| Тикер | Время | Значение |
|---|
| посл | пред закр | пред закр | откр | мин | макс
|
|---|
| Фондовые индексы
|
|---|
| DAX 30 | 17.05.2024 18:35:30 | 18 704.42 | −34.39 | −0.18% | 18 738.81 | 18 738.81 | 18 699 | 18 628.09 | 18 724.02
| | DJ Industrial | 18.05.2024 00:21:55 | 40 003.59 | +134.21 | +0.34% | 39 869.38 | 40 003.59 | 40 003.59 | 40 003.59 | 40 003.59
| | FTSE 100 | 17.05.2024 18:35:30 | 8 420.26 | −18.39 | −0.22% | 8 438.65 | 8 438.65 | 8 434.05 | 8 401.68 | 8 438.36
| | NASDAQ Comp | 17.05.2024 23:00:02 | 16 685.966 | −12.3547 | −0.07% | 16 698.3207 | 16 698.3207 | 16 709.5942 | 16 613.8362 | 16 725.9271
| | Nikkei 225 | 17.05.2024 09:00:01 | 38 787.38 | −132.88 | −0.34% | 38 920.26 | 38 920.26 | 38 561.04 | 38 542.71 | 38 842.49
| | RTSI | 17.05.2024 | 1 211.87 | +3.93 | +0.33% | 1 207.94 | 1 207.94 | 1 209.9 | 1 208.27 | 1 214.24
| | RTSSTD | 01.10.2021 18:50:00 | 26 624.28 | +10 065.97 | +60.79% | 16 558.31 | 16 558.31 | N/A | 26 624.28 | 26 624.28
| | S&P 500 | 18.05.2024 00:45:01 | 5 303.27 | +6.17 | +0.12% | 5 297.1 | 5 297.1 | 5 303.27 | 5 303.27 | 5 303.27
| | Shanghai Composite | 17.05.2024 10:00:20 | 3 154.0263 | +31.6253 | +1.01% | 3 122.401 | 3 122.401 | 3 122.401 | 3 116.7842 | 3 154.0263
| | Индекс МосБиржи | 17.05.2024 | 3 501.89 | +15.63 | +0.45% | 3 486.26 | 3 486.26 | 3 495.25 | 3 490.17 | 3 506.91
| | МосБиржа Основной
|
|---|
| ВТБ ао | 17.05.2024 23:50:02 | 0.023075 | −0.000115 | −0.50% | 0.02319 | 0.02319 | 0.023245 | 0.02302 | 0.02327
| | ГАЗПРОМ ао | 17.05.2024 23:50:02 | 155.17 | −2.71 | −1.72% | 157.88 | 157.88 | 158.35 | 154.75 | 158.35
| | ГМКНорНик | 17.05.2024 23:50:02 | 156.3 | +3.7 | +2.42% | 152.6 | 152.6 | 152.9 | 152.6 | 157.3
| | ИнтерРАОао | 17.05.2024 23:50:02 | 4.3835 | −0.0035 | −0.08% | 4.387 | 4.387 | 4.39 | 4.3755 | 4.436
| | ЛУКОЙЛ | 17.05.2024 23:50:02 | 7 854.5 | +139.5 | +1.81% | 7 715 | 7 715 | 7 730 | 7 729 | 7 871.5
| | Магнит ао | 17.05.2024 23:50:02 | 8 230 | −125 | −1.50% | 8 355 | 8 355 | 8 362 | 8 211 | 8 379
| | Мечел ао | 17.05.2024 23:50:02 | 248.68 | −1.27 | −0.51% | 249.95 | 249.95 | 250 | 246.41 | 250.14
| | ММК | 17.05.2024 23:50:02 | 58.895 | +0.66 | +1.13% | 58.235 | 58.235 | 58.235 | 58.155 | 59.38
| | МТС-ао | 17.05.2024 23:50:02 | 311.3 | −1.3 | −0.42% | 312.6 | 312.6 | 312.9 | 311.05 | 313.05
| | НЛМК ао | 17.05.2024 23:50:02 | 252 | +0.02 | +0.01% | 251.98 | 251.98 | 252.48 | 251.1 | 252.7
| | Новатэк ао | 17.05.2024 23:50:02 | 1 221 | −3.8 | −0.31% | 1 224.8 | 1 224.8 | 1 224 | 1 219.4 | 1 228.8
