ММВБ 2 266 0,5%  Nasdaq 7 258 0,3%  Биткойн 11 482 2,8%  USD/RUB 56,5545 0,3% 
РТС 1 263 0,3%  S&P500 2 724 -0,3%  Нефть 65,1 -0,8%  EUR/RUB 69,8532 -0,2% 
Dow 25 096 -0,5%  FTSE100 7 239 -0,1%  Золото 1 341 -0,5%  EUR/USD 1,2351 -0,5% 
Имя
Страна
Посл. зн.
Пред. закр.
+/-
%
Время
Дата
Макс. 52 нед.
Мин. 52 нед.
3 мес.
6 мес.
YTD
1 год
3 года
5 лет
10-year Treasury VIX
США
4,81
4,56
0,25
5,48%
18:12:38
02/20/2018 06:12:38 PM UTC+0300
20.02.2018
02/20/2018 06:12:38 PM UTC+0300
6,28
3,21
25,59%
9,57%
28,95%
-10,43%
-31,09%
AMEX Biotechnology Index Final Settlement Value
США
4 688,43
4 485,80
202,63
4,52%
03:15:07
02/17/2018 03:15:07 AM UTC+0300
17.02.2018
02/17/2018 03:15:07 AM UTC+0300
4 688,43
3 201,68
13,63%
23,67%
13,23%
36,7%
32,5%
178,6%
Crude Oil VIX
США
27,35
26,97
0,38
1,41%
18:12:34
02/20/2018 06:12:34 PM UTC+0300
20.02.2018
02/20/2018 06:12:34 PM UTC+0300
34,67
17,86
0,63%
-4,94%
20,33%
6,05%
-49,35%
9,53%
Dow Jones
США
25 087,95
25 219,38
-131,43
-0,52%
18:13:05
02/20/2018 06:13:05 PM UTC+0300
20.02.2018
02/20/2018 06:13:05 PM UTC+0300
26 616,71
20 379,55
7,07%
15,59%
1,06%
20,95%
38,3%
80,13%
Dow Jones Composite Average
США
8 253,87
8 312,01
-58,14
-0,7%
18:13:03
02/20/2018 06:13:03 PM UTC+0300
20.02.2018
02/20/2018 06:13:03 PM UTC+0300
8 754,03
7 051,79
4,77%
11,05%
-1,28%
14,12%
26,89%
72,66%
Dow Jones DJIA VIX
США
20,09
18,83
1,26
6,69%
18:12:34
02/20/2018 06:12:34 PM UTC+0300
20.02.2018
02/20/2018 06:12:34 PM UTC+0300
40,21
3,93
75%
60,34%
81,81%
71,12%
44,74%
50,94%
Dow Jones Transportation
США
10 408,41
10 502,33
-93,92
-0,89%
18:13:03
02/20/2018 06:13:03 PM UTC+0300
20.02.2018
02/20/2018 06:13:03 PM UTC+0300
11 423,92
8 744,36
9,31%
14,1%
-3,71%
9,2%
13,99%
75,77%
Dow Jones US Banks
США
502,23
501,14
1,09
0,22%
18:12:02
02/20/2018 06:12:02 PM UTC+0300
20.02.2018
02/20/2018 06:12:02 PM UTC+0300
517,84
385,67
13,97%
23,59%
5,36%
17,59%
56,38%
109,33%
Dow Jones Utility Average
США
673,93
681,12
-7,19
-1,06%
18:13:03
02/20/2018 06:13:03 PM UTC+0300
20.02.2018
02/20/2018 06:13:03 PM UTC+0300
778,80
647,81
-10,85%
-9,1%
-5,84%
-0,86%
12,31%
41,69%
FTSE GLOB BANKS
США
3 853,78
3 850,96
2,82
0,07%
00:20:13
03/01/2011 12:20:13 AM UTC+0300
01.03.2011
03/01/2011 12:20:13 AM UTC+0300




FX Euro VIX
США
9,56
9,13
0,43
4,71%
18:12:38
02/20/2018 06:12:38 PM UTC+0300
20.02.2018
02/20/2018 06:12:38 PM UTC+0300
12,74
5,48
44,41%
13,81%
53,7%
29,72%
-14,57%
Gold ETF VIX
США
13,64
13,96
-0,32
-2,29%
18:12:34
02/20/2018 06:12:34 PM UTC+0300
20.02.2018
02/20/2018 06:12:34 PM UTC+0300
16,20
9,43
22%
4,84%
14,05%
-0,58%
-29,18%
-26,63%
