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.
 
14:29:33 ALRS-3.19 ALH9 0 -1.55% 0 0.0 0 0 2019-03-22 184       +
15:05:51 AUDU-3.19 AUH9 0 +0.43% 0 0.0 0 0 2019-03-21 183       +
15:25:33 BR-2.19 BRG9 0 -0.32% 0 0.0 94 0 2019-02-01 135       +
15:25:13 BR-3.19 BRH9 0 +0.5% 0 0.0 118 0 2019-03-01 163       +
15:25:12 BR-4.19 BRJ9 0 +1.28% 0 0.0 90 0 2019-04-01 194       +
14:51:23 BR-5.20 BRK0 0 +0.19% 0 0.0 9 000 0 2020-05-01 590       +
15:02:31 BR-6.19 BRM9 0 -0.47% 0 0.0 10 0 2019-06-03 257       +
15:25:03 BR-7.19 BRN9 0 -0.47% 0 0.0 14 0 2019-07-01 285       +
15:26:57 BR-8.19 BRQ9 0 -0.47% 0 0.0 22 0 2019-08-01 316       +
14:05:17 BR-9.19 BRU9 0 -0.46% 0 0.0 12 0 2019-09-02 348       +
14:50:30 BR-11.19 BRX9 0 -0.28% 0 0.0 19 002 0 2019-11-01 408       +
19:00:00 GBMW-9.18 BWU8 0 -0.62% 0 0.0 0 0 2018-09-21 2       +
19:00:00 GBMW-12.18 BWZ8 0 +0.62% 0 0.0 0 0 2018-12-21 93       +
15:25:13 UCAD-3.19 CAH9 0 -0.1% 0 0.0 0 0 2019-03-21 183       +
15:14:52 UCHF-3.19 CFH9 0 +0.73% 0 0.0 2 0 2019-03-21 183       +
14:05:53 CHMF-3.19 CHH9 0 +0.47% 0 0.0 0 0 2019-03-22 184       +
19:19:23 CL-1.19 CLF9 0 +0.01% 0 0.0 0 0 2019-01-22 125       +
19:19:52 CL-2.19 CLG9 0 +0.01% 0 0.0 0 0 2019-02-20 154       +
19:20:01 CL-3.19 CLH9 0 +0.01% 0 0.0 0 0 2019-03-20 182       +
19:19:34 CL-11.18 CLX8 0 +0.01% 0 0.0 0 0 2018-11-19 61       +
19:19:43 CL-12.18 CLZ8 0 +0.01% 0 0.0 0 0 2018-12-19 91       +
19:00:00 CU-3.19 CUH9 0 0% 0 0.0 0 0 2019-03-21 183       +
13:58:56 CU-9.18 CUU8 0 0% 0 0.0 0 0 2018-09-20 1       +
19:00:00 CU-12.18 CUZ8 0 0% 0 0.0 0 0 2018-12-20 92       +
15:05:28 CY-3.19 CYH9 0 -0.51% 0 0.0 0 0 2019-03-21 183       +
15:26:58 CY-9.18 CYU8 0 -0.51% 0 0.0 116 0 2018-09-20 1       +
15:05:16 CY-12.18 CYZ8 0 -0.51% 0 0.0 0 0 2018-12-20 92       +
19:00:00 GDBK-9.18 DBU8 0 -7.77% 0 0.0 0 0 2018-09-21 2       +
19:00:00 GDBK-12.18 DBZ8 0 +7.76% 0 0.0 0 0 2018-12-21 93       +
19:00:00 GDAI-9.18 DMU8 0 -7.84% 0 0.0 0 0 2018-09-21 2       +
19:00:00 GDAI-12.18 DMZ8 0 +7.84% 0 0.0 0 0 2018-12-21 93       +
15:19:54 ED-6.19 EDM9 0 -0.25% 0 0.0 0 0 2019-06-20 274       +
14:12:08 Eu-3.20 EuH0 0 +0.46% 0 0.0 0 0 2020-03-19 547       +
15:26:55 FEES-3.19 FSH9 0 -0.47% 0 0.0 0 0 2019-03-22 184       +
15:26:36 GOLD-9.19 GDU9 0 +0.21% 0 0.0 2 0 2019-09-19 365       +
14:05:26 GMKR-3.19 GMH9 0 +1.55% 0 0.0 0 0 2019-03-22 184       +