| | Роснефть | 17.05.2024 23:50:02 | 591.95 | −0.65 | −0.11% | 592.6 | 592.6 | 592.8 | 590.5 | 596.7
| | Россети ао | 20.12.2022 23:50:02 | 0.5588 | +0.0055 | +0.99% | 0.5533 | 0.5533 | 0.5533 | 0.5501 | 0.5643
| | Ростел -ао | 17.05.2024 23:50:02 | 107.87 | +5.75 | +5.63% | 102.12 | 102.12 | 102.5 | 101.89 | 107.99
| | Ростел -ап | 17.05.2024 23:50:02 | 92.1 | +2.35 | +2.62% | 89.75 | 89.75 | 89.85 | 89.15 | 92.25
| | РусГидро | 17.05.2024 23:50:02 | 0.735 | +0.001 | +0.14% | 0.734 | 0.734 | 0.734 | 0.733 | 0.7413
| | Сбербанк | 17.05.2024 23:50:02 | 323.16 | +0.25 | +0.08% | 322.91 | 322.91 | 322.96 | 320.02 | 323.5
| | Сбербанк-п | 17.05.2024 23:50:02 | 323.37 | +0.55 | +0.17% | 322.82 | 322.82 | 322.82 | 319.72 | 323.89
| | СевСт-ао | 17.05.2024 23:50:02 | 1 970.2 | −2.4 | −0.12% | 1 972.6 | 1 972.6 | 1 975.8 | 1 965.6 | 1 975.8
| | Сургнфгз | 17.05.2024 23:50:02 | 33.275 | −0.785 | −2.30% | 34.06 | 34.06 | 34.175 | 33.18 | 34.26
| | Сургнфгз-п | 17.05.2024 23:50:02 | 72.125 | −0.3 | −0.41% | 72.425 | 72.425 | 72.48 | 71.92 | 72.48
| | Татнфт 3ао | 17.05.2024 23:50:02 | 746.5 | −5.4 | −0.72% | 751.9 | 751.9 | 752 | 741.5 | 752.1
| | Транснф ап | 17.05.2024 23:50:02 | 1 679 | +3.5 | +0.21% | 1 675.5 | 1 675.5 | 1 678.5 | 1 668.5 | 1 685
| | Уркалий-ао | 19.06.2020 | N/A | | | 119.04 | 119.04 | N/A | N/A | N/A
| | ФСК ЕЭС ао | 09.11.2022 23:50:02 | 0.0857 | −0.00196 | −2.24% | 0.08766 | 0.08766 | 0.08796 | 0.0818 | 0.08796
| | FORTS
|
|---|
| @CHMF (CH) | 18.05.2024 00:36:54 | 179 806 | −120 | −0.07% | 179 926 | 179 926 | N/A | N/A | N/A
| | @GAZR (GZ) | 18.05.2024 00:36:53 | 15 708 | +19 | +0.12% | 15 689 | 15 689 | N/A | N/A | N/A
| | @GMKR (GM) | 18.12.2020 | N/A | | | 234 500 | 234 500 | N/A | N/A | N/A
| | @LKOH (LK) | 18.05.2024 00:36:54 | 80 089 | +211 | +0.26% | 79 878 | 79 878 | N/A | N/A | N/A
| | @ROSN (RN) | 18.05.2024 00:36:53 | 60 282 | −127 | −0.21% | 60 409 | 60 409 | N/A | N/A | N/A
| | @RTKM (RT) | 18.05.2024 00:36:54 | 10 900 | +100 | +0.93% | 10 800 | 10 800 | N/A | N/A | N/A
| | @RTS (RI) | 18.05.2024 00:36:53 | 120 490 | +190 | +0.16% | 120 300 | 120 300 | N/A | N/A | N/A
| | @SBRF (SR) | 18.05.2024 01:13:34 | 32 853 | −15 | −0.05% | 32 868 | 32 868 | N/A | N/A | N/A
| | @Si | 18.05.2024 00:36:53 | 91 728 | −88 | −0.10% | 91 816 | 91 816 | N/A | N/A | N/A
| | @SNGP (SG) | 18.05.2024 00:36:54 | 72 933 | +3 | 0% | 72 930 | 72 930 | 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) | 18.05.2024 00:36:54 | 2 345 | −4 | −0.17% | 2 349 | 2 349 | N/A | N/A | N/A