Interactive Week Internet
США
423,39
422,29
1,1
0,26%
04:24:50
11/01/2013 04:24:50 AM UTC+0400
01.11.2013
11/01/2013 04:24:50 AM UTC+0400
436,51
298,14
3,7%


NASDAQ 100
США
6 794,02
6 770,66
23,36
0,34%
18:13:05
02/20/2018 06:13:05 PM UTC+0300
20.02.2018
02/20/2018 06:13:05 PM UTC+0300
7 022,97
5 304,01
7,69%
17,41%
4,34%
26,97%
52,91%
147,96%
NASDAQ 100 VIX
США
21,85
20,46
1,39
6,79%
18:12:49
02/20/2018 06:12:49 PM UTC+0300
20.02.2018
02/20/2018 06:12:49 PM UTC+0300
38,18
9,75
58,1%
25,79%
46,35%
73,96%
48,94%
43%
NASDAQ Bank
США
4 174,62
4 176,96
-2,35
-0,06%
18:13:03
02/20/2018 06:13:03 PM UTC+0300
20.02.2018
02/20/2018 06:13:03 PM UTC+0300
4 260,17
3 440,80
7,12%
17,81%
4,55%
6,16%
59,73%
107,62%
NASDAQ Comp.
США
7 257,47
7 239,47
18,01
0,25%
18:13:05
02/20/2018 06:13:05 PM UTC+0300
20.02.2018
02/20/2018 06:13:05 PM UTC+0300
7 505,77
5 769,39
6,87%
16,81%
3,58%
23,72%
46,44%
129,35%
NASDAQ Computer
США
4 272,72
4 241,07
31,65
0,75%
18:13:04
02/20/2018 06:13:04 PM UTC+0300
20.02.2018
02/20/2018 06:13:04 PM UTC+0300
4 396,56
3 190,69
4,54%
18,88%
3,38%
32,47%
67,07%
171,92%
NASDAQ Financial 100
США
4 684,79
4 688,48
-3,69
-0,08%
18:13:04
02/20/2018 06:13:04 PM UTC+0300
20.02.2018
02/20/2018 06:13:04 PM UTC+0300
4 804,26
3 849,63
6,55%
14,52%
4,08%
13,09%
48,06%
91,07%
NASDAQ Fut.
США
7 238,00
7 248,50
0
0%
22:03:05
02/18/2018 10:03:05 PM UTC+0300
18.02.2018
02/18/2018 10:03:05 PM UTC+0300
7 498,00
5 799,00
6,65%
16,51%
3,4%
23,48%
65,01%
160,31%
NASDAQ Fut.
США
7 238,00
7 248,50
0
0%
22:03:05
02/18/2018 10:03:05 PM UTC+0300
18.02.2018
02/18/2018 10:03:05 PM UTC+0300
7 498,00
5 799,00
6,65%
16,51%
3,4%
23,48%
65,01%
160,31%
NASDAQ Insurance
США
8 542,39
8 597,09
-54,7
-0,64%
18:13:04
02/20/2018 06:13:04 PM UTC+0300
20.02.2018
02/20/2018 06:13:04 PM UTC+0300
9 093,59
8 049,91
-2,26%
0,19%
0,56%
1,02%
27,49%
61,49%
NASDAQ Other Finance
США
8 054,88
8 056,85
-1,96
-0,02%
18:13:04
02/20/2018 06:13:04 PM UTC+0300
20.02.2018
02/20/2018 06:13:04 PM UTC+0300
8 320,40
6 563,46
4,75%
11,92%
1,23%
18,25%
36,72%
73,29%
NASDAQ Telecommunications
США
364,46
366,26
-1,8
-0,49%
18:13:04
02/20/2018 06:13:04 PM UTC+0300
20.02.2018
02/20/2018 06:13:04 PM UTC+0300
370,61
292,16
11,46%
24,13%
6,28%
15,36%
27,42%
72,42%
NASDAQ Transportation
США
5 122,24
5 171,69
-49,45
-0,96%
18:13:04
02/20/2018 06:13:04 PM UTC+0300
20.02.2018
02/20/2018 06:13:04 PM UTC+0300
5 464,51
4 141,81
8,84%
16,8%
-0,56%
14,77%
32,04%
109,64%
NYSE Arca Airline
США
117,37
117,59
-0,22
-0,18%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
124,44
102,40
7,25%
9,52%
-0,96%