15:25:03 GBPU-3.19 GUH9 0 -0.1% 0 0.0 0 0 2019-03-21 183       +
14:05:07 UJPY-3.19 JPH9 0 -0.05% 0 0.0 0 0 2019-03-21 183       +
15:16:54 LKOH-3.19 LKH9 0 +0.64% 0 0.0 0 0 2019-03-22 184       +
15:07:34 LKOH-6.19 LKM9 0 +0.64% 0 0.0 0 0 2019-06-21 275       +
19:00:00 LKOH-9.19 LKU9 0 +0.64% 0 0.0 0 0 2019-09-20 366       +
15:27:02 MOEX-3.19 MEH9 0 +0.1% 0 0.0 0 0 2019-03-22 184       +
15:18:08 MXI-3.19 MMH9 0 +0.33% 0 0.0 64 0 2019-03-21 183       +
14:34:34 MXI-6.19 MMM9 0 +0.33% 0 0.0 0 0 2019-06-20 274       +
19:00:00 MXI-9.19 MMU9 0 +0.33% 0 0.0 0 0 2019-09-19 365       +
15:18:18 MGNT-3.19 MNH9 0 +0.34% 0 0.0 2 0 2019-03-22 184       +
19:00:00 MOPR-3.19 MPH9 0 0% 0 0.0 0 0 2019-03-15 177       +
18:51:44 MOPR-12.18 MPZ8 0 0% 0 0.0 0 0 2018-12-17 89       +
14:05:07 MTSI-3.19 MTH9 0 -1.34% 0 0.0 0 0 2019-03-22 184       +
14:57:16 MIX-3.19 MXH9 0 +0.33% 0 0.0 22 0 2019-03-21 183       +
14:52:28 MIX-6.19 MXM9 0 +0.34% 0 0.0 2 0 2019-06-20 274       +
14:15:21 MIX-9.19 MXU9 0 +0.35% 0 0.0 0 0 2019-09-19 365       +
14:13:37 NOTK-3.19 NKH9 0 -1.61% 0 0.0 0 0 2019-03-22 184       +
15:25:00 NLMK-3.19 NMH9 0 -0.53% 0 0.0 0 0 2019-03-22 184       +
15:26:43 OFZ6-12.18 O6Z8 0 +0.6% 0 0.0 208 0 2018-12-05 77       +
15:24:12 PLD-3.19 PDH9 0 +1.68% 0 0.0 0 0 2019-03-21 183       +
15:06:56 PLD-6.19 PDM9 0 +1.69% 0 0.0 0 0 2019-06-20 274       +
14:05:07 PLT-6.19 PTM9 0 +0.77% 0 0.0 0 0 2019-06-20 274       +
15:21:14 RTS-6.20 RIM0 0 +1.2% 0 0.0 8 0 2020-06-18 638       +
14:07:13 RTS-9.20 RIU0 0 +1.19% 0 0.0 0 0 2020-09-17 729       +
15:22:34 RTS-12.19 RIZ9 0 +1.65% 0 0.0 36 0 2019-12-19 456       +
15:23:57 ROSN-3.19 RNH9 0 -0.3% 0 0.0 14 0 2019-03-22 184       +
14:40:30 ROSN-6.19 RNM9 0 -0.25% 0 0.0 6 0 2019-06-21 275       +
14:10:09 ROSN-9.19 RNU9 0 -0.6% 0 0.0 0 0 2019-09-20 366       +
14:33:37 RUON-1.19 RRF9 0 +0.01% 0 0.0 8 506 0 2019-01-31 134       +
14:05:00 RUON-2.19 RRG9 0 +0.11% 0 0.0 8 004 0 2019-02-28 162       +
14:29:25 RUON-3.19 RRH9 0 +0.04% 0 0.0 8 504 0 2019-03-29 191       +
14:30:54 RUON-4.19 RRJ9 0 0% 0 0.0 9 252 0 2019-04-30 223       +
14:40:02 RUON-5.19 RRK9 0 +0.01% 0 0.0 9 600 0 2019-05-31 254       +
14:30:48 RUON-6.19 RRM9 0 -0.01% 0 0.0 6 802 0 2019-06-28 282       +
14:30:45 RUON-7.19 RRN9 0 +0.01% 0 0.0 8 502 0 2019-07-31 315       +
14:30:40 RUON-8.19 RRQ9 0 0% 0 0.0 1 000 0 2019-08-30 345       +
14:05:00 RUON-9.18 RRU8 0 -0.01% 0 0.0 3 500 0 2018-09-28 9       +
