Курс доллара 89.7026   Курс евро 97.0954  
Мобильная версия  
18+
   
 

Поиск котировок:

Например: Газпром
mfd.ru → Котировки → FORTS
Данные за

FORTS

Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам FORTS Фьючерсы стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за день
сделкипред закроткрминмаксштруб
@AFLT (AF)25.05.2024 00:37:585 883+33+0.56%5 850N/AN/AN/A0
@ALRS (AL)25.05.2024 00:37:587 941−46−0.58%7 987N/AN/AN/A0
@AUDU (AU)24.05.2024 23:49:52N/A0.66590.66080.66080.66317
@BR25.05.2024 00:37:5782.19+0.51+0.62%81.68N/AN/AN/A0
@CHMF (CH)25.05.2024 00:37:57181 318+601+0.33%180 717N/AN/AN/A0
@ED25.05.2024 00:37:581.083900%1.0839N/AN/AN/A0
@Eu25.05.2024 00:37:5797 890+29+0.03%97 861N/AN/AN/A0
@FEES (FS)25.05.2024 00:37:5711 605−96−0.82%11 701N/AN/AN/A0
@GAZR (GZ)25.05.2024 00:37:5613 477−75−0.55%13 552N/AN/AN/A0
@GBPU (GU)24.05.2024 23:49:52N/A1.27191.27051.27051.275219
@GMKN (GK)25.05.2024 00:37:571 617−7−0.43%1 624N/AN/AN/A0
@GOLD (GD)25.05.2024 00:37:572 34000%2 340N/AN/AN/A0
@HYDR (HY)25.05.2024 00:37:577 078−146−2.02%7 224N/AN/AN/A0
@LKOH (LK)25.05.2024 00:37:5878 259−416−0.53%78 675N/AN/AN/A0
@MGNT (MN)25.05.2024 00:37:588 146−55−0.67%8 201N/AN/AN/A0
@MIX (MX)25.05.2024 04:15:25338 050−1 100−0.32%339 150N/AN/AN/A0
@MTSI (MT)25.05.2024 00:37:5830 842−21−0.07%30 863N/AN/AN/A0
@MXI (MM)25.05.2024 00:37:563 380.8−11.95−0.35%3 392.75N/AN/AN/A0
@NOTK (NK)25.05.2024 00:37:57113 583−1 850−1.60%115 433N/AN/AN/A0
@PLD (PD)25.05.2024 00:37:58990−8.28−0.83%998.28N/AN/AN/A0
@PLT (PT)25.05.2024 00:37:581 040.3+4.6+0.44%1 035.7N/AN/AN/A0
@PZ25.05.2024 00:37:57139 168−313−0.22%139 481N/AN/AN/A0
@ROSN (RN)25.05.2024 00:37:5659 290−226−0.38%59 516N/AN/AN/A0
@RTKM (RT)25.05.2024 00:37:5710 653+10+0.09%10 643N/AN/AN/A0
@RTS (RI)25.05.2024 00:37:57117 920−470−0.40%118 390N/AN/AN/A0
@RVI (VI)25.05.2024 00:37:57N/A21.2N/AN/AN/A0
@SBPR (SP)25.05.2024 00:37:5732 557+17+0.05%32 540N/AN/AN/A0
@SBRF (SR)25.05.2024 00:37:5832 464+5+0.02%32 459N/AN/AN/A0
@Si25.05.2024 00:37:5790 334+84+0.09%90 250N/AN/AN/A0
@SILV (SV)25.05.2024 00:37:5830.7+0.13+0.43%30.57N/AN/AN/A0
@SNGP (SG)25.05.2024 00:37:5771 444+166+0.23%71 278N/AN/AN/A0
@SNGR (SN)25.05.2024 00:37:5732 164−139−0.43%32 303N/AN/AN/A0
@SO25.05.2024 00:37:567 401−51−0.68%7 452N/AN/AN/A0
@SUGR (SA)25.05.2024 00:37:5737.17+0.56+1.53%36.61N/AN/AN/A0
@TATN (TT)25.05.2024 00:37:5874 242−45−0.06%74 287N/AN/AN/A0
@TRNF (TN)25.05.2024 00:37:571 691−9−0.53%1 700N/AN/AN/A0
@UCAD (CA)24.05.2024 23:49:52N/A1.3657N/AN/AN/A0
@UCHF (CF)24.05.2024 23:49:52N/A0.90820.91390.91390.9142
@UJPY (JP)25.05.2024 00:37:56155.71−0.09−0.06%155.8N/AN/AN/A0
@VTBR (VB)25.05.2024 05:58:222 231−5−0.22%2 236N/AN/AN/A0
AED-3.25 (AEH5)25.05.2024 00:37:57N/A26N/AN/AN/A0
AED-6.24 (AEM4)25.05.2024 00:37:58N/A24.735N/AN/AN/A0
AEM4AEU4 (AEM4AEU4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
AED-9.24 (AEU4)25.05.2024 00:37:58N/A27.394N/AN/AN/A0
AED-12.24 (AEZ4)25.05.2024 00:37:56N/A26.5N/AN/AN/A0
AFKS_CLT (AFKS_CLT)24.05.2024N/AN/AN/AN/AN/A00
AFLT-12.24 (AFZ4)25.05.2024 00:37:57N/A6 397N/AN/AN/A0
AFLT-9.24 (AFU4)25.05.2024 00:37:586 066+19+0.31%6 047N/AN/AN/A0
AFLT-6.24 (AFM4)25.05.2024 00:37:585 883+33+0.56%5 850N/AN/AN/A0
AFLT_CLT (AFLT_CLT)24.05.2024N/AN/AN/AN/AN/A00
AFM4AFU4 (AFM4AFU4)25.05.2024 00:37:58194N/AN/AN/AN/A0
AFKS-6.24 (AKM4)25.05.2024 00:37:5727 834−407−1.44%28 241N/AN/AN/A0
AKM4AKU4 (AKM4AKU4)25.05.2024 00:37:57918N/AN/AN/AN/A0
AFKS-9.24 (AKU4)25.05.2024 00:37:5728 750−331−1.14%29 081N/AN/AN/A0
ALM4ALU4 (ALM4ALU4)25.05.2024 00:37:58344N/AN/AN/AN/A0
ALRS-12.24 (ALZ4)25.05.2024 00:37:578 351−250−2.91%8 601N/AN/AN/A0
ALRS-9.24 (ALU4)25.05.2024 00:37:588 285−25−0.30%8 310N/AN/AN/A0
ALRS-6.24 (ALM4)25.05.2024 00:37:587 941−46−0.58%7 987N/AN/AN/A0
ALRS_CLT (ALRS_CLT)24.05.2024N/AN/AN/AN/AN/A00
ALMN-6.24 (AMM4)24.05.2024N/AN/AN/AN/AN/A00
AMM4AMU4 (AMM4AMU4)24.05.2024N/AN/AN/AN/AN/A00
ALMN-9.24 (AMU4)24.05.2024N/AN/AN/AN/AN/A00
AMD-3.25 (ARH5)24.05.2024 23:49:27N/AN/AN/AN/AN/A0
AMD-6.24 (ARM4)25.05.2024 00:37:58N/A25.648N/AN/AN/A0
ARM4ARU4 (ARM4ARU4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
AMD-9.24 (ARU4)25.05.2024 00:37:58N/A27.999N/AN/AN/A0
AMD-12.24 (ARZ4)25.05.2024 00:37:56N/A27.75N/AN/AN/A0
ASTR-6.24 (ASM4)25.05.2024 00:37:56621−4−0.64%625N/AN/AN/A0
ASTR_CLT (ASTR_CLT)24.05.2024N/AN/AN/AN/AN/A00
ASTR-9.24 (ASU4)25.05.2024 00:37:57N/A650N/AN/AN/A0
AUDU-9.24 (AUU4)25.05.2024 00:37:57N/A0.6961N/AN/AN/A0