5,41%
15,91%
133,53%
NYSE Arca Biotechnology
США
4 690,07
4 696,47
-6,41
-0,14%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
4 989,66
3 339,62
13,75%
23,29%
8,51%
36,14%
23,25%
177,7%
NYSE Arca China Index
США
351,36
353,77
-2,4
-0,68%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
384,80
272,44
2,77%
8,83%
0,2%
25,28%
26,49%
42,43%
NYSE Arca Computer Hardware
США
800,89
806,50
-5,61
-0,7%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
870,77
697,74
4,15%
14,18%
2,87%
11,63%
14,88%
121,67%
NYSE Arca Defense
США
5 174,64
5 164,26
10,39
0,2%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
5 253,24
3 786,35
8,78%
21,18%
3,66%
31,42%
65,86%
196,88%
NYSE Arca Electric & Gas Infrastructure
США
194,22
193,34
0,88
0,46%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
209,14
173,86
1,37%
11,06%
-3,29%
-2,57%
-5,79%
-2,15%
NYSE Arca Major Market
США
2 514,68
2 512,98
1,7
0,07%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
2 667,75
2 079,90
6,29%
13,99%
1,01%
19,27%
32,44%
66,58%
NYSE Arca Mexico
США
216,79
217,13
-0,34
-0,16%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
255,83
196,59
5,47%
-11,97%
1,16%
7,87%
-10,6%
-32%
NYSE Arca Networking
США
524,42
531,98
-7,56
-1,42%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
532,00
431,95
7,83%
16,74%
5,89%
12,1%
42,8%
113,51%
NYSE Arca Oil
США
1 299,70
1 303,34
-3,65
-0,28%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
1 459,94
1 075,53
5,18%
20,27%
-4,2%
6,66%
-6,59%
-4,16%
NYSE Arca Pharmaceutical
США
552,43
546,80
5,63
1,03%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
593,69
497,22
3,88%
7,08%
0,39%
8,95%
-1,16%
38,7%
NYSE Arca Securities Broker/Dealer
США
283,16
280,56
2,6
0,93%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
285,18
203,03
14,42%
26,59%
6,21%
25,44%
56,17%
157,58%
NYSE Arca Semiconductor
США
198,83
201,56
-2,73
-1,35%
02:15:07
06/16/2017 02:15:07 AM UTC+0300
16.06.2017
06/16/2017 02:15:07 AM UTC+0300
215,64
118,66
10,28%
25,7%
24,61%
58,95%
89,6%
177,85%
NYSE Arca Steel
США
1 442,18
1 407,52
34,66
2,46%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
1 450,59
965,53
27,33%
31,21%
7,61%
13,91%
49,46%
6,69%
NYSE Arca Tech 100
США
2 990,68
2 994,87
-4,19
-0,14%
03:15:12
02/17/2018 03:15:12 AM UTC+0300
17.02.2018
02/17/2018 03:15:12 AM UTC+0300
3 116,37
2 329,08
5,96%
17,76%
4,72%
27,28%
45,34%
115,36%
NYSE Arca Telecommunications Index
США
28,02
28,09
-0,07
-0,25%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
28,68
23,20
3,05%
14,55%
1,01%
4,75%
0,25%
10,27%
NYSE Bitcoin Index
США
10 933,97
10 055,60