14:05:00 RUON-10.18 RRV8 0 +0.01% 0 0.0 3 000 0 2018-10-31 42       +
14:05:00 RUON-11.18 RRX8 0 -0.01% 0 0.0 4 802 0 2018-11-30 72       +
14:05:00 RUON-12.18 RRZ8 0 0% 0 0.0 5 298 0 2018-12-28 100       +
19:00:00 RTSS-3.19 RSH9 0 +1.36% 0 0.0 0 0 2019-03-21 183       +
15:14:28 RTSS-9.18 RSU8 0 +2.18% 0 0.0 0 0 2018-09-20 1       +
13:26:56 RTSS-12.18 RSZ8 0 +1.36% 0 0.0 0 0 2018-12-20 92       +
15:25:21 RTKM-3.19 RTH9 0 -0.17% 0 0.0 0 0 2019-03-22 184       +
14:51:40 SUGR-3.19 SAH9 0 0% 0 0.0 20 0 2019-03-01 163       +
11:01:02 SUGR-10.18 SAV8 0 0% 0 0.0 12 0 2018-10-01 12       +
15:24:28 SNGP-3.19 SGH9 0 -0.54% 0 0.0 0 0 2019-03-22 184       +
14:50:51 Si-9.20 SiU0 0 -0.79% 0 0.0 2 0 2020-09-17 729       +
19:21:06 GSIE-9.18 SMU8 0 -1.51% 0 0.0 0 0 2018-09-21 2       +
19:00:00 GSIE-12.18 SMZ8 0 +1.51% 0 0.0 0 0 2018-12-21 93       +
14:47:59 SNGR-3.19 SNH9 0 -0.27% 0 0.0 0 0 2019-03-22 184       +
13:58:13 SBPR-3.19 SPH9 0 +0.57% 0 0.0 2 0 2019-03-22 184       +
15:07:32 SBRF-6.19 SRM9 0 +0.34% 0 0.0 26 0 2019-06-21 275       +
14:05:06 SILV-6.19 SVM9 0 -0.55% 0 0.0 88 0 2019-06-20 274       +
15:26:31 SILV-9.19 SVU9 0 -0.61% 0 0.0 0 0 2019-09-19 365       +
14:05:07 TRNF-3.19 TNH9 0 +0.15% 0 0.0 0 0 2019-03-22 184       +
15:07:31 UTRY-3.19 TRH9 0 -1.1% 0 0.0 0 0 2019-03-21 183       +
15:21:16 UTRY-9.18 TRU8 0 -1.84% 0 0.0 266 0 2018-09-20 1       +
13:52:26 UTRY-12.18 TRZ8 0 -1.97% 0 0.0 66 0 2018-12-20 92       +
15:19:35 TATN-3.19 TTH9 0 -0.46% 0 0.0 0 0 2019-03-22 184       +
15:19:02 U500-3.19 USH9 0 -0.24% 0 0.0 2 0 2019-03-21 183       +
18:51:26 UUAH-3.19 UUH9 0 +0.02% 0 0.0 0 0 2019-03-21 183       +
18:51:47 UUAH-9.18 UUU8 0 -0.02% 0 0.0 2 0 2018-09-20 1       +
18:51:27 UUAH-12.18 UUZ8 0 0% 0 0.0 0 0 2018-12-20 92       +
15:22:48 RVI-9.18 VIU8 0 0% 0 0.0 30 0 2018-09-20 1       +
15:22:56 RVI-10.18 VIV8 0 0% 0 0.0 4 0 2018-10-18 29       +
15:13:51 RVI-11.18 VIX8 0 0% 0 0.0 0 0 2018-11-15 57       +
18:51:40 GVW3-9.18 VMU8 0 -3.85% 0 0.0 0 0 2018-09-21 2       +
19:00:00 GVW3-12.18 VMZ8 0 +3.84% 0 0.0 0 0 2018-12-21 93       +
13:03:54 VTBR-3.19 VBH9 4196 -1.62% 1 0.0 6 +2 2019-03-22 184 66 1.60% 3.13% +
12:02:58 HYDR-3.19 HYH9 6449 +0.85% 1 0.0 6 +2 2019-03-22 184 292 4.74% 9.28% +
14:47:06 OFZ2-12.18 O2Z8 10052 +0.22% 2 0.0 2 646 0 2018-12-05 77       +
11:15:40 GAZR-9.19 GZU9 16464 +0.22% 2 0.0 8 +4 2019-09-20 366 678 4.29% 4.22% +
