.03% | 18 658 | 18 658 | N/A | N/A | N/A
| | @Si | 20.10.2018 08:58:20 | 65 959 | −102 | −0.15% | 66 061 | 66 061 | N/A | N/A | N/A
| | @SNGP (SG) | 20.10.2018 06:00:06 | 37 754 | +24 | +0.06% | 37 730 | 37 730 | 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) | 20.10.2018 06:00:06 | 3 746 | −1 | −0.03% | 3 747 | 3 747 | N/A | N/A | N/A
| | ADR
|
|---|
| CHMF London | 20.10.2018 03:15:23 | $16.03 | +0.13 | +0.82% | $15.9 | $16.03 | $16.03 | $16.03 | $16.03
| | GAZP London | 19.10.2018 19:30:08 | $4.893 | +0.023 | +0.47% | $4.87 | $4.87 | $4.87 | $4.825 | $4.928
| | GAZP OTC | 19.10.2018 23:00:14 | $4.93 | +0.06 | +1.23% | $4.87 | $4.87 | $4.87 | $4.85 | $4.93
| | LKOH London | 19.10.2018 19:30:08 | $71.12 | +0.06 | +0.08% | $71.06 | $71.06 | $71.06 | $71.06 | $72.54
| | LKOH OTC | 20.10.2018 00:08:52 | $71.65 | +0.31 | +0.43% | $71.34 | $71.34 | $71.65 | $71.65 | $71.65
| | MBT NYSE | 20.10.2018 03:00:11 | $8.29 | −0.11 | −1.31% | $8.4 | $8.29 | $8.29 | $8.29 | $8.29
| | MTL NYSE | 20.10.2018 03:00:11 | $3.06 | +0.05 | +1.66% | $3.01 | $3.06 | $3.06 | $3.06 | $3.06
| | MTLP NYSE | 20.10.2018 03:00:11 | $0.7919 | +0.0119 | +1.53% | $0.78 | $0.7919 | $0.7919 | $0.7919 | $0.7919
| | NKEL London | 19.10.2018 19:30:08 | $17.425 | +0.175 | +1.01% | $17.25 | $17.25 | $17.25 | $17.25 | $17.525
| | NKEL OTC | 19.10.2018 22:59:09 | $17.31 | +0.21 | +1.23% | $17.1 | $17.1 | $17.1 | $17.1 | $17.51
| | ROSN London | 15:16:59 | $7.088 | +0.028 | +0.40% | $7.06 | $7.088 | $7.088 | $7.088 | $7.088
| | RTKM London | 19.10.2018 19:30:08 | $6.62 | +0.03 | +0.46% | $6.59 | $6.59 | $6.59 | $6.52 | $6.64
| | SBER Frankf | 19.10.2018 23:34:28 | €9.99 | −0.23 | −2.25% | €10.22 | €10.22 | €10.22 | €9.99 | €10.32
| | SBER OTC | 19.10.2018 22:59:44 | $11.5 | −0.31 | −2.62% | $11.81 | $11.81 | $11.81 | $11.4275 | $11.81
| | SIBN OTC | 19.10.2018 23:04:06 | $27.8 | −0.77 | −2.70% | $28.57 | $28.57 | $28.57 | $27.8 | $28.57
| | SNGS London | 15:16:59 | $4.1 | 0 | 0% | $4.1 | $4.1 | $4.1 | $4.1 | $4.1
| | SNGS OTC | 19.10.2018 19:22:00 | $4.12 | +0.07 | +1.73% | $4.05 | $4.05 | $4.05 | $4.05 | $4.12
| | 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 | 19.10.2018 19:30:08 | $1.283 | −0.034 | −2.58% | $1.317 | $1.317 | $1.317 | $1.283 | $1.317
| | Forex
|
|---|
| AUD | 20.10.2018 00:03:59 | 0.71165 | +0.00175 | +0.25% | 0.7099 | 0.70983 | 0.7116 | 0.7114 | 0.71165
| | CAD | 20.10.2018 01:40:34 | 1.3097 | 0 | 0% | 1.3097 | 1.3097 | 1.3097 | 1.3097 | 1.3101
| | CHF | 15:04:08 | 0.9958 | +0.00052 | +0.05% | 0.99528 | 0.9958 | 0.9958 | 0.9958 | 0.9958
| | CNY | 20.10.2018 01:40:34 | 6.929 | 0 | 0% | 6.929 | 6.929 | 6.929 | 6.929 | 6.929
