Котировки фьючерсов срочного рынка Московской Биржи

Время Инструм. Тикер   Цена Изм, % Объем,
контр
Объем,
млн руб
ОИ Изм. ОИ Дата экспир. Дней до
экспир.
Контанго,
руб.
Кэрри,
%
Кэрри,
% год.
 
19:48:42 NLMK-12.19 NMZ9 15693 +3.14% 2 0.0 24 +4 2019-12-20 158       +
21:44:53 VTBR-3.20 VBH0 0 +1.09% 0 0.0 80 0 2020-03-20 249       +
23:02:58 LKOH-6.20 LKM0 0 +1.08% 0 0.0 2 0 2020-06-19 340       +
22:40:55 ALRS-12.19 ALZ9 0 +1.04% 0 0.0 994 0 2019-12-20 158       +
21:17:27 PLZL-9.19 PZU9 0 +0.91% 0 0.0 128 0 2019-09-20 67       +
23:03:52 GAZR-6.20 GZM0 0 +0.8% 0 0.0 26 0 2020-06-19 340       +
22:35:48 CHMF-12.19 CHZ9 0 +0.71% 0 0.0 2 0 2019-12-20 158       +
22:59:35 SBRF-6.20 SRM0 0 +0.64% 0 0.0 16 0 2020-06-19 340       +
22:57:50 SILV-12.19 SVZ9 15.6 +0.64% 163 1.6 23 334 -306 2019-12-19 157       +
22:06:56 SILV-3.20 SVH0 15.63 +0.57% 1 0.0 490 0 2020-03-19 248       +
22:05:07 SILV-6.20 SVM0 0 +0.57% 0 0.0 38 0 2020-06-18 339       +
23:04:28 SILV-9.19 SVU9 15.46 +0.52% 5 408 52.3 201 408 -350 2019-09-19 66       +
22:47:57 SNGR-12.19 SNZ9 0 +0.5% 0 0.0 8 0 2019-12-20 158       +
22:59:24 SBRF-3.20 SRH0 24603 +0.41% 205 5.0 18 490 0 2020-03-20 249 1 076 4.57% 6.61% +
22:46:29 MAGN-9.19 MGU9 0 +0.4% 0 0.0 176 0 2019-09-20 67       +
22:59:20 Si-3.21 SiH1 0 +0.37% 0 0.0 362 0 2021-03-18 612       +
22:00:15 SNGR-9.19 SNU9 26500 +0.36% 3 0.1 13 044 +4 2019-09-20 67 -70 -0.26% -1.42% +
22:59:23 Eu-12.20 EuZ0 0 +0.34% 0 0.0 14 0 2020-12-17 521       +
20:20:41 ROSN-3.20 RNH0 0 +0.28% 0 0.0 4 0 2020-03-20 249       +
22:49:51 GMKR-12.19 GMZ9 0 +0.26% 0 0.0 8 0 2019-12-20 158       +
21:49:27 TATN-9.19 TTU9 72931 +0.26% 15 1.1 2 518 +20 2019-09-20 67 1 181 1.65% 8.84% +
21:02:52 CHMF-9.19 CHU9 0 +0.25% 0 0.0 1 870 0 2019-09-20 67       +
22:33:09 SNGP-9.19 SGU9 35650 +0.25% 167 5.9 23 944 +54 2019-09-20 67 -6 390 -15.20% -81.67% +
19:00:00 UINR-10.19 INV9 0 +0.23% 0 0.0 0 0 2019-10-29 106       +
23:01:05 VTBR-9.19 VBU9 4453 +0.22% 3 960 17.6 306 260 +452 2019-09-20 67 54 1.23% 6.60% +
23:04:59 GLD-7.19 GON9 0 +0.21% 0 0.0 0 0 2019-07-18 3       +
23:03:42 GOLD-9.19 GDU9 1422.8 +0.2% 9 206 819.6 155 054 +92 2019-09-19 66       +