14:05:39 OFZ4-12.18 O4Z8 10122 +0.31% 5 0.1 2 470 -8 2018-12-05 77       +
20:32:28 BR-1.19 BRF9 77.6 -0.4% 1 0.1 128 0 2019-01-01 104       +
11:01:45 GOLD-6.19 GDM9 1226.8 +0.13% 1 0.1 100 -2 2019-06-20 274       +
14:07:48 AFLT-3.19 AFH9 11372 +0.42% 9 0.1 62 +2 2019-03-22 184       +
15:14:51 OF15-12.18 OVZ8 9290 +1.22% 14 0.1 562 +2 2018-12-05 77       +
20:27:08 Eu-6.19 EuM9 81596 -0.89% 2 0.2 34 +2 2019-06-20 274 3 466 4.44% 5.83% +
14:09:49 Eu-12.19 EuZ9 84000 -0.05% 2 0.2 8 -4 2019-12-19 456 5 870 7.51% 5.93% +
15:19:54 ED-3.19 EDH9 1.181 -0.41% 3 0.2 8 +2 2019-03-21 183 0.0125 1.07% 2.10% +
11:18:40 BR-5.19 BRK9 76.28 -0.47% 5 0.3 25 024 0 2019-05-01 224       +
20:48:48 GAZR-6.19 GZM9 16201 -0.6% 16 0.3 36 +26 2019-06-21 275 415 2.63% 3.44% +
12:07:41 Si-3.20 SiH0 71108 -1.23% 4 0.3 72 +2 2020-03-19 547 4 261 6.37% 4.19% +
14:52:53 PLD-12.18 PDZ8 1008.33 +1.71% 5 0.3 72 +4 2018-12-20 92       +
15:25:57 Si-9.19 SiU9 69849 -1.12% 5 0.3 2 312 0 2019-09-19 365 3 002 4.49% 4.43% +
23:46:52 RTS-9.19 RIU9 109650 +1.02% 3 0.4 74 -2 2019-09-19 365 -3 591 -3.17% -3.13% +
20:01:03 RTS-6.19 RIM9 110810 +1.02% 3 0.4 56 0 2019-06-20 274 -2 431 -2.15% -2.82% +
10:45:49 Eu-3.19 EuH9 80511 -1.39% 6 0.5 68 +6 2019-03-21 183 2 381 3.05% 6.00% +
11:17:42 Si-6.20 SiM0 71752 -0.85% 7 0.5 32 -4 2020-06-18 638 4 905 7.34% 4.14% +
13:56:16 GAZR-3.19 GZH9 16267 +0.58% 39 0.6 124 +56 2019-03-22 184 481 3.05% 5.96% +
14:33:04 SBRF-3.19 SRH9 19989 -0.26% 32 0.6 428 +20 2019-03-22 184 732 3.80% 7.44% +
11:08:10 Eu-9.19 EuU9 82997 -0.95% 8 0.7 52 +8 2019-09-19 365 4 867 6.23% 6.14% +
15:06:48 OF10-12.18 OXZ8 9591 +0.69% 86 0.8 4 438 +30 2018-12-05 77       +
15:15:24 GOLD-3.19 GDH9 1219.2 +0.22% 12 1.0 600 +4 2019-03-21 183       +
11:37:22 PLT-3.19 PTH9 846.6 +0.4% 19 1.0 32 0 2019-03-21 183       +
15:11:31 RTKM-9.18 RTU8 6921 -0.22% 163 1.1 3 354 -230 2018-09-21 2 11 0.16% 28.65% +
12:10:13 SILV-3.19 SVH9 14.4 -1.18% 132 1.3 1 044 +36 2019-03-21 183       +
15:24:27 RTKM-12.18 RTZ8 7040 -0.33% 189 1.3 1 520 +168 2018-12-21 93 130 1.88% 7.28% +
15:22:39 PLD-9.18 PDU8 1020 +1.7% 23 1.6 10 150 -40 2018-09-20 1       +
12:37:48 SBRF-9.19 SRU9 20594 +0.34% 89 1.7 18 +18 2019-09-20 366 1 337 6.94% 6.83% +
12:02:27 CHMF-12.18 CHZ8 105006 +0.81% 20 2.1 482 +28 2018-12-21 93 -3 824 -3.51% -13.60% +
14:50:49 Si-12.19 SiZ9 70712 -0.57% 31 2.2 214 +6 2019-12-19 456 3 865 5.78% 4.56% +