878,37
8,74%
03:15:12
02/20/2018 03:15:12 AM UTC+0300
20.02.2018
02/20/2018 03:15:12 AM UTC+0300
18 723,82
991,01
32,72%
172,88%
-21,08%
873,72%

NYSE Composite
США
12 874,36
12 856,87
17,49
0,14%
03:15:12
02/17/2018 03:15:12 AM UTC+0300
17.02.2018
02/17/2018 03:15:12 AM UTC+0300
13 637,02
11 324,50
4,49%
9,86%
-0,22%
11,19%
16,63%
42,98%
NYSE International 100
США
5 842,98
5 846,22
-3,24
-0,06%
03:15:12
02/17/2018 03:15:12 AM UTC+0300
17.02.2018
02/17/2018 03:15:12 AM UTC+0300
6 222,14
5 033,92
3,44%
7,39%
-0,4%
13,26%
5,92%
10,06%
NYSE MKT Composite
США
2 532,02
2 532,82
-0,8
-0,03%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
2 768,78
2 387,22
-1,76%
2,31%
-5,8%
2,17%
2,44%
5,65%
NYSE TMT
США
8 640,68
8 627,28
13,4
0,16%
03:15:12
02/17/2018 03:15:12 AM UTC+0300
17.02.2018
02/17/2018 03:15:12 AM UTC+0300
9 034,78
8 004,05
4,23%
5,33%
0,33%
6,54%
9,88%
35,91%
NYSE US 100
США
10 453,87
10 425,82
28,05
0,27%
03:15:12
02/17/2018 03:15:12 AM UTC+0300
17.02.2018
02/17/2018 03:15:12 AM UTC+0300
11 090,51
9 127,19
5,82%
10,99%
0,44%
11,72%
22,01%
55,92%
NYSE World Leaders
США
8 580,92
8 566,74
14,18
0,17%
03:15:12
02/17/2018 03:15:12 AM UTC+0300
17.02.2018
02/17/2018 03:15:12 AM UTC+0300
9 117,37
7 482,29
4,97%
9,72%
0,09%
12,19%
16,34%
38,7%
NYSE_Arca_Tobacco
США
2 058,76
2 050,35
8,4
0,41%
03:15:09
02/17/2018 03:15:09 AM UTC+0300
17.02.2018
02/17/2018 03:15:09 AM UTC+0300
2 078,91
1 779,10
10,04%
12,24%
3,69%
9,08%
51,8%
57,37%
Nasdaq Biotech
США
3 470,74
3 470,15
0,6
0,02%
18:12:14
02/20/2018 06:12:14 PM UTC+0300
20.02.2018
02/20/2018 06:12:14 PM UTC+0300
3 749,48
2 959,76
7,54%
8,84%
0,87%
13,35%
-1,3%
129,53%
Nasdaq Industrial
США
5 849,98
5 854,83
-4,85
-0,08%
18:12:14
02/20/2018 06:12:14 PM UTC+0300
20.02.2018
02/20/2018 06:12:14 PM UTC+0300
6 076,26
4 724,07
9,93%
16,93%
4,75%
21,2%
47,54%
110,51%
Philadelphia Semi.
США
1 339,73
1 318,32
21,41
1,62%
18:12:11
02/20/2018 06:12:11 PM UTC+0300
20.02.2018
02/20/2018 06:12:11 PM UTC+0300
1 393,40
955,11
1,28%
25,85%
4,04%
35,27%
88,36%
216,01%
Russel 2000 VIX
США
19,79
17,96
1,83
10,19%
18:12:44
02/20/2018 06:12:44 PM UTC+0300
20.02.2018
02/20/2018 06:12:44 PM UTC+0300
36,29
11,41
29,26%
12,38%
41,66%
20,01%
14%
11,18%
Russell 1000
США
1 105,90
1 086,13
19,76
1,82%
23:30:11
10/05/2015 11:30:11 PM UTC+0300
05.10.2015
10/05/2015 11:30:11 PM UTC+0300
1 189,55
1 034,48
-4,29%
-5,01%
-3,33%
1,27%
37,88%
72,95%
Russell 2000
США
1 141,64
1 114,12
27,52
2,47%
23:30:11
10/05/2015 11:30:11 PM UTC+0300
05.10.2015
10/05/2015 11:30:11 PM UTC+0300
1 296,00
1 040,47
-8,45%
-9,43%
-4,77%
4,29%
