| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 25.09.2020 18:35:33 | 12 469.2 | −137.37 | −1.09% | 12 606.57 | 12 606.57 | 12 606.57 | 12 343.53 | 12 620.85
| | DJ Industrial | 00:06:56 | 27 173.96 | +358.52 | +1.34% | 26 815.44 | 26 815.44 | 27 173.96 | 27 173.96 | 27 173.96
| | FTSE 100 | 25.09.2020 18:35:33 | 5 842.67 | +19.89 | +0.34% | 5 822.78 | 5 822.78 | 5 822.78 | 5 771.61 | 5 843.54
| | NASDAQ Comp | 25.09.2020 23:00:12 | 10 913.5618 | +241.2956 | +2.26% | 10 672.2662 | 10 671.9431 | 10 672.2662 | 10 642.2825 | 10 938.4172
| | Nikkei 225 | 25.09.2020 09:00:02 | 23 204.62 | +116.8 | +0.51% | 23 087.82 | 23 087.82 | 23 216.68 | 23 154.77 | 23 272.04
| | RTSI | 25.09.2020 | 1 164.68 | −24.3 | −2.04% | 1 188.98 | 1 188.98 | 1 189.4 | 1 160.28 | 1 193.58
| | 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 | 25.09.2020 23:04:51 | 3 298.46 | +51.87 | +1.60% | 3 246.59 | 3 246.59 | 3 237.82 | 3 228.45 | 3 306.88
| | Shanghai Composite | 25.09.2020 10:00:38 | 3 219.4179 | −3.7585 | −0.12% | 3 223.1764 | 3 223.1764 | 3 223.1764 | 3 208.0349 | 3 238.6777
| | Индекс МосБиржи | 25.09.2020 | 2 896.83 | −15.93 | −0.55% | 2 912.76 | 2 912.76 | 2 912.83 | 2 870.16 | 2 912.83
| | МосБиржа Основной
|
|---|
| ВТБ ао | 25.09.2020 23:50:00 | 0.034225 | −0.00005 | −0.15% | 0.034275 | 0.034275 | 0.03434 | 0.03391 | 0.03439
| | ГАЗПРОМ ао | 25.09.2020 23:50:00 | 173.77 | −0.46 | −0.26% | 174.23 | 174.23 | 175.1 | 169.6 | 175.17
| | ГМКНорНик | 25.09.2020 23:50:00 | 18 888 | +108 | +0.58% | 18 780 | 18 780 | 18 850 | 18 556 | 18 930
| | ИнтерРАОао | 25.09.2020 23:50:00 | 5.657 | +0.0585 | +1.04% | 5.5985 | 5.5985 | 5.61 | 5.5705 | 5.688
| | ЛУКОЙЛ | 25.09.2020 23:50:00 | 4 560 | −3 | −0.07% | 4 563 | 4 563 | 4 578.5 | 4 478 | 4 600.5
| | Магнит ао | 25.09.2020 23:50:00 | 5 025 | −32 | −0.63% | 5 057 | 5 057 | 5 060.5 | 4 976.5 | 5 129.5
| | Мечел ао | 25.09.2020 18:50:07 | 60.66 | −0.49 | −0.80% | 61.15 | 61.15 | 61.76 | 60 | 61.76
| | ММК | 25.09.2020 23:50:00 | 38.4 | +0.33 | +0.87% | 38.07 | 38.07 | 38.015 | 37.83 | 38.77
| | МТС-ао | 25.09.2020 23:50:00 | 340.2 | +3 | +0.89% | 337.2 | 337.2 | 337.1 | 334.6 | 340.85
| | НЛМК ао | 25.09.2020 23:50:00 | 168.58 | +1.06 | +0.63% | 167.52 | 167.52 | 167.96 | 166.54 | 169
| | Новатэк ао | 25.09.2020 23:50:00 | 1 081.4 | +18.4 | +1.73% | 1 063 | 1 063 | 1 065 | 1 051.2 | 1 088.6
| | Роснефть | 25.09.2020 23:50:00 | 381.4 | +4.7 | +1.25% | 376.7 | 376.7 | 379 | 376.95 | 381.5