| | EUR | 15:04:08 | 1.15129 | +0.00569 | +0.50% | 1.1456 | 1.15129 | 1.15129 | 1.15129 | 1.15129
| | EUR/RUB | 20.10.2018 00:20:04 | 75.392 | +0.079 | +0.10% | 75.313 | 75.263 | 75.365 | 75.363 | 75.392
| | GBP | 20.10.2018 00:00:02 | 1.3066 | +0.0047 | +0.36% | 1.3019 | 1.3016 | 1.3066 | 1.3066 | 1.3066
| | HKD | 20.10.2018 01:40:34 | 7.8399 | −0.00131 | −0.02% | 7.84121 | 7.8413 | 7.8412 | 7.8399 | 7.8413
| | JPY | 20.10.2018 00:00:50 | 112.531 | +0.345 | +0.31% | 112.186 | 112.178 | 112.53 | 112.51 | 112.531
| | RUR | 20.10.2018 01:45:05 | 65.483 | −0.0091 | −0.01% | 65.4921 | 65.453 | 65.3499 | 65.3499 | 65.4932
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 19.10.2018 10:45:02 | 9.4885 | +0.0185 | +0.20% | 9.47 | 9.47 | N/A | 9.47 | 9.4972
| | EURRUB_TOD | 19.10.2018 15:00:04 | 75.195 | −0.335 | −0.44% | 75.53 | 75.53 | N/A | 75.1375 | 75.385
| | EURRUB_TOM | 19.10.2018 23:50:00 | 75.42 | −0.005 | −0.01% | 75.425 | 75.425 | N/A | 75.075 | 75.51
| | EURUSD_TOD | 19.10.2018 15:00:04 | 1.14636 | −0.00447 | −0.39% | 1.15083 | 1.15083 | N/A | 1.1435 | 1.1471
| | EURUSD_TOM | 19.10.2018 23:50:00 | 1.15225 | +0.00675 | +0.59% | 1.1455 | 1.1455 | N/A | 1.1433 | 1.1529
| | USDEUR/RUB - КОРЗИНА | 19.10.2018 23:49:55 | 69.9585 | −0.1838 | −0.26% | 70.1423 | 70.1423 | N/A | N/A | N/A
| | USDRUB_TOD | 19.10.2018 17:45:04 | 65.52 | −0.05 | −0.08% | 65.57 | 65.57 | N/A | 65.33 | 65.9075
| | USDRUB_TOM | 19.10.2018 23:50:00 | 65.49 | −0.33 | −0.50% | 65.82 | 65.82 | N/A | 65.3225 | 65.9325
| | Рынок акций SPB
|
|---|
| Alibaba | 20.10.2018 02:43:32 | 142.99 | +0.06 | +0.04% | 142.93 | 142.93 | N/A | N/A | N/A
| | Apple | 20.10.2018 02:51:36 | 218.95 | +2.46 | +1.14% | 216.49 | 216.49 | N/A | N/A | N/A
| | Facebook | 20.10.2018 02:51:29 | 153.79 | −0.11 | −0.07% | 153.9 | 153.9 | N/A | N/A | N/A
| | GILEAD | 20.10.2018 00:27:42 | 73.05 | −1.39 | −1.87% | 74.44 | 74.44 | N/A | N/A | N/A
| | Starbucks | 19.10.2018 23:58:08 | 58.6 | −0.05 | −0.09% | 58.65 | 58.65 | N/A | N/A | N/A
| | Visa | 20.10.2018 02:42:43 | 140.08 | +0.12 | +0.09% | 139.96 | 139.96 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 20.10.2018 04:01:57 | 80.02 | +0.73 | +0.92% | 79.29 | 80 | 79.99 | 79.99 | 80.17
| | @Gas Oil | 08:12:04 | 710.25 | +1 | +0.14% | 709.25 | 710.25 | 710.25 | 710.25 | 710.25
| | @Heating oil | 20.10.2018 00:00:05 | 2.311 | +0.0146 | +0.64% | 2.2964 | 2.3018 | 2.311 | 2.311 | 2.311
| | @Light crude oil | 20.10.2018 00:06:34 | 69.54 | +0.83 | +1.21% | 68.71 | 68.68 | 69.54 | 69.54 | 69.54
| | @Natural gas | 20.10.2018 00:00:05 | 3.293 | +0.043 | +1.32% | 3.25 | 3.278 | 3.293 | 3.293 | 3.293
| | @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.
|