14:20:45 MTSI-12.18 MTZ8 27525 -0.92% 95 2.6 3 122 +26 2018-12-21 93       +
13:46:19 UCHF-9.18 CFU8 0.9671 +0.68% 48 3.2 834 -80 2018-09-20 1       +
13:47:26 RTS-3.20 RIH0 110040 +0.95% 22 3.2 132 +40 2020-03-19 547 -3 201 -2.83% -1.86% +
15:25:06 NLMK-12.18 NMZ8 16987 -0.32% 195 3.3 864 +122 2018-12-21 93       +
15:26:53 NLMK-9.18 NMU8 17232 -0.45% 203 3.5 2 766 -122 2018-09-21 2       +
15:27:06 MTSI-9.18 MTU8 27647 -0.87% 153 4.2 39 252 -142 2018-09-21 2       +
14:59:59 FEES-12.18 FSZ8 16775 -0.33% 312 5.2 5 688 +304 2018-12-21 93 350 2.13% 8.25% +
14:16:05 RTS-3.19 RIH9 111360 +1.18% 36 5.4 180 +32 2019-03-21 183 -1 881 -1.66% -3.27% +
15:18:16 UCAD-12.18 CAZ8 1.2957 -0.1% 87 5.8 372 +152 2018-12-20 92       +
14:45:36 Si-6.19 SiM9 69000 -0.89% 101 7.0 8 844 -74 2019-06-20 274 2 153 3.22% 4.23% +
15:13:14 SNGP-12.18 SGZ8 37770 -0.59% 210 8.0 11 708 +86 2018-12-21 93 755 2.04% 7.90% +
14:47:41 CHMF-9.18 CHU8 108790 +0.69% 74 8.0 924 -50 2018-09-21 2 -40 -0.04% -6.62% +
14:47:36 TRNF-12.18 TNZ8 165264 +0.69% 53 8.7 166 +82 2018-12-21 93 3 464 2.14% 8.29% +
15:20:32 ALRS-9.18 ALU8 10425 -1.61% 840 8.8 7 258 -562 2018-09-21 2       +
15:13:53 MOEX-9.18 MEU8 9937 +0.16% 1 002 10.0 19 770 -104 2018-09-21 2       +
15:24:07 BR-12.18 BRZ8 77.9 -0.19% 208 10.9 7 074 +58 2018-12-03 75       +
15:26:19 HYDR-9.18 HYU8 6159 0% 1 783 11.0 20 800 -1170 2018-09-21 2 2 0.03% 5.85% +
14:11:49 UCHF-12.18 CFZ8 0.9614 +0.72% 170 11.3 954 -66 2018-12-20 92       +
13:51:17 CL-9.18 CLU8 69.9 +0.14% 272 12.7 1 576 -40 2018-09-20 1       +
15:25:41 HYDR-12.18 HYZ8 6298 +0.03% 2 053 13.0 9 602 +2868 2018-12-21 93 141 2.29% 8.86% +
15:19:51 FEES-9.18 FSU8 16418 -0.5% 959 15.8 7 884 -550 2018-09-21 2 -7 -0.04% -7.67% +
15:24:12 AFLT-12.18 AFZ8 11388 +2.8% 1 532 17.3 12 416 +1020 2018-12-21 93       +
14:57:11 TRNF-9.18 TNU8 162446 -0.02% 108 17.5 178 -48 2018-09-21 2 646 0.40% 71.87% +
15:25:30 MOEX-12.18 MEZ8 9920 +0.07% 1 829 18.2 8 164 +2276 2018-12-21 93       +
15:18:11 NOTK-9.18 NKU8 112005 -1.46% 174 19.6 1 488 -136 2018-09-21 2 115 0.10% 18.50% +
15:16:05 SNGP-9.18 SGU8 36962 -0.61% 569 21.1 14 650 -68 2018-09-21 2 -53 -0.14% -25.77% +
15:15:10 NOTK-12.18 NKZ8 111100 +0.58% 199 22.1 620 +84 2018-12-21 93 -790 -0.71% -2.73% +
15:08:13 UJPY-12.18 JPZ8 111.51 -0.06% 373 24.8 1 816 +324 2018-12-20 92       +
