ММВБ 1 954 -0,5%  Nasdaq 10 738 -2,8%  Биткойн 19 403 -0,7%  USD/RUB 57,5000 0,0% 
РТС 1 072 -0,2%  S&P500 3 640 -2,1%  Нефть 88,4 -0,5%  EUR/RUB 56,4276 -0,1% 
Dow 29 226 -1,5%  FTSE100 6 882 -1,8%  Золото 1 664 0,2%  EUR/USD 0,9813 -0,1% 
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
4,72
4,98
-0,26
-5,22%
23:59:08
05/15/2020 11:59:08 PM UTC+0300
15.05.2020
05/15/2020 11:59:08 PM UTC+0300
16,39
3,50
3,96%
10,28%
15,4%
18%
8,26%
-23%
AMEX Biotechnology Index Final Settlement Value
США
4 765,68
4 902,09
-136,41
-2,78%
17:00:15
09/16/2022 05:00:15 PM UTC+0300
16.09.2022
09/16/2022 05:00:15 PM UTC+0300
5 910,28
4 228,47
-
-
-
-19,37%
6,81%
14,08%
Crude Oil VIX
США
54,41
55,02
-0,61
-1,11%
23:00:01
09/29/2022 11:00:01 PM UTC+0300
29.09.2022
09/29/2022 11:00:01 PM UTC+0300
78,91
33,75
12,02%
-12,89%
44,82%
54,31%
40,41%
102,8%
Dow Jones
США
29 225,61
29 683,74
-458,13
-1,54%
00:15:48
09/30/2022 12:15:48 AM UTC+0300
30.09.2022
09/30/2022 12:15:48 AM UTC+0300
36 952,65
28 958,22
-5,81%
-17,19%
-20,12%
-15,02%
8,58%
30,44%
Dow Jones Composite Average
США
9 849,26
10 046,00
-196,74
-1,96%
00:15:48
09/30/2022 12:15:48 AM UTC+0300
30.09.2022
09/30/2022 12:15:48 AM UTC+0300
12 454,64
9 774,68
-6,17%
-19,26%
-19,69%
-12,46%
9,91%
27,73%
Dow Jones DJIA VIX
США
27,24
26,16
1,08
4,13%
23:15:03
09/29/2022 11:15:03 PM UTC+0300
29.09.2022
09/29/2022 11:15:03 PM UTC+0300
45,37
3,27
14,74%
53,9%
56,46%
26,29%
66,5%
162,68%
Dow Jones Transportation
США
12 257,91
12 457,13
-199,22
-1,6%
00:15:48
09/30/2022 12:15:48 AM UTC+0300
30.09.2022
09/30/2022 12:15:48 AM UTC+0300
18 246,51
11 946,21
-7,29%
-26,68%
-24,81%
-13,94%
18,28%
23,64%
Dow Jones US Banks
США
424,56
430,81
-6,25
-1,45%
01:16:28
09/30/2022 01:16:28 AM UTC+0300
30.09.2022
09/30/2022 01:16:28 AM UTC+0300
644,66
416,98
-2,81%
-23%
-28,73%
-26,62%
-7,18%
-3,6%
Dow Jones Utility Average
США
906,00
944,84
-38,84
-4,11%
00:15:48
09/30/2022 12:15:48 AM UTC+0300
30.09.2022
09/30/2022 12:15:48 AM UTC+0300
1 077,08
869,17
-5,57%
-12,32%
-6,81%
2,69%
3,11%
25,21%
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
7,11
7,36
-0,25
-3,4%
23:14:53
05/15/2020 11:14:53 PM UTC+0300
15.05.2020
05/15/2020 11:14:53 PM UTC+0300
18,06
4,07
33,4%
54,9%
41,35%
28,11%
-9,66%
-40,8%
Gold ETF VIX
США
19,78
19,27
0,51
2,65%
23:00:01
09/29/2022 11:00:01 PM UTC+0300
29.09.2022
09/29/2022 11:00:01 PM UTC+0300
31,70
14,61
9,4%
-7,05%
28,94%
13,74%
28,69%
68,05%
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
11 164,78
11 493,83
-329,05
-2,86%
00:16:01
09/30/2022 12:16:01 AM UTC+0300
30.09.2022
09/30/2022 12:16:01 AM UTC+0300
16 764,86
11 037,21
-4,23%
-26,74%
-32,34%
-24,32%
44,07%
86,72%
NASDAQ 100 VIX
США
36,91
35,51
1,4
3,94%
23:15:05
09/29/2022 11:15:05 PM UTC+0300
29.09.2022
09/29/2022 11:15:05 PM UTC+0300
44,05
15,70
4,47%
42,67%
74,35%
38,19%
84,27%
166,5%
NASDAQ Bank
США
4 017,81
4 078,84
-61,03
-1,5%
00:16:01
09/30/2022 12:16:01 AM UTC+0300
30.09.2022
09/30/2022 12:16:01 AM UTC+0300
5 411,89
3 855,38
-0,02%
-18,71%
-20,15%
-15,9%
10,8%
2,62%
NASDAQ Comp.
