| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 05.12.2019 19:45:00 | 13 054.8 | −85.77 | −0.65% | 13 140.57 | 13 140.57 | 13 140.57 | 13 054.8 | 13 188.64
| | DJ Industrial | 01:16:00 | 27 677.79 | +28.01 | +0.10% | 27 649.78 | 27 667.75 | 27 682.74 | 27 677.79 | 27 682.74
| | FTSE 100 | 05.12.2019 19:35:33 | 7 137.85 | −50.65 | −0.70% | 7 188.5 | 7 188.5 | 7 189.56 | 7 131.19 | 7 194.65
| | NASDAQ Comp | 04:01:17 | 8 570.7 | +4.03 | +0.05% | 8 566.67 | 8 569.19 | 8 570.7 | 8 570.7 | 8 570.7
| | Nikkei 225 | 04:25:31 | 23 380.5 | +80.41 | +0.35% | 23 300.09 | 23 300.09 | 23 347.67 | 23 338.4 | 23 412.27
| | RTSI | 05.12.2019 18:50:00 | 1 430.39 | +0.36 | +0.03% | 1 430.03 | 1 430.03 | 1 430.44 | 1 421.35 | 1 434.16
| | 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 | 00:05:00 | 3 117.43 | +4.67 | +0.15% | 3 112.76 | 3 112.65 | 3 117.43 | 3 117.43 | 3 117.75
| | Shanghai Composite | 00:30:19 | 2 899.4685 | +21.3528 | +0.74% | 2 878.1157 | 2 899.4685 | 2 899.4685 | 2 899.4685 | 2 899.4685
| | Индекс МосБиржи | 05.12.2019 18:40:00 | 2 895.55 | −5.11 | −0.18% | 2 900.66 | 2 900.66 | 2 903.5 | 2 882.8 | 2 909.59
| | МосБиржа Основной
|
|---|
| ВТБ ао | 05.12.2019 18:45:55 | 0.044715 | +0.00012 | +0.27% | 0.044595 | 0.044595 | 0.044685 | 0.04427 | 0.044845
| | ГАЗПРОМ ао | 05.12.2019 18:45:58 | 246.36 | −2.57 | −1.03% | 248.93 | 248.93 | 249.5 | 244.77 | 250.3
| | ГМКНорНик | 05.12.2019 18:45:57 | 17 622 | +376 | +2.18% | 17 246 | 17 246 | 17 318 | 17 262 | 17 632
| | ИнтерРАОао | 05.12.2019 18:45:56 | 4.44 | +0.039 | +0.89% | 4.401 | 4.401 | 4.401 | 4.4 | 4.44
| | ЛУКОЙЛ | 05.12.2019 18:45:58 | 6 121.5 | +48.5 | +0.80% | 6 073 | 6 073 | 6 082 | 6 054.5 | 6 128.5
| | Магнит ао | 05.12.2019 18:45:54 | 3 199 | +3.5 | +0.11% | 3 195.5 | 3 195.5 | 3 206 | 3 191 | 3 222
| | Мечел ао | 05.12.2019 18:45:53 | 61.65 | +0.56 | +0.92% | 61.09 | 61.09 | 61.3 | 60.98 | 61.9
| | ММК | 05.12.2019 18:45:42 | 38.76 | +0.66 | +1.73% | 38.1 | 38.1 | 38.12 | 37.865 | 38.9
| | МТС-ао | 05.12.2019 18:45:19 | 304.1 | +0.5 | +0.16% | 303.6 | 303.6 | 302.25 | 301.25 | 305.7
| | НЛМК ао | 05.12.2019 18:45:55 | 131.8 | +2.94 | +2.28% | 128.86 | 128.86 | 129.06 | 128.04 | 132.8
| | Новатэк ао | 05.12.2019 18:45:48 | 1 251.4 | −19.6 | −1.54% | 1 271 | 1 271 | 1 276 | 1 250 | 1 276
| | Роснефть | 05.12.2019 18:45:57 | 438.4 | −3.75 | −0.85% | 442.15 | 442.15 | 441 | 435.25 | 443.75
