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.
 
23:20:01 AFLT-6.19 AFM9 0 +0.63% 0 0.0 4 0 2019-06-21 184       +
23:21:07 ALRS-6.19 ALM9 0 -0.81% 0 0.0 0 0 2019-06-21 184       +
19:00:00 ALMN-1.19 AMF9 0 +0.65% 0 0.0 0 0 2019-01-17 29       +
19:00:00 ALMN-2.19 AMG9 0 -0.1% 0 0.0 0 0 2019-02-21 64       +
19:00:00 ALMN-3.19 AMH9 0 -0.1% 0 0.0 0 0 2019-03-21 92       +
19:00:00 ALMN-12.18 AMZ8 0 -0.44% 0 0.0 0 0 2018-12-20 1       +
23:17:05 AUDU-6.19 AUM9 0 -0.24% 0 0.0 0 0 2019-06-20 183       +
23:46:57 BR-5.19 BRK9 0 -4.65% 0 0.0 25 044 0 2019-05-02 134       +
23:45:04 BR-7.19 BRN9 0 -4.83% 0 0.0 50 0 2019-07-01 194       +
23:45:02 BR-8.19 BRQ9 0 -4.81% 0 0.0 16 0 2019-08-01 225       +
23:45:06 BR-9.19 BRU9 0 -4.82% 0 0.0 28 0 2019-09-02 257       +
23:45:06 BR-10.19 BRV9 0 -4.82% 0 0.0 16 0 2019-10-01 286       +
23:45:06 BR-11.19 BRX9 0 -4.26% 0 0.0 19 074 0 2019-11-01 317       +
23:45:06 BR-12.19 BRZ9 0 -3.78% 0 0.0 22 0 2019-12-02 348       +
19:00:00 GBMW-3.19 BWH9 0 +7.25% 0 0.0 0 0 2019-03-15 86       +
19:05:32 GBMW-12.18 BWZ8 0 -6.41% 0 0.0 0 0 2018-12-21 2       +
20:05:53 UCAD-6.19 CAM9 0 +0.45% 0 0.0 0 0 2019-06-20 183       +
23:38:07 UCHF-6.19 CFM9 0 +0.12% 0 0.0 0 0 2019-06-20 183       +
23:41:52 CHMF-6.19 CHM9 0 +0.15% 0 0.0 0 0 2019-06-21 184       +
23:38:40 CL-2.19 CLG9 0 -4.59% 0 0.0 0 0 2019-02-20 63       +
19:03:35 CL-3.19 CLH9 0 -4.58% 0 0.0 0 0 2019-03-20 91       +
19:03:50 CL-4.19 CLJ9 0 -4.58% 0 0.0 0 0 2019-04-22 124       +
19:04:05 CL-5.19 CLK9 0 -4.57% 0 0.0 0 0 2019-05-21 153       +
19:04:22 CL-6.19 CLM9 0 -4.58% 0 0.0 0 0 2019-06-20 183       +
19:00:00 Co-1.19 CoF9 0 +1.02% 0 0.0 0 0 2019-01-17 29       +
19:05:03 Co-2.19 CoG9 0 -0.3% 0 0.0 0 0 2019-02-21 64       +
19:00:00 Co-3.19 CoH9 0 -0.3% 0 0.0 0 0 2019-03-21 92       +
19:00:00 Co-12.18 CoZ8 0 -0.42% 0 0.0 20 0 2018-12-20 1       +
19:00:00 CU-3.19 CUH9 0 0% 0 0.0 0 0 2019-03-21 92       +
19:00:00 CU-6.19 CUM9 0 0% 0 0.0 0 0 2019-06-20 183       +
19:00:00 CU-12.18 CUZ8 0 0% 0 0.0 0 0 2018-12-20 1       +
23:41:24 CY-3.19 CYH9 0 +0.35% 0 0.0 0 0 2019-03-21 92       +
19:04:39 CY-6.19 CYM9 0 -0.01% 0 0.0 0 0 2019-06-20 183       +
23:46:46 CY-12.18 CYZ8 0 +0.41% 0 0.0 14 0 2018-12-20 1       +