36,17%
66,58%
Russell 3000
США
1 180,99
1 159,30
21,68
1,87%
23:30:11
10/05/2015 11:30:11 PM UTC+0300
05.10.2015
10/05/2015 11:30:11 PM UTC+0300
1 273,39
1 105,27
-4,63%
-5,38%
-3,46%
1,48%
37,72%
72,41%
S&P 100
США
1 204,22
1 208,88
-4,66
-0,39%
18:17:11
02/20/2018 06:17:11 PM UTC+0300
20.02.2018
02/20/2018 06:17:11 PM UTC+0300
1 273,99
1 029,70
5,99%
12,05%
0,89%
15,21%
29,96%
76,58%
S&P 100 VIX
США
18,17
17,38
0,79
4,55%
18:12:29
02/20/2018 06:12:29 PM UTC+0300
20.02.2018
02/20/2018 06:12:29 PM UTC+0300
43,67
6,32
103,93%
53,98%
122,67%
72,55%
29,32%
30,06%
S&P 1500
США
631,32
630,93
0,39
0,06%
03:15:07
02/17/2018 03:15:07 AM UTC+0300
17.02.2018
02/17/2018 03:15:07 AM UTC+0300
663,51
538,21
5,52%
12,58%
1,15%
14,81%
30,08%
77,83%
S&P 400 MidCap
США
1 901,19
1 897,09
4,1
0,22%
00:42:22
02/17/2018 12:42:22 AM UTC+0300
17.02.2018
02/17/2018 12:42:22 AM UTC+0300
2 001,48
1 673,30
3,53%
10,16%
-0,84%
9,7%
26,52%
69,18%
S&P 500
США
2 725,12
2 732,22
-7,1
-0,26%
18:18:05
02/20/2018 06:18:05 PM UTC+0300
20.02.2018
02/20/2018 06:18:05 PM UTC+0300
2 872,87
2 322,25
5,54%
12,22%
1,09%
15,21%
29,13%
80,24%
S&P 500 3M VIX
США
19,91
19,17
0,74
3,86%
18:12:44
02/20/2018 06:12:44 PM UTC+0300
20.02.2018
02/20/2018 06:12:44 PM UTC+0300
28,13
11,85
49,92%
32,82%
57,89%
41,81%
15,15%
29,2%
S&P 600 SmallCap
США
942,05
937,91
4,14
0,44%
00:42:22
02/17/2018 12:42:22 AM UTC+0300
17.02.2018
02/17/2018 12:42:22 AM UTC+0300
982,18
812,63
4,07%
12,75%
-0,1%
10,02%
33,47%
80,49%
Silver ETF VIX
США
21,30
21,60
-0,3
-1,39%
18:12:44
02/20/2018 06:12:44 PM UTC+0300
20.02.2018
02/20/2018 06:12:44 PM UTC+0300
23,87
16,58
11,75%
-5,21%
8,34%
-1,02%
-39,21%
-27,1%
The Global Dow
США
3 129,74
3 144,32
-14,58
-0,46%
18:13:04
02/20/2018 06:13:04 PM UTC+0300
20.02.2018
02/20/2018 06:13:04 PM UTC+0300
3 325,07
2 644,70
6,03%
11,36%
0,52%
17,67%
21,31%
47,82%
U.S. Dollar Index
США
89,61
89,19
0,42
0,47%
18:17:37
02/20/2018 06:17:37 PM UTC+0300
20.02.2018
02/20/2018 06:17:37 PM UTC+0300
102,15
88,62
-4,73%
-4,13%
-2,44%
-11,19%
-4,98%
10,52%
VIX
США
20,88
19,46
1,42
7,3%
18:13:04
02/20/2018 06:13:04 PM UTC+0300
20.02.2018
02/20/2018 06:13:04 PM UTC+0300
50,30
8,56
96,06%
58,3%
113,72%
80,47%
46,01%
42,23%
VIX of VIX
США
123,81
121,20
2,61
2,15%
18:12:44
02/20/2018 06:12:44 PM UTC+0300
20.02.2018
02/20/2018 06:12:44 PM UTC+0300
180,61
75,64
32,05%
22,11%
27,17%
50,16%
44,33%
55,44%
Wilshire 5000
США
28 337,62
28 331,17
6,45
0,02%
03:15:13
02/17/2018 03:15:13 AM UTC+0300
17.02.2018
02/17/2018 03:15:13 AM UTC+0300
29 760,60
24 131,40
5,49%
12,73%
1,24%
14,63%
27,99%
75,11%