США
10 737,51
11 051,64
-314,13
-2,84%
00:16:01
09/30/2022 12:16:01 AM UTC+0300
30.09.2022
09/30/2022 12:16:01 AM UTC+0300
16 212,23
10 565,14
-3,94%
-26,55%
-32,18%
-26,01%
34,23%
65,3%
NASDAQ Computer
США
7 963,71
8 214,22
-250,51
-3,05%
00:16:01
09/30/2022 12:16:01 AM UTC+0300
30.09.2022
09/30/2022 12:16:01 AM UTC+0300
12 436,63
7 863,56
-7,53%
-29,65%
-34,98%
-24,8%
58,17%
112,83%
NASDAQ Financial 100
США
4 652,41
4 731,38
-78,97
-1,67%
00:16:25
09/30/2022 12:16:25 AM UTC+0300
30.09.2022
09/30/2022 12:16:25 AM UTC+0300
6 938,45
4 561,30
-2,82%
-24,74%
-27,94%
-26,92%
-5,09%
7,07%
NASDAQ Fut.
США
10 762,00
11 078,00
-316
-2,85%
03:03:58
09/30/2022 03:03:58 AM UTC+0300
30.09.2022
09/30/2022 03:03:58 AM UTC+0300
16 053,50
10 638,50
-2,47%
-25,34%
-31,93%
-25,46%
34,64%
65,28%
NASDAQ Insurance
США
10 069,85
10 137,06
-67,21
-0,66%
00:16:01
09/30/2022 12:16:01 AM UTC+0300
30.09.2022
09/30/2022 12:16:01 AM UTC+0300
11 713,87
9 586,67
-1,32%
-13,86%
-11,83%
-6,75%
-2,46%
14,66%
NASDAQ Other Finance
США
7 991,94
8 167,08
-175,15
-2,14%
00:16:01
09/30/2022 12:16:01 AM UTC+0300
30.09.2022
09/30/2022 12:16:01 AM UTC+0300
12 913,38
7 954,61
-7,35%
-27,85%
-32,43%
-31,63%
-12,16%
6,4%
NASDAQ Telecommunications
США
338,53
345,00
-6,47
-1,87%
00:16:01
09/30/2022 12:16:01 AM UTC+0300
30.09.2022
09/30/2022 12:16:01 AM UTC+0300
523,14
333,72
-12,82%
-26,49%
-31,86%
-34,43%
-13,68%
9,16%
NASDAQ Transportation
США
4 856,19
4 934,69
-78,5
-1,59%
00:16:01
09/30/2022 12:16:01 AM UTC+0300
30.09.2022
09/30/2022 12:16:01 AM UTC+0300
6 949,44
4 770,11
-3,25%
-23,52%
-27,17%
-20,34%
-3,37%
1,61%
NYSE Arca Airline
США
50,22
52,52
-2,31
-4,39%
23:00:15
09/29/2022 11:00:15 PM UTC+0300
29.09.2022
09/29/2022 11:00:15 PM UTC+0300
101,48
49,74
-9,9%
-37,08%
-40,02%
-47,13%
-49,52%
-53,61%
NYSE Arca Biotechnology
США
4 516,48
4 595,93
-79,45
-1,73%
23:12:15
09/29/2022 11:12:15 PM UTC+0300
29.09.2022
09/29/2022 11:12:15 PM UTC+0300
5 816,38
4 151,70
-2,38%
-11,48%
-18,75%
-20,47%
7,14%
5,47%
NYSE Arca China Index
США
173,91
181,17
-7,26
-4,01%
23:12:45
09/29/2022 11:12:45 PM UTC+0300
29.09.2022
09/29/2022 11:12:45 PM UTC+0300
299,22
158,60
-23,22%
-20,12%
-24,2%
-33,05%
-38,51%
-46,96%
NYSE Arca Computer Hardware
