Инструм. Тикер Цена Изм, % Объем,
контр
Объем,
млн руб
ОИ Изм. ОИ Дата экспир. Дней до
экспир.
Контанго,
руб.
Кэрри,
%
Кэрри,
% год.
17:56:07 RTS-6.20 RIM0 142320 +1.15% 1 0.2 52 0 2020-06-18 195 -2 514 -1.74% -3.20% + +
18:34:27 GMKR-3.20 GMH0 177999 +2.61% 78 13.8 444 +42 2020-03-19 104 -2 161 -1.20% -4.15% + +
18:44:53 LKOH-12.19 LKZ9 60560 +1.54% 16 826 1 009.5 50 638 +686 2019-12-19 13 -1 470 -2.37% -65.63% + +
18:44:58 MIX-12.19 MXZ9 291975 +0.92% 13 125 3 807.7 17 908 -66 2019-12-19 13 -901 -0.31% -8.52% + +
18:44:56 RTS-3.20 RIH0 144000 +1.19% 3 616 660.0 12 954 +2208 2020-03-19 104 -834 -0.58% -1.99% + +
18:44:02 TATN-3.20 TTH0 74226 +0.71% 16 1.2 324 -4 2020-03-19 104 -824 -1.10% -3.80% + +
16:12:17 ROSN-9.20 RNU0 44000 +2.06% 150 6.6 302 +300 2020-09-17 286 -600 -1.35% -1.69% + +
18:44:59 RTS-12.19 RIZ9 144240 +1.23% 322 569 58 893.5 341 484 +13624 2019-12-19 13 -594 -0.41% -11.36% + +
18:43:15 LKOH-3.20 LKH0 61440 +1.35% 353 21.5 1 598 +242 2020-03-19 104 -590 -0.95% -3.29% + +
13:20:27 FEES-3.20 FSH0 18830 +0.43% 40 0.8 2 650 +80 2020-03-19 104 -450 -2.33% -8.08% + +
18:22:42 SBRF-9.20 SRU0 23257 +0.79% 5 0.1 66 +6 2020-09-17 286 -228 -0.97% -1.22% + +
18:44:58 Eu-12.19 EuZ9 70488 -0.74% 75 015 5 311.2 383 746 +15912 2019-12-19 13 -180 -0.25% -7.03% + +
18:34:57 MGNT-3.20 MNH0 3148 +0.44% 1 495 4.7 39 076 +1990 2020-03-19 104 -57 -1.78% -6.16% + +
17:50:44 SBRF-6.20 SRM0 23450 +1.46% 3 0.1 222 +2 2020-06-18 195 -35 -0.15% -0.28% + +
18:44:56 MXI-12.19 MMZ9   2919.5 +0.92% 17 221 499.7 44 572 +1242 2019-12-19 13 -9 -0.32% -8.76% + +
18:44:53 ED-12.19 EDZ9 1.1055 -0.41% 74 649 5 275.4 145 412 +2718 2019-12-19 13 -0.0035 -0.31% -8.62% + +
18:44:56 AFLT-3.20 AFH0 0 -0.19% 0 0.0 638 0 2020-03-19 104       + +
18:39:56 AFLT-12.19 AFZ9 10226 -0.12% 381 3.9 20 158 -326 2019-12-19 13       + +
18:43:04 ALRS-3.20 ALH0 7833 +1% 185 1.4 2 102 -78 2020-03-19 104       + +
18:41:31 ALRS-12.19 ALZ9 7701 +1.08% 954 7.3 24 036 -138 2019-12-19 13       + +
19:05:00 ALMN-1.20 AMF0   0 +0.4% 0 0.0 0 0 2020-01-16 41       + +
19:05:00 ALMN-2.20 AMG0   0 +0.28% 0 0.0 0 0 2020-02-20 76       + +
19:05:00 ALMN-3.20 AMH0   0 0% 0 0.0 0 0 2020-03-19 104       + +
19:05:00 ALMN-12.19 AMZ9   0 -0.69% 0 0.0 0 0 2019-12-19 13       + +