| | Россети ао | 05.12.2019 18:45:20 | 1.1707 | +0.0007 | +0.06% | 1.17 | 1.17 | 1.1702 | 1.1679 | 1.1764
| | Ростел -ао | 05.12.2019 18:45:49 | 80.49 | −0.21 | −0.26% | 80.7 | 80.7 | 80.7 | 80 | 80.84
| | Ростел -ап | 05.12.2019 18:45:07 | 66.45 | −0.55 | −0.82% | 67 | 67 | 66.95 | 66.4 | 66.95
| | РусГидро | 05.12.2019 18:45:43 | 0.527 | +0.001 | +0.19% | 0.526 | 0.526 | 0.5264 | 0.5246 | 0.5277
| | Сбербанк | 05.12.2019 18:45:58 | 231.71 | +0.12 | +0.05% | 231.59 | 231.59 | 231.89 | 229.03 | 232.15
| | Сбербанк-п | 05.12.2019 18:45:51 | 211.23 | −1.66 | −0.78% | 212.89 | 212.89 | 212.89 | 210.53 | 213.16
| | СевСт-ао | 05.12.2019 18:45:58 | 880.8 | +5.4 | +0.62% | 875.4 | 875.4 | 877.2 | 868.8 | 885
| | Сургнфгз | 05.12.2019 18:45:54 | 43.2 | −0.5 | −1.14% | 43.7 | 43.7 | 43.9 | 42.905 | 44.17
| | Сургнфгз-п | 05.12.2019 18:45:57 | 35.69 | +0.39 | +1.10% | 35.3 | 35.3 | 35.39 | 35.08 | 35.72
| | Татнфт 3ао | 05.12.2019 18:45:58 | 745 | +4.1 | +0.55% | 740.9 | 740.9 | 740 | 733.6 | 746.8
| | Транснф ап | 05.12.2019 18:45:36 | 167 700 | −150 | −0.09% | 167 850 | 167 850 | 167 000 | 165 850 | 167 750
| | Уркалий-ао | 04.12.2019 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 05.12.2019 18:45:51 | 0.1914 | +0.0002 | +0.10% | 0.1912 | 0.1912 | 0.19206 | 0.1913 | 0.19236
| | FORTS
|
|---|
| @CHMF (CH) | 05.12.2019 23:55:00 | 88 450 | +713 | +0.81% | 87 737 | 87 737 | 87 826 | 87 225 | 88 745
| | @GAZR (GZ) | 05.12.2019 23:54:59 | 24 706 | −294 | −1.18% | 25 000 | 25 000 | 25 041 | 24 546 | 25 094
| | @GMKR (GM) | 05.12.2019 23:54:59 | 176 982 | +3 662 | +2.11% | 173 320 | 173 320 | 173 118 | 173 118 | 176 982
| | @LKOH (LK) | 05.12.2019 23:53:07 | 59 850 | +526 | +0.89% | 59 324 | 59 324 | 59 406 | 59 051 | 59 891
| | @ROSN (RN) | 05.12.2019 23:54:38 | 44 041 | −369 | −0.83% | 44 410 | 44 410 | 44 405 | 43 673 | 44 461
| | @RTKM (RT) | 05.12.2019 23:50:23 | 8 005 | −77 | −0.95% | 8 082 | 8 082 | 8 070 | 7 928 | 8 097
| | @RTS (RI) | 05.12.2019 23:54:59 | 142 850 | +190 | +0.13% | 142 660 | 142 660 | 142 670 | 141 440 | 142 980
| | @SBRF (SR) | 05.12.2019 23:53:56 | 23 275 | +18 | +0.08% | 23 257 | 23 257 | 23 264 | 22 970 | 23 317
| | @Si | 05.12.2019 23:55:00 | 63 849 | −176 | −0.27% | 64 025 | 64 025 | 64 059 | 63 826 | 64 059
| | @SNGP (SG) | 05.12.2019 23:52:38 | 35 732 | +286 | +0.81% | 35 446 | 35 446 | 35 551 | 35 187 | 35 800
| | @URKA (UK) | 19.06.2017 | N/A | | | 12 600 | 12 600 | N/A | N/A | N/A