США
975,27
1 004,74
-29,47
-2,93%
23:04:30
09/29/2022 11:04:30 PM UTC+0300
29.09.2022
09/29/2022 11:04:30 PM UTC+0300
1 566,24
963,40
-11,31%
-31,99%
-36,62%
-27,02%
22,18%
30,77%
NYSE Arca Defense
США
7 195,60
7 354,26
-158,65
-2,16%
23:13:00
09/29/2022 11:13:00 PM UTC+0300
29.09.2022
09/29/2022 11:13:00 PM UTC+0300
8 853,58
7 124,98
-7,62%
-17,34%
-9,45%
-10,66%
10,54%
48,55%
NYSE Arca Electric & Gas Infrastructure
США
205,21
204,00
1,21
0,59%
02:15:10
09/29/2018 02:15:10 AM UTC+0300
29.09.2018
09/29/2018 02:15:10 AM UTC+0300
212,01
177,33
1,49%
13,19%
2,18%
8,85%
35,9%
-1,31%
NYSE Arca Major Market
США
2 552,59
2 589,69
-37,1
-1,43%
23:04:30
09/29/2022 11:04:30 PM UTC+0300
29.09.2022
09/29/2022 11:04:30 PM UTC+0300
3 223,74
2 534,99
-5,6%
-18,81%
-19,44%
-15,09%
-6,81%
11,37%
NYSE Arca Mexico
США
222,46
226,26
-3,8
-1,68%
23:52:45
09/29/2022 11:52:45 PM UTC+0300
29.09.2022
09/29/2022 11:52:45 PM UTC+0300
303,55
215,94
-8,52%
-23,64%
-15,49%
-10,93%
22,26%
-4,1%
NYSE Arca Networking
США
720,89
738,84
-17,96
-2,43%
23:00:15
09/29/2022 11:00:15 PM UTC+0300
29.09.2022
09/29/2022 11:00:15 PM UTC+0300
986,38
654,76
5,8%
-19,66%
-25,93%
-11,87%
29,6%
52,72%
NYSE Arca Oil
США
1 511,56
1 511,29
0,26
0,02%
23:04:00
09/29/2022 11:04:00 PM UTC+0300
29.09.2022
09/29/2022 11:04:00 PM UTC+0300
1 918,02
1 092,88
1,27%
-5,29%
24,62%
37,01%
25,05%
24,29%
NYSE Arca Pharmaceutical
США
751,81
756,10
-4,3
-0,57%
23:12:30
09/29/2022 11:12:30 PM UTC+0300
29.09.2022
09/29/2022 11:12:30 PM UTC+0300
893,97
729,39
-10,08%
-10,82%
-8,28%
2%
28,09%
36,48%
NYSE Arca Securities Broker/Dealer
США
410,17
418,14
-7,97
-1,91%
23:05:00
09/29/2022 11:05:00 PM UTC+0300
29.09.2022
09/29/2022 11:05:00 PM UTC+0300
519,04
363,59
7,57%
-14,7%
-16,39%
-11,94%
54,23%
68,03%
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
1 371,59
1 395,90
-24,32
-1,74%
23:00:15
09/29/2022 11:00:15 PM UTC+0300
29.09.2022
09/29/2022 11:00:15 PM UTC+0300
2 062,63
1 340,92
-4,82%
-31,32%
-13,16%
-10,68%
42,12%
17,18%
NYSE Arca Tech 100
США
4 096,11
4 181,25
-85,14
-2,04%
23:05:15
09/29/2022 11:05:15 PM UTC+0300
29.09.2022
09/29/2022 11:05:15 PM UTC+0300
5 819,71
4 072,37
-5,9%
-22,48%
-29,18%
-22,41%
19,53%
51,43%