18:44:55 AUDU-3.20 AUH0 0 +0.01% 0 0.0 66 0 2020-03-19 104       + +
19:05:00 AUDU-6.20 AUM0 0 -0.04% 0 0.0 0 0 2020-06-18 195       + +
18:43:12 AUDU-12.19 AUZ9 0.683 +0.01% 165 7.2 14 018 -18 2019-12-19 13       + +
18:44:59 BR-1.20 BRF0 64.03 +0.48% 2 746 605 111 501.7 2 478 226 -36990 2020-01-03 28       + +
18:44:53 BR-2.20 BRG0 63.08 +0.29% 60 144 2 411.1 49 538 +1976 2020-02-03 59       + +
18:40:33 BR-3.20 BRH0 62.27 +0.11% 1 842 72.8 7 444 +1362 2020-03-02 87       + +
18:40:38 BR-4.20 BRJ0 61.85 +0.29% 276 10.9 338 -28 2020-04-01 117       + +
18:38:43 BR-5.20 BRK0 61.19 +1.24% 341 13.3 1 620 +60 2020-05-01 147       + +
18:25:35 BR-6.20 BRM0 61.2 +1.29% 21 0.8 308 +8 2020-06-01 178       + +
18:04:40 BR-7.20 BRN0 60.97 +0.43% 10 0.4 64 -8 2020-07-01 208       + +
18:37:16 BR-8.20 BRQ0 60.21 -0.4% 4 0.2 60 +2 2020-08-03 241       + +
17:50:40 BR-9.20 BRU0 60.91 -0.03% 2 0.1 30 0 2020-08-31 269       + +
17:50:40 BR-10.20 BRV0 60.3 +0.12% 2 0.1 10 +2 2020-10-01 300       + +
18:38:51 BR-11.20 BRX0 59.51 -0.2% 3 0.1 228 -2 2020-11-02 332       + +
20:31:52 BR-12.20 BRZ0 58.89 +0.12% 1 0.0 16 -2 2020-12-01 361       + +
19:08:55 GBMW-12.19 BWZ9   0 0% 0 0.0 0 0 2019-12-20 14       + +
16:30:36 UCAD-3.20 CAH0   1.323 +0.72% 2 0.1 6 +2 2020-03-19 104       + +
19:05:00 UCAD-6.20 CAM0   0 +0.28% 0 0.0 0 0 2020-06-18 195       + +
18:03:00 UCAD-12.19 CAZ9   1.3256 +0.62% 80 5.1 5 212 -34 2019-12-19 13       + +
22:33:55 UCHF-3.20 CFH0   0.985 +0.42% 6 0.4 88 +12 2020-03-19 104       + +
19:05:00 UCHF-6.20 CFM0   0 -0.22% 0 0.0 0 0 2020-06-18 195       + +
18:44:39 UCHF-12.19 CFZ9   0.9902 +0.29% 70 4.5 7 214 -52 2019-12-19 13       + +
18:44:39 CL-1.20 CLF0   58.81 +0.12% 263 9.9 1 978 +200 2020-01-21 46       + +
18:44:54 CL-2.20 CLG0   0 +0.12% 0 0.0 50 0 2020-02-20 76       + +
18:44:33 CL-3.20 CLH0   0 +0.19% 0 0.0 24 0 2020-03-20 105       + +
18:44:33 CL-4.20 CLJ0   0 +0.19% 0 0.0 0 0 2020-04-21 137       + +
18:43:29 CL-5.20 CLK0   0 +0.21% 0 0.0 8 0 2020-05-19 165       + +
18:39:35 CL-12.19 CLZ9   58.82 +0.02% 5 354 199.8 7 958 +758 2019-12-19 13       + +
11:53:39 CU-3.20 CUH0   0 +0.01% 0 0.0 0 0 2020-03-19 104       + +
18:44:18 CU-12.19 CUZ9   0 -0.01% 0 0.0 24 0 2019-12-19 13       + +