19:00:00 GDBK-3.19 DBH9 0 +10.13% 0 0.0 0 0 2019-03-15 86       +
19:05:49 GDBK-12.18 DBZ8 0 -8.09% 0 0.0 0 0 2018-12-21 2       +
19:00:00 GDAI-3.19 DMH9 0 +7.86% 0 0.0 0 0 2019-03-15 86       +
19:05:40 GDAI-12.18 DMZ8 0 -6.41% 0 0.0 0 0 2018-12-21 2       +
23:46:10 ED-6.19 EDM9 0 -0.18% 0 0.0 56 0 2019-06-20 183       +
22:58:44 ED-9.19 EDU9 0 -0.13% 0 0.0 0 0 2019-09-19 274       +
21:05:34 Eu-6.20 EuM0 0 +0.09% 0 0.0 0 0 2020-06-18 547       +
23:42:17 Eu-9.19 EuU9 0 +0.88% 0 0.0 64 0 2019-09-19 274       +
23:39:45 Eu-12.19 EuZ9 0 +0.65% 0 0.0 8 0 2019-12-19 365       +
20:47:18 FEES-6.19 FSM9 0 -0.15% 0 0.0 0 0 2019-06-21 184       +
23:45:04 GOLD-6.19 GDM9 0 +0.06% 0 0.0 200 0 2019-06-20 183       +
23:45:02 GOLD-9.19 GDU9 0 +0.06% 0 0.0 30 0 2019-09-19 274       +
23:45:04 GOLD-12.19 GDZ9 0 +0.06% 0 0.0 0 0 2019-12-19 365       +
23:40:55 GMKR-6.19 GMM9 0 -0.57% 0 0.0 0 0 2019-06-21 184       +
23:46:38 GLD-1.19 GOF9 0 +0.67% 0 0.0 32 0 2019-01-17 29       +
23:46:38 GLD-2.19 GOG9 0 +0.67% 0 0.0 0 0 2019-02-21 64       +
19:06:16 GLD-3.19 GOH9 0 +0.67% 0 0.0 0 0 2019-03-21 92       +
19:35:52 GBPU-6.19 GUM9 0 -0.27% 0 0.0 0 0 2019-06-20 183       +
23:37:38 GAZR-6.19 GZM9 0 -0.27% 0 0.0 132 0 2019-06-21 184       +
21:21:27 GAZR-12.19 GZZ9 0 -0.69% 0 0.0 2 0 2019-12-20 366       +
19:05:39 HYDR-6.19 HYM9 0 -0.63% 0 0.0 0 0 2019-06-21 184       +
19:12:07 UINR-1.19 INF9 0 -0.34% 0 0.0 0 0 2019-01-29 41       +
19:12:30 UINR-2.19 ING9 0 -0.33% 0 0.0 0 0 2019-02-26 69       +
19:12:48 UINR-3.19 INH9 0 -0.33% 0 0.0 0 0 2019-03-27 98       +
23:44:50 UINR-12.18 INZ8 0 -0.41% 0 0.0 0 0 2018-12-27 8       +
21:20:13 UJPY-6.19 JPM9 0 +0.05% 0 0.0 0 0 2019-06-20 183       +
23:03:31 LKOH-6.19 LKM9 0 -1.13% 0 0.0 4 0 2019-06-21 184       +
22:15:36 LKOH-9.19 LKU9 0 -1.14% 0 0.0 0 0 2019-09-20 275       +
22:15:34 LKOH-12.19 LKZ9 0 -1.14% 0 0.0 0 0 2019-12-20 366       +
23:45:03 MXI-6.19 MMM9 0 -0.73% 0 0.0 0 0 2019-06-20 183       +
23:44:59 MXI-9.19 MMU9 0 -0.73% 0 0.0 6 0 2019-09-19 274       +
19:07:41 MXI-12.19 MMZ9 0 -0.73% 0 0.0 0 0 2019-12-19 365       +
23:46:59 MGNT-6.19 MNM9 0 +0.03% 0 0.0 0 0 2019-06-21 184       +
19:07:07 MOPR-3.19 MPH9 0 0% 0 0.0 0 0 2019-03-15 86       +