| | Россети ао | 25.09.2020 23:50:00 | 1.4679 | −0.0262 | −1.75% | 1.4941 | 1.4941 | 1.4941 | 1.4434 | 1.5088
| | Ростел -ао | 25.09.2020 23:50:00 | 98.5 | +1.71 | +1.77% | 96.79 | 96.79 | 97.65 | 96.71 | 98.88
| | Ростел -ап | 25.09.2020 18:50:07 | 89.2 | +1.25 | +1.42% | 87.95 | 87.95 | 88 | 87.8 | 89.55
| | РусГидро | 25.09.2020 23:50:00 | 0.754 | −0.006 | −0.79% | 0.76 | 0.76 | 0.7641 | 0.7487 | 0.7675
| | Сбербанк | 25.09.2020 23:50:00 | 228.24 | +0.07 | +0.03% | 228.17 | 228.17 | 229 | 226.25 | 229.3
| | Сбербанк-п | 25.09.2020 23:50:00 | 220.9 | +0.9 | +0.41% | 220 | 220 | 221 | 219.01 | 221.71
| | СевСт-ао | 25.09.2020 23:50:00 | 984.6 | +9.6 | +0.98% | 975 | 975 | 973.4 | 967.8 | 987
| | Сургнфгз | 25.09.2020 23:50:00 | 34.765 | −0.205 | −0.59% | 34.97 | 34.97 | 35.17 | 34.41 | 35.17
| | Сургнфгз-п | 25.09.2020 23:50:00 | 38.24 | +0.57 | +1.51% | 37.67 | 37.67 | 37.6 | 37.425 | 38.325
| | Татнфт 3ао | 25.09.2020 23:50:00 | 464 | −3.5 | −0.75% | 467.5 | 467.5 | 469.9 | 457.4 | 470.8
| | Транснф ап | 25.09.2020 23:50:00 | 145 200 | +600 | +0.41% | 144 600 | 144 600 | 146 000 | 143 550 | 147 000
| | Уркалий-ао | 19.06.2020 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 25.09.2020 23:50:00 | 0.19972 | −0.00136 | −0.68% | 0.20108 | 0.20108 | 0.202 | 0.1982 | 0.20282
| | FORTS
|
|---|
| @CHMF (CH) | 25.09.2020 23:51:02 | 98 210 | +899 | +0.92% | 97 311 | 97 311 | 97 047 | 96 851 | 98 210
| | @GAZR (GZ) | 25.09.2020 23:55:00 | 17 535 | −455 | −2.53% | 17 990 | 17 990 | 17 630 | 17 122 | 17 708
| | @GMKR (GM) | 25.09.2020 23:51:06 | 190 120 | +1 420 | +0.75% | 188 700 | 188 700 | 189 200 | 186 736 | 190 401
| | @LKOH (LK) | 25.09.2020 23:50:48 | 46 010 | −4 | −0.01% | 46 014 | 46 014 | 46 092 | 45 184 | 46 379
| | @ROSN (RN) | 25.09.2020 23:52:36 | 38 287 | +414 | +1.09% | 37 873 | 37 873 | 37 910 | 37 840 | 38 301
| | @RTKM (RT) | 25.09.2020 23:51:58 | 9 868 | +172 | +1.77% | 9 696 | 9 696 | 9 800 | 9 765 | 9 998
| | @RTS (RI) | 25.09.2020 23:55:01 | 115 430 | −1 760 | −1.50% | 117 190 | 117 190 | 116 820 | 114 230 | 117 760
| | @SBRF (SR) | 25.09.2020 23:55:00 | 21 402 | −76 | −0.35% | 21 478 | 21 478 | 21 458 | 21 201 | 21 553
| | @Si | 25.09.2020 23:54:37 | 78 862 | +1 022 | +1.31% | 77 840 | 77 840 | 77 800 | 77 306 | 79 169
| | @SNGP (SG) | 25.09.2020 23:50:24 | 38 639 | +524 | +1.37% | 38 115 | 38 115 | 38 141 | 37 836 | 38 707