22:52:23 CY-3.20 CYH0   0 0% 0 0.0 0 0 2020-03-19 104       + +
19:05:00 CY-6.20 CYM0   0 +0.87% 0 0.0 0 0 2020-06-18 195       + +
14:07:30 CY-12.19 CYZ9   0 -0.01% 0 0.0 4 0 2019-12-19 13       + +
19:05:00 Co-1.20 CoF0   0 -0.25% 0 0.0 0 0 2020-01-16 41       + +
19:05:00 Co-2.20 CoG0   0 -0.24% 0 0.0 0 0 2020-02-20 76       + +
19:05:00 Co-3.20 CoH0   0 +0.72% 0 0.0 0 0 2020-03-19 104       + +
19:05:00 Co-12.19 CoZ9   0 -0.23% 0 0.0 0 0 2019-12-19 13       + +
19:05:00 GDBK-12.19 DBZ9   0 0% 0 0.0 0 0 2019-12-20 14       + +
18:55:32 GDAI-12.19 DMZ9   0 0% 0 0.0 0 0 2019-12-20 14       + +
18:44:56 ED-6.20 EDM0 0 -0.26% 0 0.0 22 0 2020-06-18 195       + +
19:05:00 ED-9.20 EDU0 0 +0.29% 0 0.0 0 0 2020-09-17 286       + +
18:44:54 Eu-3.21 EuH1 0 -0.66% 0 0.0 70 0 2021-03-18 468       + +
18:44:52 Eu-12.20 EuZ0 0 -0.71% 0 0.0 50 0 2020-12-17 377       + +
18:44:24 GOLD-3.20 GDH0 1472.4 -1.05% 3 697 348.4 15 106 -222 2020-03-19 104       + +
18:12:51 GOLD-6.20 GDM0 1480.1 -1.07% 12 1.1 504 +12 2020-06-18 195       + +
17:11:41 GOLD-9.20 GDU0 1490 -1.17% 5 0.5 172 +8 2020-09-17 286       + +
18:43:36 GOLD-12.20 GDZ0 0 -0.24% 0 0.0 0 0 2020-12-17 377       + +
18:44:58 GOLD-12.19 GDZ9 1464.1 -1.05% 107 908 10 120.0 159 754 -4828 2019-12-19 13       + +
18:30:01 GMKR-6.20 GMM0 0 +2.49% 0 0.0 0 0 2020-06-18 195       + +
18:30:01 GMKR-9.20 GMU0 0 +2.49% 0 0.0 0 0 2020-09-17 286       + +
18:55:52 GLD-1.20 GOF0   0 -0.36% 0 0.0 0 0 2020-01-15 40       + +
18:55:52 GLD-2.20 GOG0   0 -0.36% 0 0.0 0 0 2020-02-19 75       + +
19:05:00 GLD-3.20 GOH0   0 +0.3% 0 0.0 0 0 2020-03-18 103       + +
18:44:59 GLD-12.19 GOZ9   0 -1.25% 0 0.0 0 0 2019-12-18 12       + +
17:47:53 GBPU-3.20 GUH0 1.3175 -0.21% 45 3.8 196 -18 2020-03-19 104       + +
19:05:00 GBPU-6.20 GUM0 0 +0.26% 0 0.0 0 0 2020-06-18 195       + +
18:44:00 GBPU-12.19 GUZ9 1.3114 -0.26% 4 715 395.2 52 394 -1450 2019-12-19 13       + +
19:10:40 UINR-1.20 INF0   0 0% 0 0.0 0 0 2020-01-29 54       + +
19:11:00 UINR-2.20 ING0   0 +0.01% 0 0.0 0 0 2020-02-26 82       + +
19:10:53 UINR-12.19 INZ9   0 -0.01% 0 0.0 0 0 2019-12-26 20       + +
21:52:26 UJPY-3.20 JPH0 108 +0.04% 10 0.6 50 0 2020-03-19 104       + +
19:05:00 UJPY-6.20 JPM0 0 -0.41% 0 0.0 0 0 2020-06-18 195       + +