22:02:49 GOLD-12.19 GDZ9 1430.4 +0.2% 6 0.5 1 952 0 2019-12-19 157       +
22:54:44 GOLD-3.20 GDH0 0 +0.18% 0 0.0 150 0 2020-03-19 248       +
23:00:07 PLD-12.19 PDZ9 0 +0.17% 0 0.0 728 0 2019-12-19 157       +
23:00:45 AUDU-9.19 AUU9 0.7053 +0.11% 44 1.9 11 274 -16 2019-09-19 66       +
21:48:51 AUDU-12.19 AUZ9 0 +0.11% 0 0.0 0 0 2019-12-19 157       +
22:10:59 PLD-9.19 PDU9 1559.65 +0.11% 50 4.9 7 596 +56 2019-09-19 66       +
22:38:59 VTBR-12.19 VBZ9 0 +0.11% 0 0.0 2 032 0 2019-12-20 158       +
22:36:12 PLD-3.20 PDH0 0 +0.1% 0 0.0 0 0 2020-03-19 248       +
23:04:17 GAZR-9.19 GZU9 22903 +0.09% 13 053 298.6 499 158 +2704 2019-09-20 67 -1 127 -4.69% -25.20% +
22:56:29 UCAD-9.19 CAU9 1.3041 +0.08% 3 0.2 2 358 +6 2019-09-19 66       +
22:58:55 UCAD-12.19 CAZ9 0 +0.08% 0 0.0 0 0 2019-12-19 157       +
22:59:44 Eu-9.19 EuU9 71528 +0.08% 2 599 185.9 227 190 +770 2019-09-19 66 1 008 1.43% 7.80% +
22:54:26 HYDR-9.19 HYU9 5950 +0.08% 84 0.5 28 752 +16 2019-09-20 67 54 0.92% 4.92% +
21:49:16 TRNF-12.19 TNZ9 0 +0.08% 0 0.0 6 0 2019-12-20 158       +
19:44:40 MGNT-3.20 MNH0 0 +0.07% 0 0.0 4 0 2020-03-20 249       +
22:35:57 RTKM-12.19 RTZ9 0 +0.07% 0 0.0 240 0 2019-12-20 158       +
21:26:39 Si-3.20 SiH0 64722 +0.07% 4 0.3 118 162 0 2020-03-19 248 2 065 3.29% 4.78% +
21:12:02 GAZR-12.19 GZZ9 23265 +0.06% 5 0.1 1 696 +2 2019-12-20 158 -765 -3.18% -7.25% +
23:04:56 Si-9.19 SiU9 63205 +0.06% 82 413 5 210.6 2 264 420 -4166 2019-09-19 66 548 0.87% 4.77% +
23:01:50 U500-9.19 USU9 2320.25 +0.06% 371 53.9 24 044 +396 2019-09-19 66       +
19:40:38 OF10-9.19 OXU9 10709 +0.05% 2 0.0 6 584 0 2019-09-05 52       +
19:00:00 RUON-8.19 RRQ9 0 +0.04% 0 0.0 7 364 0 2019-08-30 46       +
19:00:00 RUON-11.19 RRX9 0 +0.04% 0 0.0 6 008 0 2019-11-29 137       +
22:30:10 Si-12.19 SiZ9 63949 +0.04% 109 7.0 236 954 +22 2019-12-19 157 1 292 2.06% 4.73% +
19:00:00 Zn-7.19 ZnN9 0 +0.04% 0 0.0 0 0 2019-07-18 3       +
23:04:58 ED-9.19 EDU9 1.1316 +0.03% 7 333 520.1 236 388 -918 2019-09-19 66 0.0042 0.37% 2.03% +
21:01:22 Eu-12.19 EuZ9 72807 +0.03% 3 0.2 6 180 0 2019-12-19 157 2 287 3.24% 7.44% +
20:08:14 NLMK-9.19 NMU9 15669 +0.03% 24 0.4 5 372 +38 2019-09-20 67       +