| | @VTBR (VB) | 05.12.2019 23:53:06 | 4 474 | +1 | +0.02% | 4 473 | 4 473 | 4 487 | 4 441 | 4 495
| | ADR
|
|---|
| CHMF London | 03:58:16 | $13.77 | +0.21 | +1.55% | $13.56 | $13.77 | $13.77 | $13.77 | $13.77
| | GAZP London | 03:58:16 | $7.6421 | −0.0759 | −0.98% | $7.718 | $7.6421 | $7.6421 | $7.6421 | $7.6421
| | GAZP OTC | 00:01:16 | $7.67 | −0.07 | −0.90% | $7.74 | $7.75 | $7.67 | $7.67 | $7.67
| | LKOH London | 03:58:15 | $95.4461 | +0.2461 | +0.26% | $95.2 | $95.4461 | $95.4461 | $95.4461 | $95.4461
| | LKOH OTC | 00:00:18 | $95.94 | +0.965 | +1.02% | $94.975 | $94.975 | $95.94 | $95.94 | $95.94
| | MBT NYSE | 04:00:00 | $9.41 | +0.07 | +0.75% | $9.34 | $9.405 | $9.41 | $9.4 | $9.41
| | MTL NYSE | 04:00:00 | $1.9 | +0.04 | +2.15% | $1.86 | $1.9 | $1.9 | $1.9 | $1.9
| | MTLP NYSE | 04:00:00 | $0.7199 | −0.02 | −2.70% | $0.7399 | $0.7199 | $0.7199 | $0.7199 | $0.7199
| | NKEL London | 03:58:15 | $27.49928 | +0.53928 | +2.00% | $26.96 | $27.49928 | $27.49928 | $27.49928 | $27.49928
| | NKEL OTC | 00:00:58 | $27.72 | +0.83 | +3.09% | $26.89 | $26.89 | $27.72 | $27.72 | $27.72
| | ROSN London | 03:58:16 | $6.8025 | −0.0495 | −0.72% | $6.852 | $6.8025 | $6.8025 | $6.8025 | $6.8025
| | RTKM London | 03:21:44 | $7.62 | +0.07 | +0.93% | $7.55 | $7.62 | $7.62 | $7.62 | $7.62
| | SBER Frankf | 05.12.2019 23:38:08 | €13.105 | +0.02 | +0.15% | €13.085 | €13.085 | €13.085 | €12.98 | €13.105
| | SBER OTC | 05.12.2019 23:52:30 | $14.58 | +0.11 | +0.76% | $14.47 | $14.47 | $14.47 | $14.47 | $14.6
| | SIBN OTC | 04:00:27 | $32.71 | −0.03 | −0.09% | $32.74 | $32.71 | $32.71 | $32.71 | $32.71
| | SNGS London | 03:21:44 | $6.71761 | −0.08239 | −1.21% | $6.8 | $6.71761 | $6.71761 | $6.71761 | $6.71761
| | SNGS OTC | 04:02:33 | $6.7 | −0.0601 | −0.89% | $6.7601 | $6.7 | $6.7 | $6.7 | $6.7
| | 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 | 03:21:45 | $1.377 | +0.015 | +1.10% | $1.362 | $1.377 | $1.377 | $1.377 | $1.377
| | Forex
|
|---|
| AUD | 04:25:34 | 0.68358 | +0.00066 | +0.10% | 0.68292 | 0.68316 | 0.6831 | 0.6829 | 0.68383
| | CAD | 04:25:34 | 1.31816 | +0.00094 | +0.07% | 1.31722 | 1.31796 | 1.3177 | 1.3168 | 1.3183
| | CHF | 04:25:34 | 0.9872 | +0.0004 | +0.04% | 0.9868 | 0.98728 | 0.98738 | 0.98632 | 0.9875
| | CNY | 01:22:14 | 7.0445 | +0.0001 | 0% | 7.0444 | 7.0444 | 7.0445 | 7.0445 | 7.0447
| | EUR | 04:25:34 | 1.11046 | +0.00007 | +0.01% | 1.11039 | 1.11032 | 1.11022 | 1.1102 | 1.1108