19:07:13 MOPR-6.19 MPM9 0 0% 0 0.0 0 0 2019-06-17 180       +
23:26:38 MTSI-6.19 MTM9 0 -1.51% 0 0.0 0 0 2019-06-21 184       +
23:45:06 MIX-6.19 MXM9 0 -0.68% 0 0.0 0 0 2019-06-20 183       +
23:45:04 MIX-9.19 MXU9 0 -0.68% 0 0.0 2 0 2019-09-19 274       +
23:45:02 MIX-12.19 MXZ9 0 -0.68% 0 0.0 0 0 2019-12-19 365       +
23:22:54 NOTK-6.19 NKM9 0 -0.67% 0 0.0 0 0 2019-06-21 184       +
19:00:00 Nl-1.19 NlF9 0 -0.59% 0 0.0 0 0 2019-01-17 29       +
19:08:05 Nl-2.19 NlG9 0 +0.18% 0 0.0 0 0 2019-02-21 64       +
19:00:00 Nl-3.19 NlH9 0 +0.18% 0 0.0 0 0 2019-03-21 92       +
19:00:00 Nl-12.18 NlZ8 0 +0.23% 0 0.0 2 0 2018-12-20 1       +
23:22:11 NLMK-6.19 NMM9 0 -1.03% 0 0.0 0 0 2019-06-21 184       +
19:49:01 OFZ2-3.19 O2H9 0 0% 0 0.0 890 0 2019-03-05 76       +
20:58:47 OFZ4-3.19 O4H9 0 0% 0 0.0 2 766 0 2019-03-05 76       +
21:07:59 OFZ6-3.19 O6H9 0 0% 0 0.0 1 758 0 2019-03-05 76       +
20:58:52 OF15-3.19 OVH9 0 0% 0 0.0 648 0 2019-03-05 76       +
20:58:35 OF10-3.19 OXH9 0 0% 0 0.0 2 800 0 2019-03-05 76       +
22:23:23 PLD-9.19 PDU9 0 +0.06% 0 0.0 2 0 2019-09-19 274       +
23:06:06 PLT-9.19 PTU9 0 -0.1% 0 0.0 0 0 2019-09-19 274       +
23:45:02 RTS-3.20 RIH0 0 -0.53% 0 0.0 194 0 2020-03-19 456       +
23:45:04 RTS-6.20 RIM0 0 -0.73% 0 0.0 10 0 2020-06-18 547       +
23:01:14 RTS-9.20 RIU0 0 -0.51% 0 0.0 2 0 2020-09-17 638       +
20:01:14 RTS-12.20 RIZ0 0 -1.07% 0 0.0 0 0 2020-12-17 729       +
23:46:47 RTS-12.19 RIZ9 0 -1.07% 0 0.0 74 0 2019-12-19 365       +
23:46:08 ROSN-6.19 RNM9 0 -0.34% 0 0.0 6 0 2019-06-21 184       +
23:46:08 ROSN-9.19 RNU9 0 -1.26% 0 0.0 0 0 2019-09-20 275       +
23:46:08 ROSN-12.19 RNZ9 0 -1.26% 0 0.0 0 0 2019-12-20 366       +
19:00:00 RUON-1.19 RRF9 0 -0.05% 0 0.0 3 100 0 2019-01-31 43       +
19:00:00 RUON-2.19 RRG9 0 -0.03% 0 0.0 3 702 0 2019-02-28 71       +
19:00:00 RUON-3.19 RRH9 0 0% 0 0.0 3 498 0 2019-03-29 100       +
19:00:00 RUON-4.19 RRJ9 0 -0.13% 0 0.0 1 100 0 2019-04-30 132       +
19:00:00 RUON-5.19 RRK9 0 -0.07% 0 0.0 3 000 0 2019-05-31 163       +
19:00:00 RUON-6.19 RRM9 0 +0.04% 0 0.0 1 002 0 2019-06-28 191       +
19:00:00 RUON-7.19 RRN9 0 0% 0 0.0 1 900 0 2019-07-31 224       +
19:00:00 RUON-8.19 RRQ9 0 0% 0 0.0 200 0 2019-08-30 254       +