22:58:21 GBPU-9.19 GUU9 1.2559 +0.02% 1 060 83.4 11 288 -960 2019-09-19 66       +
22:58:23 GBPU-12.19 GUZ9 0 +0.02% 0 0.0 2 0 2019-12-19 157       +
20:48:58 Si-6.20 SiM0 65488 +0.02% 14 0.9 116 916 -10 2020-06-18 339 2 831 4.52% 4.80% +
21:25:08 MOEX-12.19 MEZ9 0 +0.01% 0 0.0 42 0 2019-12-20 158       +
19:06:27 RTSS-9.19 RSU9 0 +0.01% 0 0.0 0 0 2019-09-19 66       +
21:03:48 RTKM-9.19 RTU9 8164 +0.01% 5 0.0 4 154 -4 2019-09-20 67 92 1.14% 6.12% +
22:59:18 Si-6.21 SiM1 0 +0.01% 0 0.0 16 0 2021-06-17 703       +
19:00:00 ALMN-7.19 AMN9 0 0% 0 0.0 0 0 2019-07-18 3       +
19:00:00 ALMN-8.19 AMQ9 0 0% 0 0.0 0 0 2019-08-15 31       +
19:00:00 ALMN-9.19 AMU9 0 0% 0 0.0 0 0 2019-09-19 66       +
19:00:00 ALMN-10.19 AMV9 0 0% 0 0.0 0 0 2019-10-17 94       +
19:03:07 GBMW-9.19 BWU9 0 0% 0 0.0 0 0 2019-09-20 67       +
19:00:00 Co-7.19 CoN9 0 0% 0 0.0 0 0 2019-07-18 3       +
19:00:00 Co-8.19 CoQ9 0 0% 0 0.0 0 0 2019-08-15 31       +
19:00:00 Co-9.19 CoU9 0 0% 0 0.0 0 0 2019-09-19 66       +
19:00:00 Co-10.19 CoV9 0 0% 0 0.0 0 0 2019-10-17 94       +
19:00:00 CU-9.19 CUU9 0 0% 0 0.0 0 0 2019-09-19 66       +
19:00:00 CU-12.19 CUZ9 0 0% 0 0.0 0 0 2019-12-19 157       +
19:03:29 GDBK-9.19 DBU9 0 0% 0 0.0 0 0 2019-09-20 67       +
19:03:20 GDAI-9.19 DMU9 0 0% 0 0.0 0 0 2019-09-20 67       +
20:43:14 GMKR-3.20 GMH0 0 0% 0 0.0 8 0 2020-03-20 249       +
19:00:00 1MFR-1.20 MFF0 0 0% 0 0.0 10 0 2020-01-31 200       +
19:00:00 1MFR-2.20 MFG0 0 0% 0 0.0 4 0 2020-02-28 228       +
19:00:00 1MFR-3.20 MFH0 0 0% 0 0.0 0 0 2020-03-31 260       +
19:00:00 1MFR-4.20 MFJ0 0 0% 0 0.0 0 0 2020-04-30 290       +
19:00:00 1MFR-5.20 MFK0 0 0% 0 0.0 0 0 2020-05-29 319       +
19:00:00 1MFR-6.20 MFM0 0 0% 0 0.0 0 0 2020-06-30 351       +
19:00:00 1MFR-7.19 MFN9 0 0% 0 0.0 4 0 2019-07-31 16       +
19:00:00 1MFR-8.19 MFQ9 0 0% 0 0.0 0 0 2019-08-30 46       +
19:00:00 1MFR-9.19 MFU9 0 0% 0 0.0 0 0 2019-09-30 77       +
19:00:00 1MFR-10.19 MFV9 0 0% 0 0.0 202 0 2019-10-31 108       +
19:00:00 1MFR-11.19 MFX9 0 0% 0 0.0 0 0 2019-11-29 137       +
19:00:00 1MFR-12.19 MFZ9 0 0% 0 0.0 0 0 2019-12-31 169       +
19:06:19 MAGN-12.19 MGZ9 0 0% 0 0.0 0 0 2019-12-20 158       +