18:44:00 UJPY-12.19 JPZ9 108.67 -0.03% 1 879 119.7 34 920 -156 2019-12-19 13       + +
18:44:53 LKOH-6.20 LKM0 0 +1.36% 0 0.0 34 0 2020-06-18 195       + +
18:06:32 MOEX-3.20 MEH0 10790 +0.58% 26 0.3 396 +12 2020-03-19 104       + +
18:44:52 MOEX-12.19 MEZ9 10616 +0.8% 800 8.4 16 530 -338 2019-12-19 13       + +
18:44:59 1MFR-1.20 MFF0   0 +0.14% 0 0.0 920 0 2020-01-31 56       + +
18:44:59 1MFR-2.20 MFG0   0 +0.06% 0 0.0 506 0 2020-02-28 84       + +
18:44:59 1MFR-3.20 MFH0   0 +0.04% 0 0.0 502 0 2020-03-31 116       + +
18:44:59 1MFR-4.20 MFJ0   0 0% 0 0.0 802 0 2020-04-30 146       + +
18:44:59 1MFR-5.20 MFK0   0 +0.03% 0 0.0 20 0 2020-05-29 175       + +
18:44:59 1MFR-6.20 MFM0   0 0% 0 0.0 20 0 2020-06-30 207       + +
18:44:59 1MFR-7.20 MFN0   0 -0.02% 0 0.0 12 0 2020-07-31 238       + +
18:44:59 1MFR-8.20 MFQ0   0 -0.02% 0 0.0 12 0 2020-08-31 269       + +
18:44:59 1MFR-9.20 MFU0   0 -0.02% 0 0.0 20 0 2020-09-30 299       + +
18:44:59 1MFR-10.20 MFV0   0 -0.04% 0 0.0 6 0 2020-10-30 329       + +
18:44:59 1MFR-11.20 MFX0   0 -0.02% 0 0.0 0 0 2020-11-30 360       + +
18:44:59 1MFR-12.19 MFZ9   0 +0.13% 0 0.0 28 0 2019-12-30 24       + +
18:44:54 MAGN-3.20 MGH0 0 -0.08% 0 0.0 28 0 2020-03-19 104       + +
18:38:09 MAGN-12.19 MGZ9 39126 +0.7% 63 2.5 1 332 +20 2019-12-19 13       + +
18:44:53 MXI-9.20 MMU0   0 +1.68% 0 0.0 4 0 2020-09-17 286       + +
19:05:00 MXI-12.20 MMZ0   0 +0.21% 0 0.0 0 0 2020-12-17 377       + +
19:05:00 MGNT-6.20 MNM0 0 +0.41% 0 0.0 0 0 2020-06-18 195       + +
19:05:00 MGNT-9.20 MNU0 0 +0.37% 0 0.0 0 0 2020-09-17 286       + +
18:55:32 MOPR-3.20 MPH0   0 0% 0 0.0 0 0 2020-03-16 101       + +
18:55:41 MOPR-6.20 MPM0   0 0% 0 0.0 0 0 2020-06-15 192       + +
18:55:32 MOPR-12.19 MPZ9   0 0% 0 0.0 0 0 2019-12-16 10       + +
15:25:10 MTSI-3.20 MTH0 29835 -0.62% 8 0.2 204 +2 2020-03-19 104       + +
18:39:54 MTSI-12.19 MTZ9 30162 -0.76% 323 9.8 10 622 -36 2019-12-19 13       + +
18:44:53 MIX-6.20 MXM0 0 +1.02% 0 0.0 8 0 2020-06-18 195       + +
18:44:53 MIX-9.20 MXU0 0 +1.02% 0 0.0 12 0 2020-09-17 286       + +
17:57:42 MIX-12.20 MXZ0 0 -0.03% 0 0.0 0 0 2020-12-17 377       + +
18:44:54 NOTK-3.20 NKH0 0 +0.49% 0 0.0 14 0 2020-03-19 104       + +
18:38:17 NLMK-3.20 NMH0 13148 +0.97% 71 0.9 458 -8 2020-03-19 104       + +