15:14:10 ALRS-12.18 ALZ8 10126 -1.37% 2 615 26.8 5 834 +4516 2018-12-21 93       +
15:26:33 PLT-12.18 PTZ8 831.4 +0.81% 505 28.1 12 874 +596 2018-12-20 92       +
14:57:28 AFLT-9.18 AFU8 11170 +2.35% 2 538 28.2 22 116 -2978 2018-09-21 2       +
15:11:20 TATN-12.18 TTZ8 76094 -0.37% 387 29.5 1 336 +642 2018-12-21 93 -2 286 -2.92% -11.29% +
15:14:15 UJPY-9.18 JPU8 112.21 -0.04% 490 32.8 5 214 -46 2018-09-20 1       +
15:15:13 SNGR-12.18 SNZ8 28080 -0.24% 1 169 32.9 2 974 +1822 2018-12-21 93 560 2.03% 7.88% +
15:25:12 CL-10.18 CLV8 69.45 -0.01% 796 37.1 2 634 +392 2018-10-22 33       +
15:15:11 AUDU-12.18 AUZ8 0.7241 +0.41% 838 40.6 12 304 -160 2018-12-20 92       +
15:22:37 BR-11.20 BRX0 77.18 -1.95% 805 41.6 7 610 +1590 2020-11-02 775       +
15:17:41 SNGR-9.18 SNU8 27527 -0.32% 1 625 44.8 6 448 -1060 2018-09-21 2 7 0.03% 4.58% +
15:21:11 Si-3.19 SiH9 68157 -0.75% 793 54.3 111 250 +12 2019-03-21 183 1 310 1.96% 3.85% +
15:26:56 TATN-9.18 TTU8 78476 -0.01% 744 58.5 9 644 -328 2018-09-21 2 96 0.12% 22.05% +
15:14:49 U500-9.18 USU8 2231 -0.18% 407 60.9 4 256 -288 2018-09-20 1       +
15:18:04 U500-12.18 USZ8 2229.25 -0.2% 514 77.0 4 210 +162 2018-12-20 92       +
15:27:06 ROSN-12.18 RNZ8 43393 -0.24% 1 929 84.0 5 674 +698 2018-12-21 93 -457 -1.04% -4.03% +
15:26:58 PLT-9.18 PTU8 822 +0.79% 1 697 93.0 11 964 -1838 2018-09-20 1       +
15:20:46 GBPU-12.18 GUZ8 1.3187 -0.1% 1 209 106.9 2 022 +530 2018-12-20 92       +
15:27:05 SBPR-12.18 SPZ8 16792 +0.63% 7 268 122.0 13 208 +6562 2018-12-21 93 326 1.98% 7.66% +
15:22:38 MGNT-12.18 MNZ8 4343 +1.11% 30 097 130.5 106 124 +45502 2018-12-21 93 93 2.19% 8.47% +
15:26:43 GMKR-12.18 GMZ8 112223 +1.32% 1 210 135.9 3 136 +918 2018-12-21 93 -4 787 -4.09% -15.84% +
15:25:10 GMKR-9.18 GMU8 117154 +1.34% 1 265 147.8 7 154 -416 2018-09-21 2 144 0.12% 22.15% +
15:26:28 SBPR-9.18 SPU8 16486 +0.53% 9 214 151.9 20 880 -7362 2018-09-21 2 20 0.12% 21.86% +
15:25:49 VTBR-12.18 VBZ8 4217 +0.55% 38 968 164.8 229 364 +54892 2018-12-21 93 87 2.11% 8.15% +
15:27:06 ROSN-9.18 RNU8 43900 -0.04% 4 287 188.8 17 530 -2140 2018-09-21 2 50 0.11% 20.52% +
15:10:52 UCAD-9.18 CAU8 1.2969 -0.12% 3 054 205.1 4 068 -78 2018-09-20 1       +
15:26:05 MXI-12.18 MMZ8 2386.45 +0.25% 9 304 222.5 10 638 +3470 2018-12-20 92 -13 -0.54% -2.10% +
15:22:39 MGNT-9.18 MNU8 4251 +0.99% 53 691 228.0 150 104 -38800 2018-09-21 2 1 0.02% 4.24% +
15:19:20 AUDU-9.18 AUU8 0.7239 +0.43% 5 363 260.3 8 134 -3534 2018-09-20 1       +