19:05:15 MOPR-9.19 MPU9 0 0% 0 0.0 0 0 2019-09-16 63       +
18:53:13 MOPR-12.19 MPZ9 0 0% 0 0.0 0 0 2019-12-16 154       +
23:02:24 MTSI-9.19 MTU9 0 0% 0 0.0 4 910 0 2019-09-20 67       +
19:04:31 MIX-12.19 MXZ9 274750 0% 1 0.3 60 0 2019-12-19 157 -894 -0.32% -0.74% +
19:00:00 Nl-7.19 NlN9 0 0% 0 0.0 0 0 2019-07-18 3       +
19:00:00 Nl-8.19 NlQ9 0 0% 0 0.0 0 0 2019-08-15 31       +
19:00:00 Nl-9.19 NlU9 0 0% 0 0.0 0 0 2019-09-19 66       +
19:00:00 Nl-10.19 NlV9 0 0% 0 0.0 0 0 2019-10-17 94       +
19:46:54 OFZ2-9.19 O2U9 0 0% 0 0.0 1 346 0 2019-09-05 52       +
19:52:22 OFZ4-9.19 O4U9 0 0% 0 0.0 564 0 2019-09-05 52       +
19:51:16 OFZ6-9.19 O6U9 0 0% 0 0.0 6 542 0 2019-09-05 52       +
19:59:54 OF15-9.19 OVU9 0 0% 0 0.0 5 618 0 2019-09-05 52       +
19:09:55 RUON-1.20 RRF0 0 0% 0 0.0 8 750 0 2020-01-31 200       +
19:00:00 RUON-2.20 RRG0 0 0% 0 0.0 8 400 0 2020-02-28 228       +
19:00:00 RUON-5.20 RRK0 0 0% 0 0.0 6 500 0 2020-05-29 319       +
19:00:00 RUON-6.20 RRM0 0 0% 0 0.0 0 0 2020-06-30 351       +
22:15:17 RUON-7.19 RRN9 0 0% 0 0.0 1 902 0 2019-07-31 16       +
19:00:00 RUON-9.19 RRU9 0 0% 0 0.0 6 452 0 2019-09-30 77       +
19:00:00 RUON-10.19 RRV9 0 0% 0 0.0 3 250 0 2019-10-31 108       +
19:00:00 RUON-12.19 RRZ9 0 0% 0 0.0 9 500 0 2019-12-31 169       +
19:00:00 SUGR-10.19 SAV9 0 0% 0 0.0 0 0 2019-10-01 78       +
19:04:52 GSIE-9.19 SMU9 0 0% 0 0.0 0 0 2019-09-20 67       +
22:59:48 UTRY-9.19 TRU9 0 0% 0 0.0 4 0 2019-09-19 66       +
19:06:10 UTRY-12.19 TRZ9 0 0% 0 0.0 0 0 2019-12-19 157       +
22:35:47 TATN-12.19 TTZ9 0 0% 0 0.0 2 0 2019-12-20 158       +
19:06:38 UUAH-9.19 UUU9 0 0% 0 0.0 0 0 2019-09-19 66       +
19:06:25 UUAH-12.19 UUZ9 0 0% 0 0.0 0 0 2019-12-19 157       +
19:04:57 RVI-7.19 VIN9 0 0% 0 0.0 2 0 2019-07-18 3       +
19:05:14 RVI-8.19 VIQ9 0 0% 0 0.0 0 0 2019-08-15 31       +
19:05:48 RVI-9.19 VIU9 0 0% 0 0.0 0 0 2019-09-19 66       +
19:05:02 GVW3-9.19 VMU9 0 0% 0 0.0 0 0 2019-09-20 67       +
19:00:00 Zn-8.19 ZnQ9 0 0% 0 0.0 0 0 2019-08-15 31       +
19:00:00 Zn-10.19 ZnV9 0 0% 0 0.0 0 0 2019-10-17 94       +
19:02:48 CY-9.19 CYU9 0 -0.01% 0 0.0 0 0 2019-09-19 66       +