18:44:29 NLMK-12.19 NMZ9 13290 +0.5% 1 185 15.7 16 008 -184 2019-12-19 13       + +
19:05:00 Nl-1.20 NlF0   0 +0.57% 0 0.0 0 0 2020-01-16 41       + +
19:05:00 Nl-2.20 NlG0   0 +0.23% 0 0.0 0 0 2020-02-20 76       + +
19:05:00 Nl-3.20 NlH0   0 -1.64% 0 0.0 0 0 2020-03-19 104       + +
19:05:00 Nl-12.19 NlZ9   0 +0.87% 0 0.0 0 0 2019-12-19 13       + +
17:00:14 OFZ2-3.20 O2H0   10054 -0.01% 3 0.0 1 540 +2 2020-03-04 89       + +
18:44:51 OFZ4-3.20 O4H0   0 0% 0 0.0 11 428 0 2020-03-04 89       + +
18:44:51 OFZ6-3.20 O6H0   0 0% 0 0.0 1 596 0 2020-03-04 89       + +
18:44:51 OF15-3.20 OVH0   0 0% 0 0.0 1 582 0 2020-03-04 89       + +
18:44:51 OF10-3.20 OXH0   0 0% 0 0.0 2 134 0 2020-03-04 89       + +
18:23:02 PLD-3.20 PDH0 1842.23 +0.71% 47 5.5 3 044 +78 2020-03-19 104       + +
18:33:24 PLD-6.20 PDM0 1817.77 +0.54% 1 0.1 258 +2 2020-06-18 195       + +
19:05:00 PLD-9.20 PDU0 0 -0.63% 0 0.0 0 0 2020-09-17 286       + +
18:42:45 PLD-12.19 PDZ9 1862.84 +0.74% 977 115.9 20 172 -200 2019-12-19 13       + +
18:40:10 PLT-3.20 PTH0 906.8 +0.09% 284 16.4 5 670 -76 2020-03-19 104       + +
17:55:19 PLT-6.20 PTM0 905 +0.11% 21 1.2 3 150 +42 2020-06-18 195       + +
19:05:00 PLT-9.20 PTU0 0 -0.27% 0 0.0 0 0 2020-09-17 286       + +
18:40:33 PLT-12.19 PTZ9 897.6 +0.07% 2 760 158.3 18 490 -542 2019-12-19 13       + +
18:44:54 PLZL-3.20 PZH0 0 -1.47% 0 0.0 4 0 2020-03-19 104       + +
18:37:09 PLZL-12.19 PZZ9 67235 -1.96% 61 4.2 780 +2 2019-12-19 13       + +
18:44:53 RTS-3.21 RIH1 0 +1.23% 0 0.0 8 0 2021-03-18 468       + +
18:44:53 RTS-6.21 RIM1 0 +1.23% 0 0.0 14 0 2021-06-17 559       + +
18:44:55 RTS-9.20 RIU0 0 +1.22% 0 0.0 12 0 2020-09-17 286       + +
18:44:53 RTS-9.21 RIU1 0 +1.23% 0 0.0 4 0 2021-09-16 650       + +
18:44:53 RTS-12.20 RIZ0 0 +1.23% 0 0.0 12 0 2020-12-17 377       + +
18:44:56 ROSN-6.20 RNM0 0 +1.71% 0 0.0 10 0 2020-06-18 195       + +
18:44:59 RUON-1.20 RRF0   0 +0.1% 0 0.0 12 770 0 2020-01-31 56       + +
18:44:59 RUON-2.20 RRG0   0 +0.1% 0 0.0 9 414 0 2020-02-28 84       + +
18:44:59 RUON-3.20 RRH0   0 +0.06% 0 0.0 6 766 0 2020-03-31 116       + +
18:44:59 RUON-4.20 RRJ0   0 +0.04% 0 0.0 7 770 0 2020-04-30 146       + +
18:44:59 RUON-5.20 RRK0   0 +0.02% 0 0.0 7 764 0 2020-05-29 175       + +