AUDU-6.24 (AUM4)24.05.2024 23:49:52N/A0.66590.66080.66080.66317
BANE_CLT (BANE_CLT)24.05.2024N/AN/AN/AN/AN/A00
ALIBABA-6.24 (BBM4)25.05.2024 00:37:5881.6+0.85+1.05%80.75N/AN/AN/A0
BBM4BBU4 (BBM4BBU4)25.05.2024 00:37:584.1N/AN/AN/AN/A0
ALIBABA-9.24 (BBU4)25.05.2024 00:37:5885.69+0.63+0.74%85.06N/AN/AN/A0
BAIDU-6.24 (BDM4)25.05.2024 00:37:58102.4+1.48+1.47%100.92N/AN/AN/A0
BDM4BDU4 (BDM4BDU4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
BAIDU-9.24 (BDU4)25.05.2024 00:37:58N/A106.62N/AN/AN/A0
BELU-3.25 (BEH5)25.05.2024 00:37:57N/A6 363N/AN/AN/A0
BELU_CLT (BELU_CLT)24.05.2024N/AN/AN/AN/AN/A00
BELU-6.24 (BEM4)25.05.2024 00:37:585 698−60−1.04%5 758N/AN/AN/A0
BEM4BEU4 (BEM4BEU4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
BELU-9.24 (BEU4)25.05.2024 00:37:58N/A5 971N/AN/AN/A0
BELU-12.24 (BEZ4)25.05.2024 00:37:56N/A6 315N/AN/AN/A0
BANE-3.25 (BNH5)25.05.2024 00:37:57N/A3 088N/AN/AN/A0
BANE-6.24 (BNM4)25.05.2024 00:37:583 063+18+0.59%3 045N/AN/AN/A0
BNM4BNU4 (BNM4BNU4)25.05.2024 00:37:58−168N/AN/AN/AN/A0
BANE-9.24 (BNU4)25.05.2024 00:37:582 888−17−0.59%2 905N/AN/AN/A0
BANE-12.24 (BNZ4)25.05.2024 00:37:56N/A2 957N/AN/AN/A0
BR-5.25 (BRK5)24.05.2024 23:49:11N/A85N/AN/AN/A0
BR-4.25 (BRJ5)25.05.2024 00:37:57N/A84N/AN/AN/A0
BR-3.25 (BRH5)24.05.2024 23:49:16N/A84.685.0485.0485.041
BR-2.25 (BRG5)25.05.2024 00:37:57N/A83N/AN/AN/A0
BR-1.25 (BRF5)24.05.2024 23:49:23N/A84.0583.283.283.21
BR-12.24 (BRZ4)25.05.2024 00:37:56N/A83.73N/AN/AN/A0
BR-11.24 (BRX4)25.05.2024 00:37:5883.63+0.43+0.52%83.2N/AN/AN/A0
BR-10.24 (BRV4)25.05.2024 00:37:5882.17−0.05−0.06%82.22N/AN/AN/A0
BR-9.24 (BRU4)25.05.2024 00:37:5882.1+0.05+0.06%82.05N/AN/AN/A0
BR-8.24 (BRQ4)25.05.2024 00:37:5882.25+0.15+0.18%82.1N/AN/AN/A0
BR-7.24 (BRN4)25.05.2024 00:37:5782.18+0.1+0.12%82.08N/AN/AN/A0
BR-6.24 (BRM4)25.05.2024 00:37:5782.19+0.51+0.62%81.68N/AN/AN/A0
BRM4BRN4 (BRM4BRN4)25.05.2024 00:37:570.01N/AN/AN/AN/A0
BRN4BRQ4 (BRN4BRQ4)25.05.2024 00:37:570.07N/AN/AN/AN/A0
BRQ4BRU4 (BRQ4BRU4)25.05.2024 00:37:58−0.17N/AN/AN/AN/A0
BRU4BRV4 (BRU4BRV4)25.05.2024 00:37:580.14N/AN/AN/AN/A0
BSPB-3.25 (BSH5)25.05.2024 00:37:574 040+4+0.10%4 036N/AN/AN/A0
BSPB-6.24 (BSM4)25.05.2024 00:37:583 754−6−0.16%3 760N/AN/AN/A0
BSM4BSU4 (BSM4BSU4)25.05.2024 00:37:58145N/AN/AN/AN/A0
BSPB_CLT (BSPB_CLT)24.05.2024N/AN/AN/AN/AN/A00
BSPB-9.24 (BSU4)25.05.2024 00:37:583 900+4+0.10%3 896N/AN/AN/A0
BSPB-12.24 (BSZ4)25.05.2024 00:37:563 879+91+2.40%3 788N/AN/AN/A0
BYN-6.24 (BYM4)24.05.2024 23:50:11N/A28.42N/AN/AN/A0
BYM4BYU4 (BYM4BYU4)24.05.2024N/AN/AN/AN/AN/A00
BYN_CLT (BYN_CLT)24.05.2024N/AN/AN/AN/AN/A00
BYN-9.24 (BYU4)24.05.2024N/AN/AN/AN/AN/A00
CBOM_CLT (CBOM_CLT)24.05.2024N/AN/AN/AN/AN/A00
CHM4CHU4 (CHM4CHU4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
CHMF-9.24 (CHU4)25.05.2024 00:37:57N/A182 900N/AN/AN/A0
CHMF-6.24 (CHM4)25.05.2024 00:37:57181 318+601+0.33%180 717N/AN/AN/A0
CHMF_CLT (CHMF_CLT)24.05.2024N/AN/AN/AN/AN/A00
CBOM-3.25 (CMH5)25.05.2024 00:37:57N/A8 166N/AN/AN/A0
CBOM-6.24 (CMM4)25.05.2024 00:37:58N/A7 325N/AN/AN/A0
CMM4CMU4 (CMM4CMU4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
CBOM-9.24 (CMU4)25.05.2024 00:37:58N/A7 624N/AN/AN/A0
CBOM-12.24 (CMZ4)25.05.2024 00:37:56N/A7 989N/AN/AN/A0
CNY_CLT (CNY_CLT)24.05.2024N/AN/AN/AN/AN/A00
CNYRUBF (CNYRUBF)25.05.2024 00:37:5612.32+0.011+0.09%12.309N/AN/AN/A0
Co-6.24 (CoM4)25.05.2024 00:37:5711 117+484+4.55%10 633N/AN/AN/A0
CoM4CoN4 (CoM4CoN4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
Co-7.24 (CoN4)25.05.2024 00:37:57N/A11 077N/AN/AN/A0
Co-8.24 (CoQ4)25.05.2024 00:37:57N/A10 585.5N/AN/AN/A0
CNY-3.25 (CRH5)25.05.2024 00:37:58N/A13.45N/AN/AN/A0
CNY-6.24 (CRM4)25.05.2024 00:37:5712.399−0.083−0.66%12.482N/AN/AN/A0
CRM4CRU4 (CRM4CRU4)25.05.2024 00:37:570.313N/AN/AN/AN/A0
CNY-6.25 (CRM5)25.05.2024 00:37:5613.857+0.002+0.01%13.855N/AN/AN/A0
CNY-9.24 (CRU4)25.05.2024 00:37:5712.712+0.002+0.02%12.71N/AN/AN/A0
CNY-9.25 (CRU5)25.05.2024 00:37:57N/A14.2N/AN/AN/A0
CNY-12.24 (CRZ4)25.05.2024 00:37:5713.094+0.016+0.12%13.078N/AN/AN/A0
CNI-6.24 (CSM4)25.05.2024 00:37:569 255−52−0.56%9 307N/AN/AN/A0
CNI-9.24 (CSU4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
DJ30-3.25 (DJH5)24.05.2024 23:45:43N/AN/AN/AN/AN/A0
DJ30-6.24 (DJM4)24.05.2024 23:50:20391.7−3.2−0.81%394.9392.6391.7392.69
DJM4DJU4 (DJM4DJU4)24.05.2024 23:44:59N/AN/AN/AN/AN/A0
DJ30-9.24 (DJU4)24.05.2024N/AN/AN/AN/AN/A00
DJ30-12.24 (DJZ4)24.05.2024 23:45:43N/AN/AN/AN/AN/A0
DAX-3.25 (DXH5)24.05.2024 23:50:20N/A15 123N/AN/AN/A0