23:00:08 UJPY-9.19 JPU9 107.39 -0.01% 346 21.6 9 742 +2 2019-09-19 66       +
23:00:10 UJPY-12.19 JPZ9 0 -0.01% 0 0.0 20 0 2019-12-19 157       +
19:00:00 RUON-3.20 RRH0 0 -0.01% 0 0.0 6 000 0 2020-03-31 260       +
19:06:37 RTSS-12.19 RSZ9 0 -0.01% 0 0.0 0 0 2019-12-19 157       +
19:02:38 CY-12.19 CYZ9 0 -0.02% 0 0.0 0 0 2019-12-19 157       +
19:04:32 GLD-9.19 GOU9 0 -0.02% 0 0.0 2 0 2019-09-19 66       +
19:03:44 GLD-10.19 GOV9 0 -0.02% 0 0.0 0 0 2019-10-17 94       +
20:59:56 MTSI-12.19 MTZ9 0 -0.02% 0 0.0 4 0 2019-12-20 158       +
19:07:40 PLZL-12.19 PZZ9 0 -0.02% 0 0.0 0 0 2019-12-20 158       +
22:06:22 RTS-3.21 RIH1 0 -0.02% 0 0.0 4 0 2021-03-18 612       +
23:00:57 Si-9.20 SiU0 0 -0.02% 0 0.0 196 0 2020-09-17 430       +
23:00:20 U500-12.19 USZ9 0 -0.02% 0 0.0 16 0 2019-12-19 157       +
19:00:00 Zn-9.19 ZnU9 0 -0.02% 0 0.0 0 0 2019-09-19 66       +
21:12:24 ED-3.20 EDH0 0 -0.03% 0 0.0 0 0 2020-03-19 248       +
21:53:07 MIX-6.20 MXM0 0 -0.03% 0 0.0 0 0 2020-06-18 339       +
20:44:08 ED-12.19 EDZ9 1.1383 -0.04% 3 0.2 4 108 0 2019-12-19 157 0.0109 0.97% 2.22% +
22:13:35 UCHF-9.19 CFU9 0.9791 -0.05% 14 0.9 1 298 0 2019-09-19 66       +
22:36:12 UCHF-12.19 CFZ9 0 -0.05% 0 0.0 0 0 2019-12-19 157       +
20:48:53 HYDR-12.19 HYZ9 0 -0.05% 0 0.0 170 0 2019-12-20 158       +
22:09:44 MIX-3.20 MXH0 0 -0.05% 0 0.0 6 0 2020-03-19 248       +
19:00:00 SUGR-3.20 SAH0 0 -0.05% 0 0.0 0 0 2020-03-02 231       +
22:44:32 SNGP-12.19 SGZ9 0 -0.05% 0 0.0 216 0 2019-12-20 158       +
23:00:20 MXI-9.19 MMU9 2745 -0.06% 3 367 92.4 48 034 +328 2019-09-19 66 -11 -0.42% -2.26% +
19:00:00 UINR-8.19 INQ9 0 -0.07% 0 0.0 0 0 2019-08-28 44       +
19:00:00 UINR-9.19 INU9 0 -0.07% 0 0.0 0 0 2019-09-26 73       +
23:03:05 MIX-9.19 MXU9 274425 -0.07% 1 800 493.8 25 458 -64 2019-09-19 66 -1 219 -0.44% -2.41% +
19:00:00 UINR-7.19 INN9 0 -0.08% 0 0.0 0 0 2019-07-29 14       +
20:29:41 PLT-12.19 PTZ9 852.6 -0.09% 2 0.1 7 740 0 2019-12-19 157       +
23:03:51 LKOH-9.19 LKU9 52171 -0.1% 943 49.2 60 388 +108 2019-09-20 67 386 0.75% 4.01% +
19:54:13 RTS-12.19 RIZ9 135630 -0.1% 11 1.9 1 240 -4 2019-12-19 157 -3 022 -2.18% -5.00% +
22:54:06 ROSN-9.19 RNU9 42479 -0.1% 144 6.1 10 082 +68 2019-09-20 67 639 1.53% 8.21% +