| | ADR
|
|---|
| CHMF London | 25.08.2022 14:41:07 | $0.06 | −0.0001 | −0.17% | $0.0601 | $0.06 | $0.06 | $0.06 | $0.06
| | GAZP London | 26.05.2022 07:00:02 | $6.41 | +5.8286 | +1002.51% | $0.5814 | $6.41 | $6.41 | $6.41 | $6.41
| | GAZP OTC | 02.08.2022 18:58:24 | $1.1 | −0.96 | −46.60% | $2.06 | $1.1 | $1.1 | $1.1 | $1.1
| | LKOH London | 25.05.2022 14:26:11 | $0.72 | 0 | 0% | $0.72 | $0.72 | $0.72 | $0.72 | $0.72
| | LKOH OTC | 10.09.2023 09:08:36 | $6.96 | −5.04 | −42.00% | $12 | $6.96 | $6.96 | $6.96 | $6.96
| | MBT NYSE | 06.06.2022 15:09:21 | $5.5 | 0 | 0% | $5.5 | $5.5 | $5.5 | $5.5 | $5.5
| | MTL NYSE | 10.11.2022 15:58:41 | $2.25 | −0.05 | −2.17% | $2.3 | $2.25 | $2.25 | $2.25 | $2.25
| | MTLP NYSE | 10.11.2022 15:58:41 | $1.2046 | +0.1584 | +15.14% | $1.0462 | $1.2046 | $1.2046 | $1.2046 | $1.2046
| | NKEL London | 15.06.2023 08:59:58 | $9.58731 | 0 | 0% | $9.58731 | $9.58731 | $9.58731 | $9.58731 | $9.58731
| | NKEL OTC | 09.05.2023 22:09:56 | $3.02 | −2.5 | −45.29% | $5.52 | $3.02 | $3.02 | $3.02 | $3.02
| | ROSN London | 10.11.2022 15:58:41 | $2.21372 | 0 | 0% | $2.21372 | $2.21372 | $2.21372 | $2.21372 | $2.21372
| | RTKM London | 07.08.2023 23:30:34 | $4.035 | 0 | 0% | $4.035 | $4.035 | $4.035 | $4.035 | $4.035
| | SBER Frankf | 24.03.2022 08:39:09 | €3.8 | 0 | 0% | €3.8 | €3.8 | €3.8 | €3.8 | €3.8
| | SBER OTC | 06.06.2022 15:08:14 | $0.52 | −0.38 | −42.22% | $0.9 | $0.52 | $0.52 | $0.52 | $0.52
| | SIBN OTC | 06.06.2022 16:36:22 | $14 | −1 | −6.67% | $15 | $14 | $14 | $14 | $14
| | SNGS London | 10.11.2022 15:58:41 | $0.65 | 0 | 0% | $0.65 | $0.65 | $0.65 | $0.65 | $0.65
| | SNGS OTC | 10.11.2022 15:21:14 | $0.62 | −0.675 | −52.12% | $1.295 | $0.62 | $0.62 | $0.62 | $0.62
| | 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 | 24.08.2022 19:24:29 | $1.4596 | +0.4596 | +45.96% | $1 | $1.4596 | $1.4596 | $1.4596 | $1.4596
| | Forex
|
|---|
| AUD | 18.05.2024 16:21:20 | 0.6692 | +0.0017 | +0.25% | 0.6675 | 0.66922 | 0.6692 | 0.6692 | 0.6692
| | CAD | 18.05.2024 16:21:20 | 1.3609 | −0.00042 | −0.03% | 1.36132 | 1.36107 | 1.361 | 1.3609 | 1.361
| | CHF | 18.05.2024 16:21:20 | 0.90854 | +0.00265 | +0.29% | 0.90589 | 0.90896 | 0.90888 | 0.90854 | 0.90888
| | CNY | 17.05.2024 20:02:03 | 7.2229 | +0.0053 | +0.07% | 7.2176 | 7.2176 | 7.225 | 7.2165 | 7.2266
| | EUR | 18.05.2024 16:21:20 | 1.08674 | +0.00016 | +0.01% | 1.08658 | 1.08674 | 1.08674 | 1.08674 | 1.08674
| | EUR/RUB | 18.05.2024 00:14:10 | 98.904 | +0.137 | +0.14% | 98.767 | 98.772 | 98.904 | 98.904 | 98.904