19:00:00 RUON-9.19 RRU9 0 0% 0 0.0 1 300 0 2019-09-30 285       +
19:00:00 RUON-10.19 RRV9 0 0% 0 0.0 400 0 2019-10-31 316       +
19:00:00 RUON-11.19 RRX9 0 0% 0 0.0 0 0 2019-11-29 345       +
19:00:00 RUON-12.18 RRZ8 0 -0.1% 0 0.0 5 298 0 2018-12-28 9       +
19:00:37 RTSS-3.19 RSH9 0 +0.01% 0 0.0 0 0 2019-03-21 92       +
19:00:36 RTSS-6.19 RSM9 0 0% 0 0.0 0 0 2019-06-20 183       +
19:00:25 RTSS-12.18 RSZ8 0 -0.01% 0 0.0 0 0 2018-12-20 1       +
23:23:39 RTKM-6.19 RTM9 0 -0.19% 0 0.0 0 0 2019-06-21 184       +
21:28:51 SUGR-3.19 SAH9 0 0% 0 0.0 80 0 2019-03-01 72       +
20:11:29 SUGR-5.19 SAK9 0 0% 0 0.0 12 0 2019-05-02 134       +
19:02:20 SNGP-6.19 SGM9 0 +0.01% 0 0.0 0 0 2019-06-21 184       +
23:45:08 Si-3.20 SiH0 0 +0.54% 0 0.0 186 0 2020-03-19 456       +
23:45:06 Si-6.20 SiM0 0 +0.54% 0 0.0 128 0 2020-06-18 547       +
23:45:06 Si-12.20 SiZ0 0 +0.55% 0 0.0 0 0 2020-12-17 729       +
19:00:00 GSIE-3.19 SMH9 0 +5.96% 0 0.0 0 0 2019-03-15 86       +
19:06:35 GSIE-12.18 SMZ8 0 -5.95% 0 0.0 0 0 2018-12-21 2       +
22:34:06 SNGR-6.19 SNM9 0 -0.11% 0 0.0 0 0 2019-06-21 184       +
19:23:09 SBPR-6.19 SPM9 0 -1.09% 0 0.0 0 0 2019-06-21 184       +
23:45:02 SBRF-9.19 SRU9 0 -1.06% 0 0.0 202 0 2019-09-20 275       +
23:45:02 SBRF-12.19 SRZ9 0 -0.61% 0 0.0 10 0 2019-12-20 366       +
23:27:12 SILV-6.19 SVM9 0 -0.2% 0 0.0 988 0 2019-06-20 183       +
23:46:47 SILV-12.19 SVZ9 0 -0.2% 0 0.0 0 0 2019-12-19 365       +
21:15:28 TRNF-3.19 TNH9 0 +0.01% 0 0.0 38 0 2019-03-22 93       +
19:20:53 TRNF-6.19 TNM9 0 -0.02% 0 0.0 0 0 2019-06-21 184       +
23:18:51 TRNF-12.18 TNZ8 0 0% 0 0.0 486 0 2018-12-21 2       +
23:46:51 UTRY-3.19 TRH9 0 +0.05% 0 0.0 4 0 2019-03-21 92       +
19:13:10 UTRY-6.19 TRM9 0 +0.1% 0 0.0 0 0 2019-06-20 183       +
23:17:12 TATN-6.19 TTM9 0 -1.32% 0 0.0 0 0 2019-06-21 184       +
23:45:02 U500-6.19 USM9 0 -0.75% 0 0.0 0 0 2019-06-20 183       +
19:13:27 UUAH-3.19 UUH9 0 0% 0 0.0 0 0 2019-03-21 92       +
19:13:37 UUAH-6.19 UUM9 0 0% 0 0.0 0 0 2019-06-20 183       +
19:13:19 UUAH-12.18 UUZ8 0 0% 0 0.0 0 0 2018-12-20 1       +
23:42:00 VTBR-6.19 VBM9 0 -1.38% 0 0.0 18 0 2019-06-21 184       +
19:00:03 RVI-1.19 VIF9 0 0% 0 0.0 0 0 2019-01-17 29       +