DAX-6.24 (DXM4)25.05.2024 00:37:5815 487−10−0.06%15 497N/AN/AN/A0
DXM4DXU4 (DXM4DXU4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
DAX-9.24 (DXU4)25.05.2024 00:37:58N/A15 032N/AN/AN/A0
DAX-12.24 (DXZ4)25.05.2024 00:37:56N/A14 810N/AN/AN/A0
ECAD-6.24 (ECM4)24.05.2024N/AN/AN/AN/AN/A00
ECAD-9.24 (ECU4)24.05.2024N/AN/AN/AN/AN/A00
ED-12.24 (EDZ4)25.05.2024 00:37:57N/A1.0694N/AN/AN/A0
ED-9.24 (EDU4)25.05.2024 00:37:581.0787+0.0002+0.02%1.0785N/AN/AN/A0
ED-6.24 (EDM4)25.05.2024 00:37:581.083900%1.0839N/AN/AN/A0
EDM4EDU4 (EDM4EDU4)25.05.2024 00:37:58−0.0055N/AN/AN/AN/A0
EGBP-6.24 (EGM4)24.05.2024N/AN/AN/AN/AN/A00
EGBP-9.24 (EGU4)24.05.2024N/AN/AN/AN/AN/A00
EJPY-6.24 (EJM4)24.05.2024N/AN/AN/AN/AN/A00
EJPY-9.24 (EJU4)24.05.2024N/AN/AN/AN/AN/A00
Eu-9.25 (EuU5)24.05.2024 23:14:11N/A75 787N/AN/AN/A0
Eu-6.25 (EuM5)24.05.2024 23:49:52N/A108 706N/AN/AN/A0
Eu-3.25 (EuH5)24.05.2024 23:49:52N/A105 500104 540104 150104 5402
Eu-12.24 (EuZ4)25.05.2024 00:37:57N/A102 682N/AN/AN/A0
Eu-9.24 (EuU4)25.05.2024 00:37:5799 997+58+0.06%99 939N/AN/AN/A0
Eu-6.24 (EuM4)25.05.2024 00:37:5797 890+29+0.03%97 861N/AN/AN/A0
EuM4EuU4 (EuM4EuU4)25.05.2024 00:37:572 095N/AN/AN/AN/A0
EUR_CLT (EUR_CLT)24.05.2024N/AN/AN/AN/AN/A00
EURRUBF (EURRUBF)25.05.2024 00:37:5697.35+0.05+0.05%97.3N/AN/AN/A0
FEES-9.24 (FSU4)25.05.2024 00:37:5712 244+45+0.37%12 199N/AN/AN/A0
FEES-6.24 (FSM4)25.05.2024 00:37:5711 605−96−0.82%11 701N/AN/AN/A0
FEES_CLT (FEES_CLT)24.05.2024N/AN/AN/AN/AN/A00
FIVE_CLT (FIVE_CLT)24.05.2024N/AN/AN/AN/AN/A00
FLOT-3.25 (FLH5)24.05.2024 23:49:19N/AN/AN/AN/AN/A0
FLOT-6.24 (FLM4)25.05.2024 00:37:5813 505−88−0.65%13 593N/AN/AN/A0
FLM4FLU4 (FLM4FLU4)25.05.2024 00:37:58−226N/AN/AN/AN/A0
FLOT_CLT (FLOT_CLT)24.05.2024N/AN/AN/AN/AN/A00
FLOT-9.24 (FLU4)25.05.2024 00:37:5813 270−31−0.23%13 301N/AN/AN/A0
FLOT-12.24 (FLZ4)25.05.2024 00:37:56N/A14 100N/AN/AN/A0
FNI-6.24 (FNM4)24.05.2024 23:49:45N/A11 032N/AN/AN/A0
FNI-9.24 (FNU4)25.05.2024 00:37:57N/A11 100N/AN/AN/A0
FSM4FSU4 (FSM4FSU4)25.05.2024 00:37:57551N/AN/AN/AN/A0
GAZP_CLT (GAZP_CLT)24.05.2024N/AN/AN/AN/AN/A00
GAZR-6.26 (GZM6)25.05.2024 00:37:5718 685−415−2.17%19 100N/AN/AN/A0
GAZR-3.26 (GZH6)25.05.2024 00:37:5718 055−443−2.39%18 498N/AN/AN/A0
GAZR-12.25 (GZZ5)25.05.2024 00:37:5717 354−522−2.92%17 876N/AN/AN/A0
GAZR-9.25 (GZU5)25.05.2024 00:37:5716 677−647−3.73%17 324N/AN/AN/A0
GAZR-6.25 (GZM5)25.05.2024 00:37:5716 284−391−2.34%16 675N/AN/AN/A0
GAZR-3.25 (GZH5)25.05.2024 00:37:5615 402−154−0.99%15 556N/AN/AN/A0
GAZR-12.24 (GZZ4)25.05.2024 00:37:5614 799−156−1.04%14 955N/AN/AN/A0
GAZR-9.24 (GZU4)25.05.2024 00:37:5614 055−71−0.50%14 126N/AN/AN/A0
GAZR-6.24 (GZM4)25.05.2024 00:37:5613 477−75−0.55%13 552N/AN/AN/A0
GBPU-9.24 (GUU4)24.05.2024 23:51:16N/A1.2925N/AN/AN/A0
GBPU-6.24 (GUM4)24.05.2024 23:49:52N/A1.27191.27051.27051.275219
GDM4GDU4 (GDM4GDU4)25.05.2024 00:37:5719.7N/AN/AN/AN/A0
GKU4GKZ4 (GKU4GKZ4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
GL_CLT (GL_CLT)24.05.2024N/AN/AN/AN/AN/A00
GLDRUBF (GLDRUBF)25.05.2024 01:33:456 751.8+28.6+0.43%6 723.2N/AN/AN/A0
GL-3.25 (GLH5)25.05.2024 00:37:577 748−53.1−0.68%7 801.1N/AN/AN/A0
GL-6.24 (GLM4)25.05.2024 00:37:586 815.5+14.7+0.22%6 800.8N/AN/AN/A0
GLM4GLU4 (GLM4GLU4)25.05.2024 00:37:58242.7N/AN/AN/AN/A0
GL-9.24 (GLU4)25.05.2024 00:37:587 054.6+12.7+0.18%7 041.9N/AN/AN/A0
GL-12.24 (GLZ4)25.05.2024 00:37:567 417−12.1−0.16%7 429.1N/AN/AN/A0
GMKN-12.24 (GKZ4)25.05.2024 00:37:571 682−15−0.88%1 697N/AN/AN/A0
GMKN-9.24 (GKU4)25.05.2024 00:37:571 617−7−0.43%1 624N/AN/AN/A0
GMKN_CLT (GMKN_CLT)24.05.2024N/AN/AN/AN/AN/A00
GOLD-3.25 (GDH5)25.05.2024 00:37:572 395.5+7.5+0.31%2 388N/AN/AN/A0
GOLD-12.24 (GDZ4)25.05.2024 00:37:562 383.4−6.6−0.28%2 390N/AN/AN/A0
GOLD-9.24 (GDU4)25.05.2024 00:37:582 359.700%2 359.7N/AN/AN/A0
GOLD-6.24 (GDM4)25.05.2024 00:37:572 34000%2 340N/AN/AN/A0
GZM4GZU4 (GZM4GZU4)25.05.2024 00:37:57578N/AN/AN/AN/A0
HKD_CLT (HKD_CLT)24.05.2024N/AN/AN/AN/AN/A00
HKD-3.25 (HKH5)24.05.2024 23:49:51N/A12.95N/AN/AN/A0
HKD-6.24 (HKM4)25.05.2024 00:37:5811.04800%11.048N/AN/AN/A0
HKM4HKU4 (HKM4HKU4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
HKD-9.24 (HKU4)25.05.2024 00:37:58N/A11.703N/AN/AN/A0
HKD-12.24 (HKZ4)25.05.2024 00:37:56N/A12.5N/AN/AN/A0
HOME-6.24 (HOM4)24.05.2024 23:49:21N/A29 29029 27029 27029 2701
HOM4HOU4 (HOM4HOU4)24.05.2024 23:49:21N/AN/AN/AN/AN/A0
HOME-9.24 (HOU4)25.05.2024 00:37:5630 370+130+0.43%30 240N/AN/AN/A0
HOME-12.24 (HOZ4)24.05.2024 23:49:21N/A31 39030 51030 51030 5101