| | EUR/RUB | 04:25:33 | 70.661 | +0.007 | +0.01% | 70.654 | 70.7184 | 70.671 | 70.615 | 70.794
| | GBP | 04:25:32 | 1.3155 | −0.0001 | −0.01% | 1.3156 | 1.3158 | 1.3159 | 1.3152 | 1.3166
| | HKD | 04:25:33 | 7.8283 | +0.0001 | 0% | 7.8282 | 7.82891 | 7.82902 | 7.827 | 7.82995
| | JPY | 04:25:34 | 108.731 | −0.017 | −0.02% | 108.748 | 108.755 | 108.77 | 108.663 | 108.79
| | RUR | 04:25:02 | 63.697 | +0.0255 | +0.04% | 63.6715 | 63.69 | 63.69 | 63.655 | 63.752
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 05.12.2019 23:50:00 | 9.0566 | −0.0188 | −0.21% | 9.0754 | 9.0754 | N/A | 9.0498 | 9.0699
| | EURRUB_TOD | 05.12.2019 23:50:00 | 70.795 | +0.07 | +0.10% | 70.725 | 70.725 | N/A | 70.635 | 70.935
| | EURRUB_TOM | 05.12.2019 23:49:47 | 70.76 | −0.08 | −0.11% | 70.84 | 70.84 | N/A | 70.65 | 70.9025
| | EURUSD_TOD | 05.12.2019 23:50:00 | 1.10895 | +0.00225 | +0.20% | 1.1067 | 1.1067 | N/A | 1.1078 | 1.1093
| | EURUSD_TOM | 05.12.2019 23:49:47 | 1.10999 | +0.00241 | +0.22% | 1.10758 | 1.10758 | N/A | 1.10785 | 1.11055
| | USDEUR/RUB - КОРЗИНА | 05.12.2019 23:49:55 | 66.8894 | −0.1611 | −0.24% | 67.0505 | 67.0505 | N/A | N/A | N/A
| | USDRUB_TOD | 05.12.2019 23:50:00 | 63.7825 | −0.1125 | −0.18% | 63.895 | 63.895 | N/A | 63.7225 | 63.93
| | USDRUB_TOM | 05.12.2019 23:49:55 | 63.7225 | −0.2275 | −0.36% | 63.95 | 63.95 | N/A | N/A | N/A
| | Рынок акций SPB
|
|---|
| Alibaba | 02:19:30 | 200 | +6.28 | +3.24% | 193.72 | 193.72 | N/A | N/A | N/A
| | Apple | 02:07:07 | 265.63 | +3.89 | +1.49% | 261.74 | 261.74 | N/A | N/A | N/A
| | Facebook | 01:54:33 | 199.31 | −0.02 | −0.01% | 199.33 | 199.33 | N/A | N/A | N/A
| | GILEAD | 01:18:39 | 66.03 | +0.1 | +0.15% | 65.93 | 65.93 | N/A | N/A | N/A
| | Starbucks | 00:27:38 | 84.5 | −0.92 | −1.08% | 85.42 | 85.42 | N/A | N/A | N/A
| | Visa | 01:22:29 | 181.89 | −0.12 | −0.07% | 182.01 | 182.01 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 04:25:28 | 63.29 | −0.1 | −0.16% | 63.39 | 63.34 | 63.36 | 63.21 | 63.46
| | @Gas Oil | 04:23:36 | 583.75 | −0.5 | −0.09% | 584.25 | 584.25 | 584.25 | 583 | 585.25
| | @Heating oil | 04:24:18 | 1.9317 | −0.0013 | −0.07% | 1.933 | 1.9327 | 1.9327 | 1.9314 | 1.9349
| | @Light crude oil | 04:25:29 | 58.37 | −0.06 | −0.10% | 58.43 | 58.39 | 58.37 | 58.29 | 58.48
| | @Natural gas | 04:25:02 | 2.421 | −0.006 | −0.25% | 2.427 | 2.418 | 2.418 | 2.415 | 2.426
| | @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.
|