NYSE Arca Telecommunications Index
США
29,94
29,84
0,1
0,34%
02:15:10
09/29/2018 02:15:10 AM UTC+0300
29.09.2018
09/29/2018 02:15:10 AM UTC+0300
30,58
23,20
18,81%
21,41%
7,93%
20,34%
31,89%
12,56%
NYSE Bitcoin Index
США
19 109,14
19 283,47
-174,33
-0,9%
18:05:30
09/29/2022 06:05:30 PM UTC+0300
29.09.2022
09/29/2022 06:05:30 PM UTC+0300
68 411,70
18 655,20
-1,25%
-59,52%
-59,24%
-55,64%
130,61%
335,93%
NYSE Composite
США
13 608,29
13 833,18
-224,89
-1,63%
23:52:45
09/29/2022 11:52:45 PM UTC+0300
29.09.2022
09/29/2022 11:52:45 PM UTC+0300
17 442,54
13 467,35
-6,07%
-19,63%
-21%
-15,71%
4,64%
10,96%
NYSE International 100
США
5 092,73
5 164,71
-71,98
-1,39%
23:52:45
09/29/2022 11:52:45 PM UTC+0300
29.09.2022
09/29/2022 11:52:45 PM UTC+0300
6 930,52
5 024,91
-10,67%
-23,96%
-21,02%
-17,74%
-5,67%
-9,83%
NYSE MKT Composite
США
4 082,86
4 078,59
4,27
0,1%
23:10:15
09/29/2022 11:10:15 PM UTC+0300
29.09.2022
09/29/2022 11:10:15 PM UTC+0300
4 490,30
3 209,04
4,92%
-2,83%
17,94%
26,37%
64,09%
54,01%
NYSE TMT
США
7 390,04
7 565,35
-175,31
-2,32%
23:52:45
09/29/2022 11:52:45 PM UTC+0300
29.09.2022
09/29/2022 11:52:45 PM UTC+0300
11 477,68
7 335,57
-11,54%
-26,47%
-32,92%
-33,39%
-18,78%
-11,54%
NYSE US 100
США
11 921,37
12 081,34
-159,98
-1,32%
23:06:00
09/29/2022 11:06:00 PM UTC+0300
29.09.2022
09/29/2022 11:06:00 PM UTC+0300
14 774,37
11 782,26
-4,72%
-16,64%
-18,27%
-11,42%
9,51%
20,88%
NYSE World Leaders
США
8 843,72
8 964,36
-120,64
-1,35%
23:52:45
09/29/2022 11:52:45 PM UTC+0300
29.09.2022
09/29/2022 11:52:45 PM UTC+0300
11 176,43
8 749,66
-6,67%
-19,05%
-19,74%
-14,25%
3,27%
8,31%
NYSE_Arca_Tobacco
США
1 383,30
1 404,53
-21,23
-1,51%
23:04:15
09/29/2022 11:04:15 PM UTC+0300
29.09.2022
09/29/2022 11:04:15 PM UTC+0300
2 125,41
1 367,55
-20,59%
-25,34%
-31,71%
-30,22%
-18,98%
-24,43%
Nasdaq Biotech
США
3 776,17
3 844,36
-68,19
-1,77%
00:16:01
09/30/2022 12:16:01 AM UTC+0300
30.09.2022
09/30/2022 12:16:01 AM UTC+0300
5 198,71
3 323,42
-0,07%
-10,84%
-20,7%
-25,59%
20,73%
8,11%
Nasdaq Industrial
США
8 204,30
8 478,24
-273,94
-3,23%
00:16:01
09/30/2022 12:16:01 AM UTC+0300
30.09.2022
09/30/2022 12:16:01 AM UTC+0300
12 205,50
7 560,54
3,24%
-23,82%
-29,35%
-24,48%
28,76%
60,03%
Philadelphia Semi.