HANG-3.25 (HSH5)25.05.2024 00:37:5721 058−343−1.60%21 401N/AN/AN/A0
HANG-6.24 (HSM4)25.05.2024 00:37:5819 002+96+0.51%18 906N/AN/AN/A0
HSM4HSU4 (HSM4HSU4)25.05.2024 00:37:58470N/AN/AN/AN/A0
HANG-9.24 (HSU4)25.05.2024 00:37:5819 492−20−0.10%19 512N/AN/AN/A0
HANG-12.24 (HSZ4)25.05.2024 00:37:5620 201−299−1.46%20 500N/AN/AN/A0
HYDR-9.24 (HYU4)25.05.2024 00:37:577 136−65−0.90%7 201N/AN/AN/A0
HYDR-6.24 (HYM4)25.05.2024 00:37:577 078−146−2.02%7 224N/AN/AN/A0
HYDR_CLT (HYDR_CLT)24.05.2024N/AN/AN/AN/AN/A00
HYM4HYU4 (HYM4HYU4)25.05.2024 00:37:5780N/AN/AN/AN/A0
INR-3.25 (I2H5)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
INR-6.24 (I2M4)25.05.2024 00:37:58N/A1.085N/AN/AN/A0
I2M4I2U4 (I2M4I2U4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
INR-9.24 (I2U4)25.05.2024 00:37:58N/A1.1478N/AN/AN/A0
INR-12.24 (I2Z4)25.05.2024 00:37:56N/A1.25N/AN/AN/A0
IMOEX_CLT (IMOEX_CLT)24.05.2024N/AN/AN/AN/AN/A00
IMOEXF (IMOEXF)25.05.2024 00:37:583 397.5−7.5−0.22%3 405N/AN/AN/A0
IRAO_CLT (IRAO_CLT)24.05.2024N/AN/AN/AN/AN/A00
IRAO-6.24 (IRM4)25.05.2024 00:37:5640 894−86−0.21%40 980N/AN/AN/A0
IRM4IRU4 (IRM4IRU4)25.05.2024 00:37:56N/AN/AN/AN/AN/A0
IRAO-9.24 (IRU4)25.05.2024 00:37:56N/A42 554N/AN/AN/A0
ISKJ_CLT (ISKJ_CLT)24.05.2024N/AN/AN/AN/AN/A00
ISKJ-6.24 (ISM4)25.05.2024 00:37:571 019−2−0.20%1 021N/AN/AN/A0
ISM4ISU4 (ISM4ISU4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
ISKJ-9.24 (ISU4)25.05.2024 00:37:57N/A1 085N/AN/AN/A0
KMAZ_CLT (KMAZ_CLT)24.05.2024N/AN/AN/AN/AN/A00
KMAZ-3.25 (KMH5)25.05.2024 00:37:57N/A2 075N/AN/AN/A0
KMAZ-6.24 (KMM4)25.05.2024 00:37:581 719−23−1.32%1 742N/AN/AN/A0
KMM4KMU4 (KMM4KMU4)25.05.2024 00:37:5852N/AN/AN/AN/A0
KMAZ-9.24 (KMU4)25.05.2024 00:37:581 756−57−3.14%1 813N/AN/AN/A0
KMAZ-12.24 (KMZ4)25.05.2024 00:37:561 895−50−2.57%1 945N/AN/AN/A0
KZT-3.25 (KZH5)24.05.2024N/AN/AN/AN/AN/A00
KZT-6.24 (KZM4)25.05.2024 00:37:58N/A20.28N/AN/AN/A0
KZM4KZU4 (KZM4KZU4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
KZT_CLT (KZT_CLT)24.05.2024N/AN/AN/AN/AN/A00
KZT-9.24 (KZU4)25.05.2024 00:37:58N/A20.7N/AN/AN/A0
KZT-12.24 (KZZ4)24.05.2024N/AN/AN/AN/AN/A00
LKM4LKU4 (LKM4LKU4)25.05.2024 00:37:583 069N/AN/AN/AN/A0
LKOH-3.25 (LKH5)25.05.2024 00:37:57N/A83 200N/AN/AN/A0
LKOH-12.24 (LKZ4)25.05.2024 00:37:56N/A82 510N/AN/AN/A0
LKOH-9.24 (LKU4)25.05.2024 00:37:5881 350−434−0.53%81 784N/AN/AN/A0
LKOH-6.24 (LKM4)25.05.2024 00:37:5878 259−416−0.53%78 675N/AN/AN/A0
LKOH_CLT (LKOH_CLT)24.05.2024N/AN/AN/AN/AN/A00
MAGN_CLT (MAGN_CLT)24.05.2024N/AN/AN/AN/AN/A00
MMI-6.24 (MAM4)25.05.2024 00:37:568 840−48−0.54%8 888N/AN/AN/A0
MMI-9.24 (MAU4)24.05.2024 23:49:18N/A9 473N/AN/AN/A0
MTLR-6.24 (MCM4)25.05.2024 00:37:5623 095−338−1.44%23 433N/AN/AN/A0
MTLR-9.24 (MCU4)25.05.2024 00:37:5724 149−300−1.23%24 449N/AN/AN/A0
MOEX-6.24 (MEM4)25.05.2024 00:37:5722 616−63−0.28%22 679N/AN/AN/A0
MEM4MEU4 (MEM4MEU4)25.05.2024 00:37:57933N/AN/AN/AN/A0
MOEX-9.24 (MEU4)25.05.2024 00:37:5723 531−23−0.10%23 554N/AN/AN/A0
1MFR-1.25 (MFF5)24.05.2024N/AN/AN/AN/AN/A00
1MFR-2.25 (MFG5)24.05.2024N/AN/AN/AN/AN/A00
1MFR-3.25 (MFH5)24.05.2024N/AN/AN/AN/AN/A00
1MFR-4.25 (MFJ5)24.05.2024N/AN/AN/AN/AN/A00
1MFR-5.24 (MFK4)24.05.2024N/AN/AN/AN/AN/A00
1MFR-6.24 (MFM4)24.05.2024N/AN/AN/AN/AN/A00
1MFR-7.24 (MFN4)24.05.2024N/AN/AN/AN/AN/A00
1MFR-8.24 (MFQ4)24.05.2024N/AN/AN/AN/AN/A00
1MFR-9.24 (MFU4)24.05.2024N/AN/AN/AN/AN/A00
1MFR-10.24 (MFV4)24.05.2024N/AN/AN/AN/AN/A00
1MFR-11.24 (MFX4)24.05.2024N/AN/AN/AN/AN/A00
1MFR-12.24 (MFZ4)24.05.2024N/AN/AN/AN/AN/A00
MAGN-6.24 (MGM4)25.05.2024 00:37:5657 437+151+0.26%57 286N/AN/AN/A0
MGM4MGU4 (MGM4MGU4)25.05.2024 00:37:561 632N/AN/AN/AN/A0
MGNT-12.24 (MNZ4)25.05.2024 00:37:57N/A8 209N/AN/AN/A0
MGNT-9.24 (MNU4)25.05.2024 00:37:587 971+9+0.11%7 962N/AN/AN/A0
MGNT-6.24 (MNM4)25.05.2024 00:37:588 146−55−0.67%8 201N/AN/AN/A0
MGNT_CLT (MGNT_CLT)24.05.2024N/AN/AN/AN/AN/A00
MAGN-9.24 (MGU4)25.05.2024 00:37:5758 818−75−0.13%58 893N/AN/AN/A0
MIX-3.25 (MXH5)24.05.2024 23:49:53N/A357 800N/AN/AN/A0
MIX-12.24 (MXZ4)25.05.2024 00:37:56348 050−950−0.27%349 000N/AN/AN/A0
MIX-9.24 (MXU4)25.05.2024 00:37:58341 075−1 150−0.34%342 225N/AN/AN/A0
MIX-6.24 (MXM4)25.05.2024 04:15:25338 050−1 100−0.32%339 150N/AN/AN/A0
MMM4MMU4 (MMM4MMU4)25.05.2024 00:37:5633.6N/AN/AN/AN/A0
MNM4MNU4 (MNM4MNU4)25.05.2024 00:37:58−192N/AN/AN/AN/A0
MOEX_CLT (MOEX_CLT)24.05.2024N/AN/AN/AN/AN/A00
MTLR_CLT (MTLR_CLT)24.05.2024N/AN/AN/AN/AN/A00
MTM4MTU4 (MTM4MTU4)25.05.2024 00:37:58−1 470N/AN/AN/AN/A0