19:10:09 RVI-2.19 VIG9 0 0% 0 0.0 0 0 2019-02-21 64       +
19:08:23 RVI-12.18 VIZ8 0 0% 0 0.0 6 0 2018-12-20 1       +
19:00:00 GVW3-3.19 VMH9 0 +3.29% 0 0.0 0 0 2019-03-15 86       +
19:06:46 GVW3-12.18 VMZ8 0 -3.3% 0 0.0 0 0 2018-12-21 2       +
19:00:00 Zn-1.19 ZnF9 0 +0.54% 0 0.0 0 0 2019-01-17 29       +
19:13:56 Zn-2.19 ZnG9 0 +0.06% 0 0.0 0 0 2019-02-21 64       +
19:00:00 Zn-3.19 ZnH9 0 +0.06% 0 0.0 0 0 2019-03-21 92       +
19:00:00 Zn-12.18 ZnZ8 0 -0.64% 0 0.0 0 0 2018-12-20 1       +
19:25:29 GAZR-9.19 GZU9 15441 -0.24% 1 0.0 126 +2 2019-09-20 275 252 1.66% 2.17% +
22:06:48 GLD-12.18 GOZ8 2700 +0.69% 1 0.0 6 +2 2018-12-20 1       +
22:17:29 BR-5.20 BRK0 59 -4.82% 1 0.0 29 024 +2 2020-05-01 499       +
20:17:49 SILV-9.19 SVU9 15.15 0% 6 0.1 76 0 2019-09-19 274       +
22:58:56 NLMK-12.18 NMZ8 15368 -1.41% 4 0.1 3 550 -2 2018-12-21 2       +
19:58:46 UTRY-12.18 TRZ8 5.38 +0.2% 1 0.1 94 0 2018-12-20 1       +
23:05:44 SBRF-6.19 SRM9 19113 -1.32% 4 0.1 362 0 2019-06-21 184 453 2.43% 4.75% +
19:48:09 PLD-6.19 PDM9 1165 0% 1 0.1 4 +2 2019-06-20 183       +
23:25:09 CHMF-3.19 CHH9 96300 -1.08% 1 0.1 322 -2 2019-03-22 93 570 0.60% 2.30% +
22:26:48 PLT-6.19 PTM9 817 -0.99% 2 0.1 26 +2 2019-06-20 183       +
22:25:00 BR-11.20 BRX0 58.88 -4.82% 3 0.1 16 032 +4 2020-11-02 684       +
22:47:15 ALRS-12.18 ALZ8 9718 -1.01% 13 0.1 3 722 -18 2018-12-21 2       +
22:37:48 RTKM-12.18 RTZ8 7129 +0.11% 18 0.1 3 814 -6 2018-12-21 2 6 0.08% 15.16% +
19:54:32 MOEX-6.19 MEM9 8869 -0.31% 15 0.1 30 +30 2019-06-21 184       +
19:54:04 Si-9.20 SiU0 72551 +0.85% 2 0.1 126 0 2020-09-17 638 5 601 8.37% 4.72% +
19:25:12 RTS-9.19 RIU9 108650 -1.03% 1 0.1 76 +2 2019-09-19 274 -1 955 -1.77% -2.32% +
21:56:09 Eu-6.19 EuM9 79253 +0.33% 2 0.2 354 +4 2019-06-20 183 3 013 3.95% 7.77% +
23:25:10 CHMF-12.18 CHZ8 96292 +0.25% 2 0.2 1 828 +2 2018-12-21 2 562 0.59% 105.67% +
22:30:52 BR-6.19 BRM9 57.98 -4.83% 5 0.2 180 +10 2019-06-03 166       +
20:57:14 NOTK-3.19 NKH9 111855 +0.26% 3 0.3 620 +6 2019-03-22 93 -75 -0.07% -0.26% +
23:46:23 SNGR-12.18 SNZ8 27937 -0.17% 12 0.3 8 274 0 2018-12-21 2 7 0.03% 4.51% +
19:23:23 Eu-3.20 EuH0 82000 +0.44% 5 0.4 4 -6 2020-03-19 456 5 760 7.56% 5.96% +