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 25.09.2020 23:52:45 | 3 390 | −9 | −0.26% | 3 399 | 3 399 | 3 400 | 3 356 | 3 422
| | ADR
|
|---|
| CHMF London | 25.09.2020 19:10:14 | $12.54 | +0.03 | +0.24% | $12.51 | $12.51 | $12.51 | $12.36 | $12.64
| | GAZP London | 25.09.2020 19:30:01 | $4.3484 | −0.1976 | −4.35% | $4.546 | $4.546 | $4.546 | $4.29 | $4.546
| | GAZP OTC | 03:10:56 | $4.39 | −0.12 | −2.66% | $4.51 | $4.395 | $4.39 | $4.39 | $4.39
| | LKOH London | 25.09.2020 19:30:01 | $58.48 | −0.32 | −0.54% | $58.8 | $58.8 | $58.8 | $57.72 | $59.8
| | LKOH OTC | 25.09.2020 23:00:42 | $58.25 | −0.78 | −1.32% | $59.03 | $59.03 | $59.03 | $57.81 | $59.03
| | MBT NYSE | 01:30:57 | $8.82 | +0.14 | +1.61% | $8.68 | $8.68 | $8.82 | $8.82 | $8.82
| | MTL NYSE | 03:00:07 | $1.48 | −0.03 | −1.99% | $1.51 | $1.48 | $1.48 | $1.48 | $1.48
| | MTLP NYSE | 01:00:56 | $0.4008 | −0.009 | −2.20% | $0.4098 | $0.4098 | $0.4008 | $0.4008 | $0.4008
| | NKEL London | 25.09.2020 19:30:01 | $24.01 | −0.15 | −0.62% | $24.16 | $24.16 | $24.16 | $23.84 | $24.56
| | NKEL OTC | 25.09.2020 22:59:42 | $24.14 | −0.2 | −0.82% | $24.34 | $24.29 | $24.34 | $23.86 | $24.34
| | ROSN London | 25.09.2020 19:30:01 | $4.84 | +0.004 | +0.08% | $4.836 | $4.78692 | $4.78692 | $4.78692 | $4.915
| | RTKM London | 25.09.2020 18:38:47 | $7.5 | +0.08 | +1.08% | $7.42 | $7.42 | $7.42 | $7.42 | $7.6
| | SBER Frankf | 25.09.2020 21:00:01 | €10.025 | −0.085 | −0.84% | €10.11 | €10.11 | €10.11 | €10.025 | €10.11
| | SBER OTC | 25.09.2020 22:58:09 | $11.6 | −0.14 | −1.19% | $11.74 | $11.74 | $11.74 | $11.51 | $11.74
| | SIBN OTC | 25.09.2020 22:27:31 | $18.94 | −0.18 | −0.94% | $19.12 | $19.12 | $19.12 | $18.33 | $19.12
| | SNGS London | 25.09.2020 19:30:01 | $4.364 | −0.096 | −2.15% | $4.46 | $4.46 | $4.46 | $4.356 | $4.52
| | SNGS OTC | 25.09.2020 21:00:17 | $4.42 | −0.02 | −0.45% | $4.44 | $4.44 | $4.44 | $4.42 | $4.44
| | 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 | 25.09.2020 19:10:04 | $0.8205 | −0.0125 | −1.50% | $0.833 | $0.833 | $0.833 | $0.8185 | $0.8435
| | Forex
|
|---|
| AUD | 13:40:24 | 0.7026 | −0.00183 | −0.26% | 0.70443 | 0.70296 | 0.7026 | 0.7026 | 0.7026
| | CAD | 01:14:59 | 1.3384 | 0 | 0% | 1.3384 | 1.3384 | 1.33864 | 1.3384 | 1.33864
| | CHF | 13:40:24 | 0.92757 | +0.00162 | +0.17% | 0.92595 | 0.92757 | 0.92757 | 0.92757 | 0.92757
| | CNY | 01:14:59 | 6.822 | 0 | 0% | 6.822 | 6.822 | 6.822 | 6.822 | 6.822
| | EUR | 13:40:24 | 1.163 | −0.00403 | −0.35% | 1.16703 | 1.16284 | 1.16285 | 1.16285 | 1.163