MTSI-12.24 (MTZ4)25.05.2024 00:37:57N/A30 392N/AN/AN/A0
MTSI-9.24 (MTU4)25.05.2024 00:37:5829 320−165−0.56%29 485N/AN/AN/A0
MTSI-6.24 (MTM4)25.05.2024 00:37:5830 842−21−0.07%30 863N/AN/AN/A0
MTSS_CLT (MTSS_CLT)24.05.2024N/AN/AN/AN/AN/A00
MVID-3.25 (MVH5)25.05.2024 00:37:572 000−209−9.46%2 209N/AN/AN/A0
MVID_CLT (MVID_CLT)24.05.2024N/AN/AN/AN/AN/A00
MVID-6.24 (MVM4)25.05.2024 00:37:581 766+35+2.02%1 731N/AN/AN/A0
MVM4MVU4 (MVM4MVU4)25.05.2024 00:37:5876N/AN/AN/AN/A0
MVID-9.24 (MVU4)25.05.2024 00:37:581 840+24+1.32%1 816N/AN/AN/A0
MVID-12.24 (MVZ4)25.05.2024 00:37:561 966−25−1.26%1 991N/AN/AN/A0
MXI-12.27 (MMZ7)24.05.2024 23:51:16N/A4 180N/AN/AN/A0
MXI-6.27 (MMM7)24.05.2024 23:49:24N/A1 788.95N/AN/AN/A0
MXI-3.27 (MMH7)24.05.2024 23:51:16N/A3 803.7N/AN/AN/A0
MXI-12.26 (MMZ6)25.05.2024 00:37:58N/A4 050N/AN/AN/A0
MXI-9.26 (MMU6)25.05.2024 00:37:57N/A4 095.45N/AN/AN/A0
MXI-6.26 (MMM6)25.05.2024 00:37:57N/A4 001N/AN/AN/A0
MXI-3.26 (MMH6)25.05.2024 00:37:57N/A3 721.55N/AN/AN/A0
MXI-12.25 (MMZ5)25.05.2024 00:37:57N/A3 776.2N/AN/AN/A0
MXI-9.25 (MMU5)25.05.2024 00:37:573 620−70−1.90%3 690N/AN/AN/A0
MXI-6.25 (MMM5)25.05.2024 00:37:57N/A3 625N/AN/AN/A0
MXI-3.25 (MMH5)25.05.2024 00:37:56N/A3 572.6N/AN/AN/A0
MXI-12.24 (MMZ4)25.05.2024 00:37:56N/A3 505N/AN/AN/A0
MXI-9.24 (MMU4)25.05.2024 00:37:563 414.5−9.5−0.28%3 424N/AN/AN/A0
MXI-6.24 (MMM4)25.05.2024 00:37:563 380.8−11.95−0.35%3 392.75N/AN/AN/A0
MXM4MXU4 (MXM4MXU4)25.05.2024 00:37:583 225N/AN/AN/AN/A0
NIKK-3.25 (N2H5)25.05.2024 00:37:57N/A42 400N/AN/AN/A0
NIKK-6.24 (N2M4)25.05.2024 00:37:5839 977−94−0.23%40 071N/AN/AN/A0
N2M4N2U4 (N2M4N2U4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
NIKK-9.24 (N2U4)25.05.2024 00:37:58N/A40 697N/AN/AN/A0
NIKK-12.24 (N2Z4)25.05.2024 00:37:56N/A41 396N/AN/AN/A0
NASD-3.25 (NAH5)25.05.2024 00:37:5719 417+17+0.09%19 400N/AN/AN/A0
NASD-6.24 (NAM4)25.05.2024 00:37:5818 912+32+0.17%18 880N/AN/AN/A0
NAM4NAU4 (NAM4NAU4)25.05.2024 00:37:58281N/AN/AN/AN/A0
NASD-9.24 (NAU4)25.05.2024 00:37:5819 194+15+0.08%19 179N/AN/AN/A0
NASD-12.24 (NAZ4)25.05.2024 00:37:5619 334−6−0.03%19 340N/AN/AN/A0
NG-5.24 (NGK4)25.05.2024 00:37:582.52−0.281−10.03%2.801N/AN/AN/A0
NGK4NGM4 (NGK4NGM4)25.05.2024 00:37:580.247N/AN/AN/AN/A0
NG-6.24 (NGM4)25.05.2024 00:37:582.769−0.282−9.24%3.051N/AN/AN/A0
NGM4NGN4 (NGM4NGN4)25.05.2024 00:37:570.062N/AN/AN/AN/A0
NG-7.24 (NGN4)25.05.2024 00:37:572.828−0.073−2.52%2.901N/AN/AN/A0
NGN4NGQ4 (NGN4NGQ4)25.05.2024 00:37:570.02N/AN/AN/AN/A0
NG-8.24 (NGQ4)25.05.2024 00:37:572.841−0.07−2.40%2.911N/AN/AN/A0
NGQ4NGU4 (NGQ4NGU4)25.05.2024 00:37:570.055N/AN/AN/AN/A0
NG-9.24 (NGU4)25.05.2024 00:37:572.896−0.056−1.90%2.952N/AN/AN/A0
NGU4NGV4 (NGU4NGV4)25.05.2024 00:37:570.258N/AN/AN/AN/A0
NG-10.24 (NGV4)25.05.2024 00:37:573.186−0.011−0.34%3.197N/AN/AN/A0
NG-11.24 (NGX4)24.05.2024 23:47:02N/AN/AN/AN/AN/A0
NKM4NKU4 (NKM4NKU4)25.05.2024 00:37:574 757N/AN/AN/AN/A0
Nl-6.24 (NlM4)24.05.2024N/AN/AN/AN/AN/A00
NlM4NlN4 (NlM4NlN4)24.05.2024N/AN/AN/AN/AN/A00
NLMK_CLT (NLMK_CLT)24.05.2024N/AN/AN/AN/AN/A00
Nl-7.24 (NlN4)24.05.2024N/A17 445N/AN/AN/A00
Nl-8.24 (NlQ4)24.05.2024N/AN/AN/AN/AN/A00
NLMK-6.24 (NMM4)25.05.2024 00:37:5823 511+161+0.69%23 350N/AN/AN/A0
NMM4NMU4 (NMM4NMU4)25.05.2024 00:37:58315N/AN/AN/AN/A0
NLMK-9.24 (NMU4)25.05.2024 00:37:5823 826−24−0.10%23 850N/AN/AN/A0
NLMK-12.24 (NMZ4)25.05.2024 00:37:57N/A23 102N/AN/AN/A0
NOTK-9.24 (NKU4)25.05.2024 00:37:57118 401−1 588−1.32%119 989N/AN/AN/A0
NOTK-6.24 (NKM4)25.05.2024 00:37:57113 583−1 850−1.60%115 433N/AN/AN/A0
NVTK_CLT (NVTK_CLT)24.05.2024N/AN/AN/AN/AN/A00
OGI-6.24 (OGM4)25.05.2024 00:37:569 111−49−0.53%9 160N/AN/AN/A0
OGI-9.24 (OGU4)25.05.2024 00:37:57N/A8 930N/AN/AN/A0
OZON-6.24 (OZM4)25.05.2024 00:37:5745 700−377−0.82%46 077N/AN/AN/A0
OZON_CLT (OZON_CLT)24.05.2024N/AN/AN/AN/AN/A00
PDM4PDU4 (PDM4PDU4)25.05.2024 00:37:5835.2N/AN/AN/AN/A0
PHOR-6.24 (PHM4)25.05.2024 00:37:566 363+11+0.17%6 352N/AN/AN/A0
PHOR_CLT (PHOR_CLT)24.05.2024N/AN/AN/AN/AN/A00
PHOR-9.24 (PHU4)25.05.2024 00:37:57N/A6 394N/AN/AN/A0
PIKK_CLT (PIKK_CLT)24.05.2024N/AN/AN/AN/AN/A00
PIKK-6.24 (PIM4)25.05.2024 00:37:568 759+54+0.62%8 705N/AN/AN/A0
PIKK-9.24 (PIU4)25.05.2024 00:37:57N/A8 826N/AN/AN/A0
PLD-12.24 (PDZ4)25.05.2024 00:37:571 070+5.49+0.52%1 064.51N/AN/AN/A0
PLD-9.24 (PDU4)25.05.2024 00:37:581 025.5−2.49−0.24%1 027.99N/AN/AN/A0
PLD-6.24 (PDM4)25.05.2024 00:37:58990−8.28−0.83%998.28N/AN/AN/A0
PLT-12.24 (PTZ4)25.05.2024 00:37:57N/A1 090.6N/AN/AN/A0