19:10:12 RUON-4.20 RRJ0 0 -0.12% 0 0.0 6 500 0 2020-04-30 290       +
23:04:21 PLT-9.19 PTU9 847.8 -0.13% 202 10.7 16 210 -96 2019-09-19 66       +
22:59:38 GAZR-3.20 GZH0 0 -0.14% 0 0.0 280 0 2020-03-20 249       +
23:04:47 RTS-9.19 RIU9 136920 -0.14% 27 002 4 631.8 381 766 +780 2019-09-19 66 -1 732 -1.25% -6.81% +
22:52:33 RTS-12.20 RIZ0 0 -0.14% 0 0.0 12 0 2020-12-17 521       +
19:22:42 Si-12.20 SiZ0 67009 -0.14% 1 0.1 308 0 2020-12-17 521 4 352 6.94% 4.80% +
22:50:02 GMKR-9.19 GMU9 144219 -0.15% 56 8.1 3 342 0 2019-09-20 67 1 559 1.09% 5.87% +
23:00:00 MXI-12.19 MMZ9 0 -0.16% 0 0.0 52 0 2019-12-19 157       +
22:52:33 MXI-6.20 MMM0 0 -0.17% 0 0.0 8 0 2020-06-18 339       +
23:00:00 MXI-3.20 MMH0 0 -0.19% 0 0.0 4 0 2020-03-19 248       +
19:00:15 ROSN-6.20 RNM0 0 -0.19% 0 0.0 2 0 2020-06-19 340       +
22:59:41 ROSN-12.19 RNZ9 0 -0.19% 0 0.0 6 0 2019-12-20 158       +
21:46:59 NOTK-12.19 NKZ9 0 -0.2% 0 0.0 0 0 2019-12-20 158       +
23:03:02 LKOH-3.20 LKH0 0 -0.21% 0 0.0 22 0 2020-03-20 249       +
20:01:01 NOTK-9.19 NKU9 128300 -0.21% 21 2.7 1 288 -8 2019-09-20 67 880 0.69% 3.71% +
22:54:41 GOLD-6.20 GDM0 0 -0.23% 0 0.0 36 0 2020-06-18 339       +
20:27:32 PLT-3.20 PTH0 863.1 -0.23% 1 0.1 28 +2 2020-03-19 248       +
22:59:31 Eu-9.20 EuU0 0 -0.24% 0 0.0 16 0 2020-09-17 430       +
22:43:28 MOEX-9.19 MEU9 9618 -0.25% 381 3.7 9 256 0 2019-09-20 67       +
22:06:14 RTS-6.20 RIM0 0 -0.27% 0 0.0 22 0 2020-06-18 339       +
20:17:09 Eu-3.20 EuH0 74211 -0.33% 16 1.2 98 +4 2020-03-19 248 3 691 5.23% 7.60% +
23:04:59 GLD-8.19 GOQ9 0 -0.33% 0 0.0 32 0 2019-08-15 31       +
22:50:31 FEES-9.19 FSU9 18225 -0.34% 104 1.9 4 270 -8 2019-09-20 67 175 0.97% 5.21% +
22:59:41 Eu-6.20 EuM0 0 -0.37% 0 0.0 22 0 2020-06-18 339       +
22:56:29 ALRS-9.19 ALU9 8087 -0.38% 43 0.3 29 348 -6 2019-09-20 67       +
22:46:27 RTS-9.20 RIU0 0 -0.39% 0 0.0 4 0 2020-09-17 430       +
19:06:22 RTS-6.21 RIM1 0 -0.43% 0 0.0 2 0 2021-06-17 703       +
23:03:39 LKOH-12.19 LKZ9 0 -0.44% 0 0.0 468 0 2019-12-20 158       +
19:23:51 RTS-3.20 RIH0 135210 -0.47% 2 0.3 386 -4 2020-03-19 248 -3 442 -2.48% -3.60% +
23:02:22 MGNT-9.19 MNU9 3914 -0.51% 1 393 5.5 184 470 -192 2019-09-20 67 36 0.92% 4.92% +