21:23:57 NLMK-3.19 NMH9 15151 -0.69% 29 0.4 318 0 2019-03-22 93       +
22:34:51 Si-12.19 SiZ9 70513 +0.55% 7 0.5 2 582 +10 2019-12-19 365 3 563 5.32% 5.25% +
22:37:48 RTKM-3.19 RTH9 7072 +0.23% 86 0.6 1 686 +8 2019-03-22 93 -51 -0.72% -2.77% +
21:17:44 FEES-12.18 FSZ8 15103 -0.41% 41 0.6 9 152 +2 2018-12-21 2 -61 -0.40% -72.41% +
19:43:21 NOTK-12.18 NKZ8 111198 -0.5% 6 0.7 1 242 -6 2018-12-21 2 -732 -0.65% -117.72% +
23:38:06 ALRS-3.19 ALH9 9925 -0.76% 76 0.8 1 718 +8 2019-03-22 93       +
23:44:08 HYDR-3.19 HYH9 4970 -0.36% 159 0.8 34 638 +44 2019-03-22 93 95 1.95% 7.54% +
23:30:22 Si-9.19 SiU9 69756 +0.71% 12 0.8 37 842 -2 2019-09-19 274 2 806 4.19% 5.51% +
23:24:19 PLD-12.18 PDZ8 1237.99 -0.65% 11 0.9 4 966 -2 2018-12-20 1       +
23:45:58 TATN-3.19 TTH9 69300 -1.88% 15 1.0 1 242 +26 2019-03-22 93 -2 660 -3.70% -14.31% +
23:14:26 SNGP-12.18 SGZ8 39070 +0.01% 27 1.1 14 048 -12 2018-12-21 2 -30 -0.08% -13.81% +
23:44:59 HYDR-12.18 HYZ8 4850 -1.05% 233 1.1 72 130 -26 2018-12-21 2 -25 -0.51% -92.31% +
23:27:39 MTSI-3.19 MTH9 23870 -0.94% 48 1.1 3 058 +58 2019-03-22 93       +
23:44:58 MOEX-12.18 MEZ8 8357 -0.63% 153 1.3 20 278 -24 2018-12-21 2       +
23:45:45 TATN-12.18 TTZ8 71689 -0.53% 19 1.4 4 400 0 2018-12-21 2 -271 -0.38% -67.79% +
23:46:59 AFLT-3.19 AFH9 10500 +0.7% 136 1.4 4 900 +140 2019-03-22 93       +
22:52:37 BR-4.19 BRJ9 56.46 -4.75% 38 1.5 274 +64 2019-04-01 103       +
23:41:19 MOEX-3.19 MEH9 8579 -0.1% 182 1.6 8 836 +190 2019-03-22 93       +
21:30:23 FEES-3.19 FSH9 15550 +0.03% 102 1.6 1 428 +18 2019-03-22 93 386 2.55% 9.85% +
23:01:24 SNGR-3.19 SNH9 28498 -0.13% 89 2.5 1 452 +36 2019-03-22 93 568 2.03% 7.87% +
20:41:12 RTS-6.19 RIM9 110270 -0.88% 20 2.9 418 +8 2019-06-20 183 -335 -0.30% -0.60% +
23:40:36 AUDU-12.18 AUZ8 0.7174 -0.25% 70 3.4 7 468 -118 2018-12-20 1       +
23:05:14 PLD-3.19 PDH9 1165.73 -0.42% 44 3.4 1 106 -72 2019-03-21 92       +
23:43:54 MGNT-3.19 MNH9 3667 -0.38% 1 015 3.7 90 230 +826 2019-03-22 93 -58 -1.56% -6.03% +
20:43:14 UCHF-3.19 CFH9 0.9838 +0.13% 60 4.0 2 106 0 2019-03-21 92       +
23:44:14 ROSN-3.19 RNH9 41650 -1.06% 99 4.1 3 754 +52 2019-03-22 93 435 1.06% 4.09% +
23:22:39 SNGP-3.19 SGH9 39936 +0.19% 116 4.6 12 096 +54 2019-03-22 93 836 2.14% 8.28% +