PLT-9.24 (PTU4)25.05.2024 00:37:581 054.7−2.1−0.20%1 056.8N/AN/AN/A0
PLT-6.24 (PTM4)25.05.2024 00:37:581 040.3+4.6+0.44%1 035.7N/AN/AN/A0
PLZL_CLT (PLZL_CLT)24.05.2024N/AN/AN/AN/AN/A00
POLY_CLT (POLY_CLT)24.05.2024N/AN/AN/AN/AN/A00
POLY-6.24 (POM4)25.05.2024 00:37:572 745−55−1.96%2 800N/AN/AN/A0
POM4POU4 (POM4POU4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
POSI_CLT (POSI_CLT)24.05.2024N/AN/AN/AN/AN/A00
POLY-9.24 (POU4)25.05.2024 00:37:572 877−51−1.74%2 928N/AN/AN/A0
POSI-6.24 (PSM4)25.05.2024 00:37:563 097−12−0.39%3 109N/AN/AN/A0
POSI-9.24 (PSU4)25.05.2024 00:37:573 220+1+0.03%3 219N/AN/AN/A0
PTM4PTU4 (PTM4PTU4)25.05.2024 00:37:5815N/AN/AN/AN/A0
PLZL-9.24 (PZU4)25.05.2024 00:37:57143 000−2 389−1.64%145 389N/AN/AN/A0
PLZL-6.24 (PZM4)25.05.2024 00:37:57139 168−313−0.22%139 481N/AN/AN/A0
PZM4PZU4 (PZM4PZU4)25.05.2024 00:37:574 800N/AN/AN/AN/A0
R2000-3.25 (R2H5)24.05.2024 23:49:34N/A229.7N/AN/AN/A0
R2000-6.24 (R2M4)25.05.2024 00:37:57N/A207N/AN/AN/A0
R2M4R2U4 (R2M4R2U4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
R2000-9.24 (R2U4)25.05.2024 00:37:57N/A222.7N/AN/AN/A0
R2000-12.24 (R2Z4)24.05.2024 23:45:43N/A209.4N/AN/AN/A0
RGBI-6.24 (RBM4)25.05.2024 00:37:5810 909−15−0.14%10 924N/AN/AN/A0
RBM4RBU4 (RBM4RBU4)25.05.2024 00:37:58171N/AN/AN/AN/A0
RGBI-9.24 (RBU4)25.05.2024 00:37:5811 071−24−0.22%11 095N/AN/AN/A0
RGBI-12.24 (RBZ4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
RIH5RIM5 (RIH5RIM5)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
RIM4RIU4 (RIM4RIU4)25.05.2024 00:37:57−2 170N/AN/AN/AN/A0
RIU4RIZ4 (RIU4RIZ4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
RIZ4RIH5 (RIZ4RIH5)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
RUAL-6.24 (RLM4)25.05.2024 00:37:564 459−11−0.25%4 470N/AN/AN/A0
RUAL-9.24 (RLU4)25.05.2024 00:37:574 599−25−0.54%4 624N/AN/AN/A0
RTSM-3.25 (RMH5)24.05.2024 23:51:14N/A1 2101 203.51 196.51 203.52
RTSM-6.24 (RMM4)25.05.2024 00:37:581 179.5−4.5−0.38%1 184N/AN/AN/A0
RMM4RMU4 (RMM4RMU4)25.05.2024 00:37:58−19.5N/AN/AN/AN/A0
RTSM-9.24 (RMU4)25.05.2024 00:37:581 162.5−5−0.43%1 167.5N/AN/AN/A0
RTSM-12.24 (RMZ4)25.05.2024 00:37:561 164−18.5−1.56%1 182.5N/AN/AN/A0
RNM4RNU4 (RNM4RNU4)25.05.2024 00:37:56450N/AN/AN/AN/A0
ROSN-6.26 (RNM6)25.05.2024 00:37:57N/A71 100N/AN/AN/A0
ROSN-3.26 (RNH6)24.05.2024 23:50:14N/A70 367N/AN/AN/A0
ROSN-12.25 (RNZ5)25.05.2024 00:37:57N/A70 400N/AN/AN/A0
ROSN-9.25 (RNU5)24.05.2024 23:51:3165 026−2 902−4.27%67 92866 15465 02666 15410
ROSN-6.25 (RNM5)25.05.2024 00:37:57N/A65 409N/AN/AN/A0
ROSN-3.25 (RNH5)25.05.2024 00:37:56N/A66 578N/AN/AN/A0
ROSN-12.24 (RNZ4)25.05.2024 00:37:5662 050−1 068−1.69%63 118N/AN/AN/A0
ROSN-9.24 (RNU4)25.05.2024 00:37:5659 800−350−0.58%60 150N/AN/AN/A0
ROSN-6.24 (RNM4)25.05.2024 00:37:5659 290−226−0.38%59 516N/AN/AN/A0
ROSN_CLT (ROSN_CLT)24.05.2024N/AN/AN/AN/AN/A00
RUON-1.25 (RRF5)24.05.2024N/AN/AN/AN/AN/A00
RUON-2.25 (RRG5)24.05.2024N/AN/AN/AN/AN/A00
RUON-3.25 (RRH5)24.05.2024N/AN/AN/AN/AN/A00
RUON-4.25 (RRJ5)24.05.2024N/AN/AN/AN/AN/A00
RUON-5.24 (RRK4)24.05.2024N/AN/AN/AN/AN/A00
RUON-6.24 (RRM4)24.05.2024N/AN/AN/AN/AN/A00
RUON-7.24 (RRN4)24.05.2024N/AN/AN/AN/AN/A00
RUON-8.24 (RRQ4)24.05.2024N/AN/AN/AN/AN/A00
RUON-9.24 (RRU4)24.05.2024N/AN/AN/AN/AN/A00
RUON-10.24 (RRV4)24.05.2024N/AN/AN/AN/AN/A00
RUON-11.24 (RRX4)24.05.2024N/AN/AN/AN/AN/A00
RUON-12.24 (RRZ4)24.05.2024N/AN/AN/AN/AN/A00
RTKM-9.24 (RTU4)25.05.2024 00:37:5710 566−30−0.28%10 596N/AN/AN/A0
RTKM-6.24 (RTM4)25.05.2024 00:37:5710 653+10+0.09%10 643N/AN/AN/A0
RTKM_CLT (RTKM_CLT)24.05.2024N/AN/AN/AN/AN/A00
RTM4RTU4 (RTM4RTU4)25.05.2024 00:37:57−59N/AN/AN/AN/A0
RTS-3.26 (RIH6)24.05.2024 23:51:26N/A113 070N/AN/AN/A0
RTS-12.25 (RIZ5)25.05.2024 00:37:56N/A77 810N/AN/AN/A0
RTS-9.25 (RIU5)24.05.2024 23:49:22N/A117 170N/AN/AN/A0
RTS-6.25 (RIM5)25.05.2024 00:37:57N/A115 790N/AN/AN/A0
RTS-3.25 (RIH5)25.05.2024 00:37:57N/A116 900N/AN/AN/A0
RTS-12.24 (RIZ4)25.05.2024 00:37:57116 010−240−0.21%116 250N/AN/AN/A0
RTS-9.24 (RIU4)25.05.2024 00:37:57115 840−390−0.34%116 230N/AN/AN/A0
RTS-6.24 (RIM4)25.05.2024 00:37:57117 920−470−0.40%118 390N/AN/AN/A0
RUAL_CLT (RUAL_CLT)24.05.2024N/AN/AN/AN/AN/A00
RVI-7.24 (VIN4)25.05.2024 00:37:57N/A21.25N/AN/AN/A0
RVI-6.24 (VIM4)25.05.2024 00:37:57N/A21.2N/AN/AN/A0
SOFL-6.24 (S0M4)25.05.2024 00:37:561 729−32−1.82%1 761N/AN/AN/A0
SOFL-9.24 (S0U4)25.05.2024 00:37:571 825−25−1.35%1 850N/AN/AN/A0
SAN4SAV4 (SAN4SAV4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
SBER_CLT (SBER_CLT)24.05.2024N/AN/AN/AN/AN/A00