18:44:59 RUON-6.20 RRM0   0 0% 0 0.0 764 0 2020-06-30 207       + +
18:44:59 RUON-7.20 RRN0   0 -0.04% 0 0.0 984 0 2020-07-31 238       + +
18:44:59 RUON-8.20 RRQ0   0 -0.03% 0 0.0 1 250 0 2020-08-31 269       + +
18:44:59 RUON-9.20 RRU0   0 -0.02% 0 0.0 258 0 2020-09-30 299       + +
18:44:59 RUON-10.20 RRV0   0 -0.02% 0 0.0 6 0 2020-10-30 329       + +
18:44:59 RUON-11.20 RRX0   0 -0.03% 0 0.0 0 0 2020-11-30 360       + +
18:44:59 RUON-12.19 RRZ9   0 +0.1% 0 0.0 10 540 0 2019-12-30 24       + +
19:06:22 RTSS-3.20 RSH0   0 -0.01% 0 0.0 0 0 2020-03-19 104       + +
18:32:37 RTSS-12.19 RSZ9   0 +0.01% 0 0.0 4 0 2019-12-19 13       + +
18:44:54 RTKM-3.20 RTH0 0 -1.24% 0 0.0 68 0 2020-03-19 104       + +
16:57:06 SUGR-3.20 SAH0   0 0% 0 0.0 10 0 2020-02-28 84       + +
19:10:19 SLV-1.20 SLF0   0 -0.03% 0 0.0 0 0 2020-01-15 40       + +
19:10:30 SLV-2.20 SLG0   0 -0.23% 0 0.0 0 0 2020-02-19 75       + +
19:05:00 SLV-3.20 SLH0   0 +5.18% 0 0.0 0 0 2020-03-18 103       + +
18:44:59 SLV-12.19 SLZ9   0 -1.71% 0 0.0 2 0 2019-12-18 12       + +
18:55:32 GSIE-12.19 SMZ9   0 0% 0 0.0 0 0 2019-12-20 14       + +
18:44:11 SILV-3.20 SVH0 16.76 -1.73% 15 477 166.8 57 740 +12730 2020-03-19 104       + +
18:38:22 SILV-6.20 SVM0 16.96 -0.77% 101 1.1 1 444 +148 2020-06-18 195       + +
18:28:53 SILV-9.20 SVU0 17.11 -0.58% 19 0.2 226 +38 2020-09-17 286       + +
16:19:13 SILV-12.20 SVZ0 0 -0.76% 0 0.0 0 0 2020-12-17 377       + +
18:44:59 SILV-12.19 SVZ9 16.67 -1.8% 102 733 1 102.6 236 500 -18966 2019-12-19 13       + +
18:44:44 Si-6.21 SiM1 0 -0.3% 0 0.0 92 0 2021-06-17 559       + +
18:44:54 TRNF-3.20 TNH0 0 +1.06% 0 0.0 40 0 2020-03-19 104       + +
18:55:32 UTRY-3.20 TRH0   0 -0.78% 0 0.0 0 0 2020-03-19 104       + +
19:05:00 UTRY-6.20 TRM0   0 +1.56% 0 0.0 0 0 2020-06-18 195       + +
23:30:01 UTRY-12.19 TRZ9   0 -0.78% 0 0.0 4 0 2019-12-19 13       + +
18:44:12 U500-3.20 USH0 2407 +0.92% 426 64.9 1 896 +548 2020-03-19 104       + +
18:44:56 U500-12.19 USZ9 2418.5 +1.17% 12 628 1 937.3 44 308 +318 2019-12-19 13       + +
18:55:28 UUAH-3.20 UUH0   0 -1.12% 0 0.0 0 0 2020-03-19 104       + +
19:05:00 UUAH-6.20 UUM0   0 +2.24% 0 0.0 0 0 2020-06-18 195       + +
18:55:28 UUAH-12.19 UUZ9   0 -1.11% 0 0.0 0 0 2019-12-19 13       + +