15:26:11 VTBR-9.18 VBU8 4132 +0.53% 63 854 264.4 262 634 -36080 2018-09-21 2 2 0.05% 8.72% +
15:26:42 LKOH-12.18 LKZ8 47055 +0.64% 6 276 295.0 11 442 +5094 2018-12-21 93 10 0.02% 0.08% +
15:26:44 LKOH-9.18 LKU8 47087 +0.65% 6 869 323.2 19 594 -3768 2018-09-21 2 42 0.09% 16.07% +
15:26:35 SILV-12.18 SVZ8 14.32 +0.21% 38 270 367.4 203 220 +38366 2018-12-20 92       +
15:26:58 SILV-9.18 SVU8 14.19 +0.28% 41 567 394.5 676 578 -1400 2018-09-20 1       +
15:26:52 GBPU-9.18 GUU8 1.3146 -0.09% 6 641 585.4 7 392 -504 2018-09-20 1       +
15:26:56 GAZR-12.18 GZZ8 16098 +0.48% 50 113 811.1 196 854 +20548 2018-12-21 93 312 1.98% 7.65% +
15:26:28 MXI-9.18 MMU8 2404.7 +0.35% 37 038 891.2 16 402 -340 2018-09-20 1 5 0.22% 80.87% +
15:27:03 GOLD-12.18 GDZ8 1211.5 +0.38% 48 668 1 439.4 114 276 +75054 2018-12-20 92       +
15:26:33 GAZR-9.18 GZU8 15791 +0.49% 96 067 1 522.8 357 866 -8914 2018-09-21 2 5 0.03% 5.70% +
15:26:10 MIX-12.18 MXZ8 238750 +0.27% 6 661 1 592.2 10 062 +4042 2018-12-20 92 -1 181 -0.49% -1.93% +
15:26:12 BR-11.18 BRX8 78.16 -0.26% 32 105 1 688.8 107 216 +37578 2018-11-01 43       +
15:27:03 Eu-12.18 EuZ8 79286 -0.93% 34 614 2 757.7 75 494 +16982 2018-12-20 92 1 156 1.48% 5.79% +
15:27:05 SBRF-12.18 SRZ8 19648 +0.42% 160 280 3 147.2 272 056 +91664 2018-12-21 93 391 2.03% 7.86% +
15:27:05 GOLD-9.18 GDU8 1205.1 +0.38% 70 522 3 191.5 82 942 -84966 2018-09-20 1       +
15:27:00 MIX-9.18 MXU8 240375 +0.31% 19 565 4 708.2 12 936 -4164 2018-09-20 1 444 0.19% 66.62% +
15:27:06 ED-12.18 EDZ8 1.1756 -0.13% 60 863 4 801.1 62 678 -1008 2018-12-20 92 0.0071 0.61% 2.38% +
15:27:04 Eu-9.18 EuU8 78041 -0.96% 80 517 6 310.7 132 498 -53026 2018-09-20 1 -89 -0.11% -41.01% +
15:27:05 SBRF-9.18 SRU8 19260 +0.37% 371 342 7 148.8 672 938 -96662 2018-09-21 2 3 0.02% 2.80% +
15:26:51 ED-9.18 EDU8 1.1675 -0.14% 110 531 8 656.1 96 624 -7544 2018-09-20 1 -0.0010 -0.09% -30.81% +
15:27:06 RTS-12.18 RIZ8 111610 +1.04% 128 473 18 581.3 244 198 +66330 2018-12-20 92 -1 631 -1.44% -5.64% +
15:27:06 Si-12.18 SiZ8 67465 -0.82% 463 702 31 377.0 1 511 810 +194864 2018-12-20 92 618 0.92% 3.61% +
15:27:02 BR-10.18 BRV8 78.72 -0.22% 619 022 32 746.5 742 510 -48302 2018-10-01 12       +
15:27:04 RTS-9.18 RIU8 113310 +1.13% 262 998 39 218.5 336 464 -61432 2018-09-20 1 69 0.06% 21.94% +
15:27:06 Si-9.18 SiU8 66858 -0.81% 1 072 364 71 926.6 910 042 -258898 2018-09-20 1 11 0.02% 5.65% +