22:55:48 PLT-12.18 PTZ8 790.1 -0.14% 94 5.0 12 510 -82 2018-12-20 1       +
23:42:45 AFLT-12.18 AFZ8 10221 +0.56% 490 5.0 26 256 -4 2018-12-21 2       +
23:20:03 UCHF-12.18 CFZ8 0.9925 +0.1% 82 5.5 4 070 0 2018-12-20 1       +
23:33:41 PLT-3.19 PTH9 805 -0.02% 125 6.7 14 586 +30 2019-03-21 92       +
23:38:41 GMKR-3.19 GMH9 133869 -0.52% 51 6.8 3 676 +12 2019-03-22 93 1 749 1.32% 5.12% +
23:44:29 MGNT-12.18 MNZ8 3590 -0.45% 2 041 7.3 337 958 -152 2018-12-21 2 -135 -3.62% -652.35% +
23:46:49 VTBR-3.19 VBH9 3667 -0.65% 2 143 7.9 117 964 +2324 2019-03-22 93 47 1.30% 5.03% +
22:50:26 SBPR-3.19 SPH9 16569 -1.23% 535 8.9 13 006 +92 2019-03-22 93 94 0.57% 2.21% +
23:45:28 MTSI-12.18 MTZ8 23455 -1.62% 401 9.5 22 358 +78 2018-12-21 2       +
23:31:53 UCAD-12.18 CAZ8 1.3483 +0.46% 189 12.7 4 918 -358 2018-12-20 1       +
23:46:42 UJPY-12.18 JPZ8 112.56 0% 199 13.3 20 694 -64 2018-12-20 1       +
23:45:57 SBPR-12.18 SPZ8 16318 -0.99% 850 13.9 36 406 -386 2018-12-21 2 -157 -0.95% -171.53% +
23:39:15 CL-12.18 CLZ8 46.32 -5.27% 444 14.0 1 904 -204 2018-12-19 0       +
23:46:07 ROSN-12.18 RNZ8 40861 -1.18% 378 15.5 19 742 -22 2018-12-21 2 -354 -0.86% -154.60% +
23:43:35 UJPY-3.19 JPH9 111.64 +0.06% 239 15.8 2 072 +262 2019-03-21 92       +
23:31:29 AUDU-3.19 AUH9 0.7182 -0.25% 364 17.5 2 002 +706 2019-03-21 92       +
20:54:08 UCAD-3.19 CAH9 1.345 +0.45% 262 17.5 564 +524 2019-03-21 92       +
23:45:52 VTBR-12.18 VBZ8 3574 -1.01% 5 555 19.9 280 682 -318 2018-12-21 2 -46 -1.27% -228.73% +
23:45:28 GBPU-12.18 GUZ8 1.2635 -0.25% 236 19.9 9 570 -216 2018-12-20 1       +
23:30:22 Si-6.19 SiM9 68852 +0.7% 301 20.7 116 900 +160 2019-06-20 183 1 902 2.84% 5.59% +
23:38:41 GMKR-12.18 GMZ8 131603 -0.62% 166 21.9 9 100 -18 2018-12-21 2 -517 -0.39% -70.44% +
23:38:42 GBPU-3.19 GUH9 1.2696 -0.27% 345 29.3 1 802 +384 2019-03-21 92       +
23:46:39 LKOH-3.19 LKH9 48778 -1.15% 653 32.0 9 796 +210 2019-03-22 93 -472 -0.96% -3.71% +
23:46:59 MXI-3.19 MMH9 2358.8 -0.74% 1 684 39.8 6 722 +458 2019-03-21 92 9 0.36% 1.42% +
23:46:28 BR-3.19 BRH9 56.46 -4.24% 1 386 52.9 7 510 +1344 2019-03-01 72       +
23:45:17 GAZR-3.19 GZH9 15404 -0.79% 3 685 57.0 112 832 +754 2019-03-22 93 215 1.42% 5.48% +