| | EUR/RUB | 01:15:26 | 90.824 | −0.013 | −0.01% | 90.837 | 90.7322 | 90.7072 | 90.7072 | 90.837
| | GBP | 13:40:24 | 1.2745 | −0.0002 | −0.02% | 1.2747 | 1.2742 | 1.2745 | 1.2745 | 1.2745
| | HKD | 01:14:59 | 7.7498 | 0 | 0% | 7.7498 | 7.7496 | 7.7498 | 7.7498 | 7.7501
| | JPY | 13:40:24 | 105.559 | +0.175 | +0.17% | 105.384 | 105.548 | 105.559 | 105.559 | 105.559
| | RUR | 01:44:42 | 78.065 | −0.0319 | −0.04% | 78.0969 | 78.0826 | 78.0785 | 78.065 | 78.1925
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 25.09.2020 23:50:00 | 11.24 | −0.056 | −0.50% | 11.296 | 11.296 | N/A | 11.238 | 11.2999
| | EURRUB_TOD | 25.09.2020 23:50:00 | 90.175 | +0.275 | +0.31% | 89.9 | 89.9 | N/A | 89.505 | 90.55
| | EURRUB_TOM | 25.09.2020 23:50:03 | 90.93 | +0.88 | +0.98% | 90.05 | 90.05 | N/A | 89.5475 | 91.2625
| | EURUSD_TOD | 25.09.2020 23:50:00 | 1.1633 | −0.0007 | −0.06% | 1.164 | 1.164 | N/A | 1.163 | 1.171
| | EURUSD_TOM | 25.09.2020 23:50:03 | 1.16296 | −0.00436 | −0.37% | 1.16732 | 1.16732 | N/A | 1.1613 | 1.16834
| | USDEUR/RUB - КОРЗИНА | 25.09.2020 23:49:52 | 83.9326 | +0.9831 | +1.19% | 82.9495 | 82.9495 | N/A | N/A | N/A
| | USDRUB_TOD | 25.09.2020 23:50:00 | 78.345 | +0.985 | +1.27% | 77.36 | 77.36 | N/A | 76.625 | 78.48
| | USDRUB_TOM | 25.09.2020 23:50:03 | 78.2075 | +1.0675 | +1.38% | 77.14 | 77.14 | N/A | 76.6475 | 78.5
| | Рынок акций SPB
|
|---|
| Alibaba | 01:36:12 | 271 | +1 | +0.37% | 270 | 270 | N/A | N/A | N/A
| | Apple | 01:44:52 | 111.84 | +3.14 | +2.89% | 108.7 | 108.7 | N/A | N/A | N/A
| | Facebook | 01:42:41 | 254.27 | +4.35 | +1.74% | 249.92 | 249.92 | N/A | N/A | N/A
| | GILEAD | 01:36:33 | 62.21 | +0.01 | +0.02% | 62.2 | 62.2 | N/A | N/A | N/A
| | Starbucks | 00:34:39 | 84.2 | +1.15 | +1.38% | 83.05 | 83.05 | N/A | N/A | N/A
| | Visa | 01:28:12 | 197.5 | +1.98 | +1.01% | 195.52 | 195.52 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 04:01:55 | 41.79 | −0.15 | −0.36% | 41.94 | 41.8 | 41.8 | 41.79 | 41.82
| | @Gas Oil | 04:02:16 | 332.25 | +5.5 | +1.68% | 326.75 | 332.25 | 332.25 | 332.25 | 332.25
| | @Heating oil | 00:00:01 | 1.162 | +0.0024 | +0.21% | 1.1596 | 1.1563 | 1.162 | 1.162 | 1.162
| | @Light crude oil | 00:00:01 | 40.04 | −0.27 | −0.67% | 40.31 | 40.19 | 40.04 | 40.04 | 40.04
| | @Natural gas | 00:00:01 | 2.804 | −0.095 | −3.28% | 2.899 | 2.863 | 2.804 | 2.804 | 2.804
| | @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.
|