США
2 347,36
2 427,26
-79,9
-3,29%
00:16:01
09/30/2022 12:16:01 AM UTC+0300
30.09.2022
09/30/2022 12:16:01 AM UTC+0300
4 068,15
2 313,08
-9,16%
-35,26%
-41,71%
-28,08%
50,59%
100,33%
Russel 2000 VIX
США
37,08
35,96
1,12
3,11%
23:15:01
09/29/2022 11:15:01 PM UTC+0300
29.09.2022
09/29/2022 11:15:01 PM UTC+0300
38,77
24,23
11,59%
-
-
-
-
164,48%
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
1 682,10
1 684,00
-1,9
-0,11%
09:20:03
09/30/2022 09:20:03 AM UTC+0300
30.09.2022
09/30/2022 09:20:03 AM UTC+0300
2 436,80
1 653,20
-1,1%
-19,52%
-25,86%
-23,55%
10,06%
11,17%
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
1 655,25
1 694,11
-38,86
-2,29%
00:15:48
09/30/2022 12:15:48 AM UTC+0300
30.09.2022
09/30/2022 12:15:48 AM UTC+0300
2 227,86
1 640,09
-5,06%
-22,41%
-25,42%
-17,19%
25,85%
48,83%
S&P 100 VIX
США
13,50
13,82
-0,32
-2,32%
00:14:06
08/31/2021 12:14:06 AM UTC+0300
31.08.2021
08/31/2021 12:14:06 AM UTC+0300
31,50
12,31
-
-5,13%
-
-38,44%
-9,15%
28,21%
S&P 1500
США
830,89
848,80
-17,91
-2,11%
23:05:00
09/29/2022 11:05:00 PM UTC+0300
29.09.2022
09/29/2022 11:05:00 PM UTC+0300
1 098,65
824,01
-3,77%
-20,75%
-24%
-15,62%
21,59%
41,68%
S&P 400 MidCap
США
1 854,40
1 862,75
-8,35
-0,45%
00:50:35
02/08/2019 12:50:35 AM UTC+0300
08.02.2019
02/08/2019 12:50:35 AM UTC+0300
2 053,06
1 565,74
-2,51%
-7,74%
11,85%
2,95%
47,6%
41,42%
S&P 500
США
3 640,47
3 719,04
-78,57
-2,11%
00:15:48
09/30/2022 12:15:48 AM UTC+0300
30.09.2022
09/30/2022 12:15:48 AM UTC+0300
4 818,62
3 610,40
-4,67%
-21,4%
-24,1%
-16,49%
22,3%
44,5%
S&P 500 3M VIX
США
31,74
30,58
1,16
3,79%
23:15:03
09/29/2022 11:15:03 PM UTC+0300
29.09.2022
09/29/2022 11:15:03 PM UTC+0300
35,74
19,48
9,45%
36,87%
47,42%
33,81%
76,73%
154,12%
S&P 600 SmallCap
США
935,46
944,32
-8,86
-0,94%
00:50:35
02/08/2019 12:50:35 AM UTC+0300
08.02.2019
02/08/2019 12:50:35 AM UTC+0300
1 100,58
793,86
-5,46%
-11,93%
10,27%
4,75%
55,98%
48,08%
Silver ETF VIX
США
31,32
27,95
3,37
12,06%
23:59:08
02/11/2022 11:59:08 PM UTC+0300
11.02.2022
02/11/2022 11:59:08 PM UTC+0300
54,40
25,48
-3,54%
10,17%
15,74%
-32,49%
97,6%
30,83%
The Global Dow
США
3 191,31
3 192,74
-1,43
-0,04%
09:30:04
09/30/2022 09:30:04 AM UTC+0300
30.09.2022
09/30/2022 09:30:04 AM UTC+0300
4 326,40
3 159,78
-8,91%
-23,16%
-23,33%
-19,37%
5,63%
9,61%
U.S. Dollar Index
США
112,01
111,77
0,25
0,22%
09:20:11
09/30/2022 09:20:11 AM UTC+0300
30.09.2022
09/30/2022 09:20:11 AM UTC+0300
114,11
93,36
6,94%
14,48%
17,07%
18,86%
12,7%
20,3%
VIX
США
31,84
30,18
1,66
5,5%
23:15:01
09/29/2022 11:15:01 PM UTC+0300
29.09.2022
09/29/2022 11:15:01 PM UTC+0300
38,94
14,73
13,07%
68,47%
91,81%
41,13%
96,06%
234,81%
VIX of VIX
США
108,31
105,83
2,48
2,34%
23:15:01
09/29/2022 11:15:01 PM UTC+0300
29.09.2022
09/29/2022 11:15:01 PM UTC+0300
156,10
80,29
21,81%
3,79%
-0,13%
-9,01%
10,95%
16,29%
Wilshire 5000
США
36 323,91
37 138,40
-814,48
-2,19%
23:18:15
09/29/2022 11:18:15 PM UTC+0300
29.09.2022
09/29/2022 11:18:15 PM UTC+0300
49 089,39
36 024,86
-3,3%
-21,58%
-25,55%
-19,01%
19,68%
37,82%