23:44:55 CL-1.19 CLF9 47 -4.41% 2 083 65.8 6 860 +3056 2019-01-22 34       +
23:44:18 MIX-3.19 MXH9 235850 -0.7% 639 151.1 3 642 +54 2019-03-21 92 821 0.35% 1.37% +
23:43:11 SILV-3.19 SVH9 14.84 -0.13% 15 830 157.2 135 568 +22432 2019-03-21 92       +
23:45:34 U500-3.19 USH9 1962 -0.76% 1 222 160.3 2 962 +130 2019-03-21 92       +
23:46:30 LKOH-12.18 LKZ8 47850 -1.21% 3 875 185.9 52 108 +236 2018-12-21 2 -1 400 -2.84% -511.68% +
23:45:28 MXI-12.18 MMZ8 2327.05 -0.78% 8 199 191.2 15 298 -1376 2018-12-20 1 -23 -0.99% -355.97% +
23:45:30 U500-12.18 USZ8 1960 -0.65% 1 485 195.1 4 174 -594 2018-12-20 1       +
23:44:50 ED-3.19 EDH9 1.145 -0.12% 2 663 204.1 74 584 -668 2019-03-21 92 0.0058 0.51% 2.01% +
23:42:27 Eu-3.19 EuH9 77873 +0.45% 2 626 204.3 61 956 +562 2019-03-21 92 1 633 2.14% 8.38% +
23:46:34 GOLD-3.19 GDH9 1259.2 +0.14% 2 617 220.3 74 256 +2072 2019-03-21 92       +
23:46:20 GAZR-12.18 GZZ8 15088 -0.74% 16 295 246.4 248 324 +524 2018-12-21 2 -101 -0.66% -119.69% +
23:46:06 SILV-12.18 SVZ8 14.61 -0.34% 29 308 286.6 393 388 -1374 2018-12-20 1       +
23:46:41 SBRF-3.19 SRH9 18811 -1.05% 20 629 388.9 473 856 +208 2019-03-22 93 151 0.81% 3.13% +
23:45:43 Eu-12.18 EuZ8 76428 +0.49% 6 870 524.6 209 092 +838 2018-12-20 1 188 0.25% 88.77% +
23:46:35 GOLD-12.18 GDZ8 1249.8 +0.16% 9 935 829.7 107 050 -5854 2018-12-20 1       +
23:46:52 SBRF-12.18 SRZ8 18442 -1.01% 61 948 1 145.5 490 414 -16130 2018-12-21 2 -218 -1.17% -210.29% +
23:46:01 MIX-12.18 MXZ8 232750 -0.74% 7 964 1 857.0 10 622 +320 2018-12-20 1 -2 279 -0.97% -349.08% +
23:46:59 RTS-3.19 RIH9 109420 -1.32% 14 464 2 126.1 104 176 +5466 2019-03-21 92 -1 185 -1.07% -4.19% +
23:46:15 ED-12.18 EDZ8 1.1361 -0.11% 35 611 2 707.2 113 402 -17242 2018-12-20 1 -0.0031 -0.27% -96.39% +
23:46:52 BR-2.19 BRG9 56.29 -4.19% 85 050 3 236.8 133 704 +29570 2019-02-01 44       +
23:46:50 Si-3.19 SiH9 68024 +0.56% 107 183 7 278.1 1 236 824 +21440 2019-03-21 92 1 074 1.60% 6.28% +
23:46:59 RTS-12.18 RIZ8 108930 -1.37% 126 206 18 457.3 213 126 +6984 2018-12-20 1 -1 675 -1.51% -545.18% +
23:46:56 Si-12.18 SiZ8 67302 +0.6% 347 781 23 155.4 1 573 624 -54314 2018-12-20 1 352 0.53% 189.28% +
23:46:59 BR-1.19 BRF9 56.31 -4.24% 1 419 544 54 096.7 1 088 062 +147246 2019-01-03 15       +