SBERP_CLT (SBERP_CLT)24.05.2024N/AN/AN/AN/AN/A00
SBPR-9.24 (SPU4)25.05.2024 00:37:5731 299−40−0.13%31 339N/AN/AN/A0
SBPR-6.24 (SPM4)25.05.2024 00:37:5732 557+17+0.05%32 540N/AN/AN/A0
SBRF-3.25 (SRH5)25.05.2024 00:37:5734 183+133+0.39%34 050N/AN/AN/A0
SBRF-12.24 (SRZ4)25.05.2024 00:37:5632 598+148+0.46%32 450N/AN/AN/A0
SBRF-9.24 (SRU4)25.05.2024 00:37:5831 254−20−0.06%31 274N/AN/AN/A0
SBRF-6.24 (SRM4)25.05.2024 00:37:5832 464+5+0.02%32 459N/AN/AN/A0
SVCB-6.24 (SCM4)25.05.2024 00:37:571 832−16−0.87%1 848N/AN/AN/A0
SVCB-9.24 (SCU4)25.05.2024 00:37:571 871+11+0.59%1 860N/AN/AN/A0
SPBE-6.24 (SEM4)25.05.2024 00:37:56N/A1 196N/AN/AN/A0
SPBE-9.24 (SEU4)25.05.2024 00:37:57N/A1 298N/AN/AN/A0
SPYF-3.25 (SFH5)25.05.2024 00:37:57N/A543.8N/AN/AN/A0
SPYF-6.24 (SFM4)25.05.2024 00:37:58532−3−0.56%535N/AN/AN/A0
SFM4SFU4 (SFM4SFU4)25.05.2024 00:37:587.14N/AN/AN/AN/A0
SPYF-9.24 (SFU4)25.05.2024 00:37:58539.15−0.32−0.06%539.47N/AN/AN/A0
SPYF-12.24 (SFZ4)25.05.2024 00:37:56543.76+0.37+0.07%543.39N/AN/AN/A0
SGM4SGU4 (SGM4SGU4)25.05.2024 00:37:57−8 242N/AN/AN/AN/A0
SGZH_CLT (SGZH_CLT)24.05.2024N/AN/AN/AN/AN/A00
Si-3.26 (SiH6)25.05.2024 00:37:57N/A108 300N/AN/AN/A0
Si-12.25 (SiZ5)25.05.2024 00:37:56N/A104 900N/AN/AN/A0
Si-9.25 (SiU5)25.05.2024 00:37:58N/A102 387N/AN/AN/A0
Si-6.25 (SiM5)25.05.2024 00:37:5799 637+10%99 636N/AN/AN/A0
Si-3.25 (SiH5)25.05.2024 00:37:5796 740+108+0.11%96 632N/AN/AN/A0
Si-12.24 (SiZ4)25.05.2024 00:37:5795 720−25−0.03%95 745N/AN/AN/A0
Si-9.24 (SiU4)25.05.2024 00:37:5792 790+41+0.04%92 749N/AN/AN/A0
Si-6.24 (SiM4)25.05.2024 00:37:5790 334+84+0.09%90 250N/AN/AN/A0
SIBN_CLT (SIBN_CLT)24.05.2024N/AN/AN/AN/AN/A00
SILV-3.25 (SVH5)25.05.2024 00:37:5733.16+0.24+0.73%32.92N/AN/AN/A0
SILV-12.24 (SVZ4)25.05.2024 00:37:5631.9600%31.96N/AN/AN/A0
SILV-9.24 (SVU4)25.05.2024 00:37:5831.25+0.07+0.22%31.18N/AN/AN/A0
SILV-6.24 (SVM4)25.05.2024 00:37:5830.7+0.13+0.43%30.57N/AN/AN/A0
SiM4SiU4 (SiM4SiU4)25.05.2024 00:37:572 460N/AN/AN/AN/A0
SiU4SiZ4 (SiU4SiZ4)25.05.2024 00:37:572 948N/AN/AN/AN/A0
SLV_CLT (SLV_CLT)24.05.2024N/AN/AN/AN/AN/A00
SMLT_CLT (SMLT_CLT)24.05.2024N/AN/AN/AN/AN/A00
SNGP-9.24 (SGU4)25.05.2024 00:37:5763 076−101−0.16%63 177N/AN/AN/A0
SNGP-6.24 (SGM4)25.05.2024 00:37:5771 444+166+0.23%71 278N/AN/AN/A0
SNGR-9.24 (SNU4)25.05.2024 00:37:5733 137−66−0.20%33 203N/AN/AN/A0
SNGR-6.24 (SNM4)25.05.2024 00:37:5732 164−139−0.43%32 303N/AN/AN/A0
SNGS_CLT (SNGS_CLT)24.05.2024N/AN/AN/AN/AN/A00
SNGSP_CLT (SNGSP_CLT)24.05.2024N/AN/AN/AN/AN/A00
SNM4SNU4 (SNM4SNU4)25.05.2024 00:37:57968N/AN/AN/AN/A0
SIBN-9.24 (SOU4)25.05.2024 00:37:577 601+76+1.01%7 525N/AN/AN/A0
SIBN-6.24 (SOM4)25.05.2024 00:37:567 401−51−0.68%7 452N/AN/AN/A0
SOFL_CLT (SOFL_CLT)24.05.2024N/AN/AN/AN/AN/A00
SPBE_CLT (SPBE_CLT)24.05.2024N/AN/AN/AN/AN/A00
SPM4SPU4 (SPM4SPU4)25.05.2024 00:37:57−1 260N/AN/AN/AN/A0
SRM4SRU4 (SRM4SRU4)25.05.2024 00:37:58−1 210N/AN/AN/AN/A0
SMLT-6.24 (SSM4)25.05.2024 00:37:563 535−5−0.14%3 540N/AN/AN/A0
SMLT-9.24 (SSU4)25.05.2024 00:37:573 716−12−0.32%3 728N/AN/AN/A0
SUGR-10.24 (SAV4)25.05.2024 00:37:5737.34−0.37−0.98%37.71N/AN/AN/A0
SUGR-7.24 (SAN4)25.05.2024 00:37:5737.17+0.56+1.53%36.61N/AN/AN/A0
SUGAR-6.24 (SuM4)25.05.2024 00:37:57N/A61 860N/AN/AN/A0
SuM4SuN4 (SuM4SuN4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
SUGAR-7.24 (SuN4)25.05.2024 00:37:5762 230−130−0.21%62 360N/AN/AN/A0
SuN4SuQ4 (SuN4SuQ4)25.05.2024 00:37:57440N/AN/AN/AN/A0
SUGAR-8.24 (SuQ4)25.05.2024 00:37:5763 770+460+0.73%63 310N/AN/AN/A0
SuQ4SuU4 (SuQ4SuU4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
SUGAR-9.24 (SuU4)25.05.2024 00:37:5764 560+1 840+2.93%62 720N/AN/AN/A0
SUGAR-10.24 (SuV4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
SUGAR-11.24 (SuX4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
SVCB_CLT (SVCB_CLT)24.05.2024N/AN/AN/AN/AN/A00
SVM4SVU4 (SVM4SVU4)25.05.2024 00:37:580.55N/AN/AN/AN/A0
STOX-3.25 (SXH5)24.05.2024 23:49:29N/A4 901N/AN/AN/A0
STOX-6.24 (SXM4)25.05.2024 00:37:585 153+8.1+0.16%5 144.9N/AN/AN/A0
SXM4SXU4 (SXM4SXU4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
STOX-9.24 (SXU4)25.05.2024 00:37:58N/A5 177.9N/AN/AN/A0
STOX-12.24 (SXZ4)25.05.2024 00:37:565 100−78−1.51%5 178N/AN/AN/A0
SGZH-3.25 (SZH5)25.05.2024 00:37:573 627−133−3.54%3 760N/AN/AN/A0
SGZH-6.24 (SZM4)25.05.2024 00:37:583 291−30−0.90%3 321N/AN/AN/A0
SZM4SZU4 (SZM4SZU4)25.05.2024 00:37:5840N/AN/AN/AN/A0
SGZH-9.24 (SZU4)25.05.2024 00:37:583 374−71−2.06%3 445N/AN/AN/A0
SGZH-12.24 (SZZ4)25.05.2024 00:37:563 600−110−2.96%3 710N/AN/AN/A0