| | GBP | 18.05.2024 16:21:20 | 1.27 | +0.0029 | +0.23% | 1.2671 | 1.27 | 1.27 | 1.27 | 1.27
| | HKD | 18.05.2024 01:31:24 | 7.8021 | +0.0018 | +0.02% | 7.8003 | 7.80127 | 7.8019 | 7.8019 | 7.8021
| | JPY | 18.05.2024 16:21:20 | 155.619 | +0.282 | +0.18% | 155.337 | 155.619 | 155.619 | 155.619 | 155.619
| | RUR | 18.05.2024 00:14:10 | 90.9958 | +0.1292 | +0.14% | 90.8666 | 90.876 | 90.9958 | 90.9958 | 90.9958
| | МосБиржа Валютный
|
|---|
| CNYRUB_TOD | 17.05.2024 17:45:00 | 12.565 | −0.009 | −0.07% | 12.574 | 12.574 | N/A | 12.551 | 12.59
| | EURRUB_TOD | 17.05.2024 15:00:00 | 98.5225 | −0.1775 | −0.18% | 98.7 | 98.7 | N/A | 98.5075 | 98.92
| | EURRUB_TOM | 17.05.2024 23:50:03 | 98.7375 | −0.125 | −0.13% | 98.8625 | 98.8625 | N/A | 98.6625 | 99.0725
| | EURUSD_TOD | 17.05.2024 15:00:00 | 1.0841 | −0.00185 | −0.17% | 1.08595 | 1.08595 | N/A | 1.083 | 1.08975
| | EURUSD_TOM | 17.05.2024 23:50:03 | 1.08785 | +0.0006 | +0.06% | 1.08725 | 1.08725 | N/A | 1.08425 | 1.0881
| | USDEUR/RUB - КОРЗИНА | 06.12.2021 09:15:52 | 77.981 | −0.0961 | −0.12% | 78.0771 | 78.0771 | N/A | N/A | N/A
| | USDRUB_TOD | 17.05.2024 17:45:00 | 90.97 | −0.0075 | −0.01% | 90.9775 | 90.9775 | N/A | 90.7925 | 91.185
| | USDRUB_TOM | 17.05.2024 23:50:03 | 90.95 | −0.0175 | −0.02% | 90.9675 | 90.9675 | N/A | 90.9125 | 91.0975
| | Рынок акций SPB
|
|---|
| Alibaba | 01.06.2023 10:22:03 | 79.11 | −0.35 | −0.44% | 79.46 | 79.46 | N/A | N/A | N/A
| | Apple | 01.06.2023 10:20:30 | 177.72 | +0.31 | +0.17% | 177.41 | 177.41 | N/A | N/A | N/A
| | Facebook | 14.06.2022 04:47:28 | 175.7 | 0 | 0% | 175.7 | 175.7 | N/A | N/A | N/A
| | GILEAD | 01.06.2023 10:05:46 | 77.16 | +0.22 | +0.29% | 76.94 | 76.94 | N/A | N/A | N/A
| | Starbucks | 01.06.2023 10:19:03 | 98.01 | +0.4 | +0.41% | 97.61 | 97.61 | N/A | N/A | N/A
| | Visa | 01.06.2023 10:17:27 | 221.5 | +0.98 | +0.44% | 220.52 | 220.52 | N/A | N/A | N/A
| | Товары и фьючерсы
|
|---|
| @Brent Crude Oil | 18.05.2024 01:13:00 | 84 | +0.73 | +0.88% | 83.27 | 83.39 | 83.96 | 83.96 | 84
| | @Gas Oil | 18.05.2024 01:13:00 | 766.5 | +14.75 | +1.96% | 751.75 | 766.5 | 766.5 | 766.5 | 766.5
| | @Heating oil | 18.05.2024 00:00:01 | 2.5038 | +0.0442 | +1.80% | 2.4596 | 2.4674 | 2.5038 | 2.5038 | 2.5038
| | @Light crude oil | 18.05.2024 00:00:01 | 79.52 | +0.78 | +0.99% | 78.74 | 78.87 | 79.52 | 79.52 | 79.52
| | @Natural gas | 18.05.2024 00:00:01 | 2.794 | +0.107 | +3.98% | 2.687 | 2.679 | 2.794 | 2.794 | 2.794
| | @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.
|