19:17:06 SBRF-12.19 SRZ9 24185 -0.51% 5 0.1 1 240 -2 2019-12-20 158 658 2.80% 6.37% +
23:03:30 BR-5.20 BRK0 0 -0.6% 0 0.0 84 0 2020-05-01 291       +
23:04:55 SBRF-9.19 SRU9 23781 -0.64% 46 748 1 109.6 581 544 +10426 2019-09-20 67 254 1.08% 5.80% +
21:08:29 TRNF-9.19 TNU9 159278 -0.7% 4 0.6 152 -2 2019-09-20 67 -9 672 -5.72% -30.76% +
23:00:29 SBPR-9.19 SPU9 20620 -0.8% 908 18.7 26 698 +552 2019-09-20 67 119 0.58% 3.12% +
22:56:47 AFLT-12.19 AFZ9 0 -0.81% 0 0.0 174 0 2019-12-20 158       +
23:04:12 AFLT-9.19 AFU9 10970 -0.83% 2 248 24.8 13 854 -150 2019-09-20 67       +
22:56:08 MGNT-12.19 MNZ9 0 -0.83% 0 0.0 19 042 0 2019-12-20 158       +
22:59:56 BR-11.20 BRX0 0 -0.94% 0 0.0 72 0 2020-11-02 476       +
23:03:23 BR-3.20 BRH0 0 -1.06% 0 0.0 124 0 2020-03-02 231       +
23:02:21 BR-4.20 BRJ0 0 -1.06% 0 0.0 38 0 2020-04-01 261       +
23:00:31 BR-6.20 BRM0 0 -1.06% 0 0.0 18 0 2020-06-01 322       +
22:59:56 BR-7.20 BRN0 0 -1.06% 0 0.0 32 0 2020-07-01 352       +
22:01:46 BR-11.19 BRX9 65.29 -1.06% 42 1.7 380 -62 2019-11-01 109       +
23:00:02 BR-1.20 BRF0 0 -1.07% 0 0.0 60 0 2020-01-01 170       +
23:03:19 BR-2.20 BRG0 0 -1.07% 0 0.0 76 0 2020-02-03 203       +
23:02:41 BR-12.19 BRZ9 64.75 -1.08% 141 5.7 664 +2 2019-12-02 140       +
19:04:44 SBPR-12.19 SPZ9 20973 -1.11% 2 0.0 44 +2 2019-12-20 158 472 2.30% 5.25% +
23:04:59 BR-8.19 BRQ9 66.16 -1.12% 475 666 19 805.3 599 436 -46206 2019-08-01 17       +
22:59:55 BR-10.19 BRV9 65.25 -1.23% 204 8.4 3 914 +374 2019-10-01 78       +
23:04:53 BR-9.19 BRU9 65.59 -1.3% 13 829 571.6 45 952 +1458 2019-09-02 49       +
21:46:00 FEES-12.19 FSZ9 0 -1.35% 0 0.0 8 0 2019-12-20 158       +
22:59:56 CL-8.19 CLQ9 59.37 -1.63% 584 21.7 1 992 +934 2019-08-20 36       +
22:59:56 CL-7.19 CLN9 59.22 -1.69% 960 35.9 8 808 -1018 2019-07-22 7       +
19:01:48 CL-10.19 CLV9 0 -1.69% 0 0.0 2 0 2019-10-22 99       +
19:02:02 CL-11.19 CLX9 0 -1.69% 0 0.0 0 0 2019-11-20 128       +
19:02:14 CL-12.19 CLZ9 0 -1.7% 0 0.0 0 0 2019-12-19 157       +
19:54:35 CL-9.19 CLU9 59.41 -1.78% 6 0.2 200 0 2019-09-20 67       +
19:00:00 CL-1.20 CLF0 0 -2.1% 0 0.0 0 0 2020-01-21 190       +