TATN-12.24 (TTZ4)25.05.2024 00:37:57N/A75 900N/AN/AN/A0
TATN-9.24 (TTU4)25.05.2024 00:37:5875 030+12+0.02%75 018N/AN/AN/A0
TATN-6.24 (TTM4)25.05.2024 00:37:5874 242−45−0.06%74 287N/AN/AN/A0
TATN_CLT (TATN_CLT)24.05.2024N/AN/AN/AN/AN/A00
TCSG_CLT (TCSG_CLT)24.05.2024N/AN/AN/AN/AN/A00
TCSI-6.24 (TIM4)25.05.2024 00:37:5729 275−100−0.34%29 375N/AN/AN/A0
TIM4TIU4 (TIM4TIU4)25.05.2024 00:37:571 486N/AN/AN/AN/A0
TCSI-9.24 (TIU4)25.05.2024 00:37:5730 778−142−0.46%30 920N/AN/AN/A0
TNM4TNU4 (TNM4TNU4)25.05.2024 00:37:57−86N/AN/AN/AN/A0
UTRY-6.24 (TRM4)25.05.2024 00:37:56N/A31.14N/AN/AN/A0
TRNF-9.24 (TNU4)25.05.2024 00:37:571 608+5+0.31%1 603N/AN/AN/A0
TRNF-6.24 (TNM4)25.05.2024 00:37:571 691−9−0.53%1 700N/AN/AN/A0
TRNFP_CLT (TRNFP_CLT)24.05.2024N/AN/AN/AN/AN/A00
UTRY-9.24 (TRU4)24.05.2024N/AN/AN/AN/AN/A00
TRY_CLT (TRY_CLT)24.05.2024N/AN/AN/AN/AN/A00
TTM4TTU4 (TTM4TTU4)25.05.2024 00:37:581 000N/AN/AN/AN/A0
TRY-3.25 (TYH5)25.05.2024 00:37:572.529−0.093−3.55%2.622N/AN/AN/A0
TRY-6.24 (TYM4)25.05.2024 00:37:58N/A2.771N/AN/AN/A0
TYM4TYU4 (TYM4TYU4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
TRY-9.24 (TYU4)25.05.2024 00:37:58N/A2.731N/AN/AN/A0
TRY-12.24 (TYZ4)25.05.2024 00:37:56N/A2.573N/AN/AN/A0
UCAD-9.24 (CAU4)24.05.2024 23:49:09N/AN/AN/AN/AN/A0
UCAD-6.24 (CAM4)24.05.2024 23:49:52N/A1.3657N/AN/AN/A0
UCNY-3.25 (UCH5)24.05.2024 23:49:25N/AN/AN/AN/AN/A0
UCHF-9.24 (CFU4)24.05.2024 23:49:53N/A0.8999N/AN/AN/A0
UCHF-6.24 (CFM4)24.05.2024 23:49:52N/A0.90820.91390.91390.9142
UCNY-6.24 (UCM4)25.05.2024 00:37:587.273+0.001+0.01%7.272N/AN/AN/A0
UCM4UCU4 (UCM4UCU4)25.05.2024 00:37:58N/AN/AN/AN/AN/A0
UCNY-9.24 (UCU4)25.05.2024 00:37:587.300%7.3N/AN/AN/A0
UCNY-12.24 (UCZ4)25.05.2024 00:37:56N/A7.397N/AN/AN/A0
UJPY-9.24 (JPU4)25.05.2024 00:37:57N/A153.89N/AN/AN/A0
UJPY-6.24 (JPM4)25.05.2024 00:37:56155.71−0.09−0.06%155.8N/AN/AN/A0
USD_CLT (USD_CLT)24.05.2024N/AN/AN/AN/AN/A00
USDRUBF (USDRUBF)25.05.2024 00:37:5689.75+0.17+0.19%89.58N/AN/AN/A0
UKZT-6.24 (UTM4)24.05.2024N/A445.9N/AN/AN/A00
UTM4UTU4 (UTM4UTU4)24.05.2024N/AN/AN/AN/AN/A00
UKZT-9.24 (UTU4)24.05.2024N/AN/AN/AN/AN/A00
VKCO_CLT (VKCO_CLT)24.05.2024N/AN/AN/AN/AN/A00
VKCO-3.25 (VKH5)25.05.2024 00:37:576 879−772−10.09%7 651N/AN/AN/A0
VKCO-6.24 (VKM4)25.05.2024 00:37:585 906−49−0.82%5 955N/AN/AN/A0
VKM4VKU4 (VKM4VKU4)25.05.2024 00:37:58258N/AN/AN/AN/A0
VKCO-9.24 (VKU4)25.05.2024 00:37:586 182−67−1.07%6 249N/AN/AN/A0
VKCO-12.24 (VKZ4)25.05.2024 00:37:56N/A6 998N/AN/AN/A0
VTBR-9.24 (VBU4)25.05.2024 00:37:562 338−2−0.09%2 340N/AN/AN/A0
VTBR-6.24 (VBM4)25.05.2024 05:58:222 231−5−0.22%2 236N/AN/AN/A0
VTBR_CLT (VTBR_CLT)24.05.2024N/AN/AN/AN/AN/A00
WHEAT-1.25 (W4F5)25.05.2024 00:37:57N/A18 730N/AN/AN/A0
WHEAT-2.25 (W4G5)25.05.2024 00:37:57N/A18 060N/AN/AN/A0
WHEAT-3.25 (W4H5)25.05.2024 00:37:5718 880−380−1.97%19 260N/AN/AN/A0
WHEAT-4.25 (W4J5)24.05.2024 23:49:20N/AN/AN/AN/AN/A0
WHEAT-5.24 (W4K4)25.05.2024 00:37:5717 480+10+0.06%17 470N/AN/AN/A0
W4K4W4M4 (W4K4W4M4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
WHEAT-5.25 (W4K5)24.05.2024N/AN/AN/AN/AN/A00
WHEAT-6.24 (W4M4)25.05.2024 00:37:5718 140+10+0.06%18 130N/AN/AN/A0
W4M4W4N4 (W4M4W4N4)25.05.2024 00:37:57−140N/AN/AN/AN/A0
WHEAT-7.24 (W4N4)25.05.2024 00:37:5718 080−70−0.39%18 150N/AN/AN/A0
W4N4W4Q4 (W4N4W4Q4)25.05.2024 00:37:57N/AN/AN/AN/AN/A0
WHEAT-8.24 (W4Q4)25.05.2024 00:37:58N/A18 130N/AN/AN/A0
WHEAT-9.24 (W4U4)25.05.2024 00:37:5818 590+380+2.09%18 210N/AN/AN/A0
WHEAT-10.24 (W4V4)25.05.2024 00:37:58N/A18 130N/AN/AN/A0
WHEAT-11.24 (W4X4)24.05.2024 23:50:2017 610−390−2.17%18 00018 84017 61018 8405
WHEAT-12.24 (W4Z4)25.05.2024 00:37:5718 320+70+0.38%18 250N/AN/AN/A0
WUSH-3.25 (WUH5)25.05.2024 00:37:57N/A3 271N/AN/AN/A0
WUSH-6.24 (WUM4)25.05.2024 00:37:583 074−25−0.81%3 099N/AN/AN/A0
WUM4WUU4 (WUM4WUU4)25.05.2024 00:37:58111N/AN/AN/AN/A0
WUSH_CLT (WUSH_CLT)24.05.2024N/AN/AN/AN/AN/A00
WUSH-9.24 (WUU4)25.05.2024 00:37:583 191−2−0.06%3 193N/AN/AN/A0
WUSH-12.24 (WUZ4)25.05.2024 00:37:563 260−10−0.31%3 270N/AN/AN/A0
YNDX_CLT (YNDX_CLT)24.05.2024N/AN/AN/AN/AN/A00
YNDF-6.24 (YNM4)24.05.2024N/A42 600N/AN/AN/A00
Zn-6.24 (ZnM4)24.05.2024N/AN/AN/AN/AN/A00
ZnM4ZnU4 (ZnM4ZnU4)24.05.2024N/AN/AN/AN/AN/A00
Zn-9.24 (ZnU4)24.05.2024N/AN/AN/AN/AN/A00
ТикерВремяЦенаОбъем за день
сделкипред закроткрминмаксштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
© 2024 «МФД-ИнфоЦентр»
Все права защищены. Перепечатка материалов возможна только со ссылкой на mfd.ru.