13:49:20 VTBR-6.20 VBM0 0 +1.24% 0 0.0 0 0 2020-06-18 195       + +
19:05:00 VTBR-9.20 VBU0 0 +1.25% 0 0.0 0 0 2020-09-17 286       + +
18:16:44 RVI-1.20 VIF0   21.5 0% 1 0.0 4 +2 2020-01-16 41       + +
19:05:00 RVI-2.20 VIG0   0 0% 0 0.0 0 0 2020-02-20 76       + +
18:05:45 RVI-12.19 VIZ9   0 0% 0 0.0 0 0 2019-12-19 13       + +
18:55:36 GVW3-12.19 VMZ9   0 0% 0 0.0 0 0 2019-12-20 14       + +
19:05:00 Zn-1.20 ZnF0   0 -0.29% 0 0.0 0 0 2020-01-16 41       + +
19:05:00 Zn-2.20 ZnG0   0 -0.65% 0 0.0 0 0 2020-02-20 76       + +
19:05:00 Zn-3.20 ZnH0   0 +0.67% 0 0.0 0 0 2020-03-19 104       + +
19:05:00 Zn-12.19 ZnZ9   0 +0.26% 0 0.0 0 0 2019-12-19 13       + +
18:43:26 ED-3.20 EDH0 1.1125 -0.39% 2 225 158.3 46 752 +2004 2020-03-19 104 0.0035 0.32% 1.11% + +
18:44:11 MGNT-12.19 MNZ9 3213 +0.09% 10 947 35.2 252 182 -4654 2019-12-19 13 8 0.25% 6.91% + +
18:39:04 MXI-3.20 MMH0   2939.55 +1.27% 188 5.5 1 384 +292 2020-03-19 104 11 0.37% 1.28% + +
18:42:34 HYDR-12.19 HYZ9 5287 -0.04% 943 5.0 38 782 -156 2019-12-19 13 18 0.34% 9.46% + +
18:44:36 RTKM-12.19 RTZ9 8065 +0.27% 96 0.8 8 182 +16 2019-12-19 13 18 0.22% 6.19% + +
18:37:45 MXI-6.20 MMM0   2946.95 +1.68% 1 0.0 14 -2 2020-06-18 195 18 0.62% 1.15% + +
18:44:57 VTBR-12.19 VBZ9 4530 +1.15% 43 323 195.2 298 832 -6050 2019-12-19 13 22 0.48% 13.21% + +
18:44:56 SNGR-12.19 SNZ9 43364 +0.03% 11 498 495.1 43 548 -3716 2019-12-19 13 59 0.14% 3.77% + +
18:37:09 FEES-12.19 FSZ9 19345 +0.87% 326 6.3 6 716 -62 2019-12-19 13 65 0.34% 9.34% + +
18:44:55 SBPR-12.19 SPZ9   21444 +1.25% 8 498 181.3 47 540 -2030 2019-12-19 13 69 0.32% 8.94% + +
18:44:59 SBRF-12.19 SRZ9 23561 +1.52% 253 557 5 931.9 664 436 -4722 2019-12-19 13 76 0.32% 8.96% + +
18:44:59 Si-12.19 SiZ9 63767 -0.33% 1 094 994 69 892.4 2 660 614 +73504 2019-12-19 13 90 0.14% 3.89% + +
18:35:32 VTBR-3.20 VBH0 4600 +1.07% 1 060 4.9 19 798 +924 2020-03-19 104 92 2.03% 7.03% + +
18:44:57 GAZR-12.19 GZZ9 24840 +0.6% 202 538 5 012.7 562 920 -9020 2019-12-19 13 97 0.39% 10.86% + +
18:44:36 ROSN-12.19 RNZ9 44711 +1.94% 5 894 261.4 12 522 +328 2019-12-19 13 111 0.25% 6.89% + +
17:58:43 HYDR-3.20 HYH0 5381 +0.09% 59 0.3 2 152 +64 2020-03-19 104 112 2.13% 7.36% + +
18:44:50 SNGP-12.19 SGZ9 36639 +2.61% 3 284 118.7 16 472 -1986 2019-12-19 13 124 0.34% 9.40% + +
18:39:00 NOTK-12.19 NKZ9 125626 +0.16% 320 40.3 2 700 +166 2019-12-19 13 146 0.12% 3.22% + +
18:37:15 TRNF-12.19 TNZ9 168425 +1.11% 66 11.1 216 -44 2019-12-19 13 175 0.10% 2.88% + +
18:44:59 TATN-12.19 TTZ9 75260 +0.86% 387 28.9 2 440 -54 2019-12-19 13 210 0.28% 7.75% + +
18:20:11 CHMF-12.19 CHZ9 88363 +0.24% 90 8.0 1 996 +16 2019-12-19 13 223 0.25% 7.01% + +
11:04:24 GAZR-9.20 GZU0 25073 +1.09% 2 0.1 196 +2 2020-09-17 286 330 1.33% 1.68% + +
18:44:23 SBRF-3.20 SRH0 23887 +1.54% 1 263 30.0 26 154 +1122 2020-03-19 104 402 1.71% 5.93% + +
17:50:43 SBPR-3.20 SPH0   21797 +1.49% 171 3.7 900 +152 2020-03-19 104 422 1.97% 6.83% + +
18:44:55 GMKR-12.19 GMZ9 180620 +2.22% 2 526 452.0 8 542 -184 2019-12-19 13 460 0.26% 7.07% + +
18:16:43 SNGP-3.20 SGH0 37000 +1.37% 842 30.9 1 810 +1656 2020-03-19 104 485 1.33% 4.60% + +
18:41:28 GAZR-3.20 GZH0 25276 +0.59% 3 175 80.0 19 854 +2146 2020-03-19 104 533 2.15% 7.46% + +
18:35:44 SNGR-3.20 SNH0 43874 +0.17% 129 5.6 1 044 +48 2020-03-19 104 569 1.31% 4.55% + +
18:44:57 Si-3.20 SiH0 64456 -0.33% 35 488 2 289.5 637 200 +6834 2020-03-19 104 779 1.22% 4.23% + +
18:14:43 ROSN-3.20 RNH0 45495 +2.05% 226 10.1 1 110 +170 2020-03-19 104 895 2.01% 6.95% + +
18:36:53 GAZR-6.20 GZM0 25696 +0.74% 3 0.1 364 -2 2020-06-18 195 953 3.85% 7.11% + +
18:44:11 Eu-3.20 EuH0 71704 -0.69% 1 331 95.8 15 330 +174 2020-03-19 104 1 037 1.47% 5.08% + +
18:22:16 LKOH-9.20 LKU0 63070 +4.3% 4 0.2 52 0 2020-09-17 286 1 040 1.68% 2.11% + +
18:43:13 MIX-3.20 MXH0 294100 +0.95% 186 54.4 666 +54 2020-03-19 104 1 224 0.42% 1.45% + +
18:14:23 Si-6.20 SiM0 65102 -0.4% 185 12.1 216 912 -50 2020-06-18 195 1 425 2.24% 4.13% + +
17:56:06 Si-9.20 SiU0 65812 -0.44% 89 5.9 4 990 0 2020-09-17 286 2 135 3.35% 4.22% + +
17:52:55 Eu-6.20 EuM0 72806 -0.69% 15 1.1 308 -4 2020-06-18 195 2 139 3.03% 5.59% + +
19:44:26 CHMF-3.20 CHH0 90497 +0.72% 40 3.6 240 -74 2020-03-19 104 2 357 2.67% 9.26% + +
16:33:39 Si-12.20 SiZ0 66693 -0.16% 22 1.5 1 244 +14 2020-12-17 377 3 016 4.74% 4.52% + +
14:14:39 Si-3.21 SiH1 67436 -0.25% 3 0.2 394 -2 2021-03-18 468 3 759 5.90% 4.54% + +
16:30:07 Eu-9.20 EuU0 74427 -0.4% 1 0.1 76 -2 2020-09-17 286 3 760 5.32% 6.70% + +
17:56:17 Si-9.21 SiU1 68851 -0.06% 49 3.4 108 -74 2021-09-16 650 5 174 8.12% 4.50% + +