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)17:14:1510 469+10+0.10%10 45910 49410 44910 5231 014
@ALRS (AL)17:14:167 546+41+0.55%7 5057 5177 5007 6331 700
@AUDU (AU)17:14:230.6862−0.0002−0.03%0.68640.68650.6850.6866141
@BR17:14:2163.88−1.94−2.95%65.8264.163.5264.941 715 842
@CHMF (CH)17:13:1998 200−800−0.81%99 00099 38598 20099 750320
@CU17.09.2019N/AN/AN/AN/AN/A00
@ED17:14:161.113−0.0006−0.05%1.11361.11381.11111.114618 130
@Eu17:14:2172 495−62−0.09%72 55772 60672 25272 69235 308
@FEES (FS)17:14:2019 050+50+0.26%19 00019 00519 00019 251297
@GAZR (GZ)17:14:1723 738−18−0.08%23 75623 75823 66323 83027 161
@GBPU (GU)17:14:201.2535+0.001+0.08%1.25251.25291.24881.25351 358
@GMKR (GM)17:14:15155 528+2 728+1.79%152 800153 534153 534155 9841 052
@GOLD (GD)17:14:201 515.4−0.6−0.04%1 5161 513.71 510.61 517.426 557
@HYDR (HY)17:14:185 609+71+1.28%5 5385 5525 5235 6306 306
@LKOH (LK)17:14:2054 667+18+0.03%54 64954 57554 30154 8774 501
@MGNT (MN)17:14:203 716+18+0.49%3 6983 7103 7033 74425 120
@MIX (MX)17:14:21282 800+925+0.33%281 875282 175282 000283 5007 049
@MOPR (MP)15:52:59N/A7.45N/AN/AN/A0
@MTSI (MT)17:12:5226 790+185+0.70%26 60526 64426 61526 820286
@MXI (MM)17:14:212 826.6+7.8+0.28%2 818.82 823.82 819.652 8356 697
@NOTK (NK)17:12:57130 520+750+0.58%129 770131 434129 750131 43457
@OF10 (OX)16:17:0910 223−6−0.06%10 22910 23410 22310 23420
@OF15 (OV)17:12:4610 082+2+0.02%10 08010 08310 08210 08310
@OFZ2 (O2)16:37:56N/A10 035N/AN/AN/A0
@OFZ4 (O4)16:28:59N/A10 075N/AN/AN/A0
@OFZ6 (O6)16:42:1610 248+2+0.02%10 24610 25010 24810 25010
@PLD (PD)17:14:061 545.05−24.96−1.59%1 570.011 563.051 5381 565.6472
@PLT (PT)17:14:13944−5−0.53%949950.2944952.6455
@PZ17:14:2577 000+1 640+2.18%75 36076 62176 62177 60053
@ROSN (RN)17:14:1642 140+40+0.10%42 10042 06741 81342 330834
@RTKM (RT)17:14:278 023+2+0.02%8 0218 1068 0238 11650
@RTS (RI)17:14:21137 130+440+0.32%136 690136 620136 560137 31081 603
@RTSS (RS)14:51:51N/A17 286N/AN/AN/A0
@RVI (VI)17.09.2019N/A23N/AN/AN/A00
@SBPR (SP)17:14:2121 034−15−0.07%21 04920 99320 91721 0836 648
@SBRF (SR)17:14:2123 986−6−0.03%23 99223 98923 94424 08674 233
@Si17:14:2165 095−36−0.06%65 13165 17064 90865 303478 493
@SILV (SV)17:14:1918.07−0.08−0.44%18.1518.1617.9618.1616 097
@SNGP (SG)17:14:2538 744−201−0.52%38 94539 00038 26939 2001 959
@SNGR (SN)17:14:1436 160−1 010−2.72%37 17037 25035 75037 3181 811
@SUGR (SA)16:34:33N/A16.67N/AN/AN/A0
@TATN (TT)17:14:2572 824−64−0.09%72 88873 00072 65073 490140
@TRNF (TN)17:12:31154 929−1 236−0.79%156 165155 238154 929156 54210
@UCAD (CA)17:14:141.3237−0.0012−0.09%1.32491.32411.32311.325428
@UCHF (CF)17:14:270.9875+0.0018+0.18%0.98570.98720.9870.9878238
@UINR (IN)15:54:28N/AN/AN/AN/AN/A0
@UJPY (JP)17:14:09107.53+0.07+0.07%107.46107.51107.45107.5497
@UUAH (UU)15:55:18N/AN/AN/AN/AN/A0
@VTBR (VB)17:14:204 341+33+0.77%4 3084 3104 3024 37461 876
AFLT-3.20 (AFH0)17:06:3010 700N/A10 70010 70010 70010
AFLT-12.19 (AFZ9)17:14:1510 469+10+0.10%10 45910 49410 44910 5231 014
AFLT-9.19 (AFU9)17:14:1510 270+21+0.20%10 24910 30910 25810 3331 220
ALRS-3.20 (ALH0)16:34:29N/AN/AN/AN/AN/A0
ALRS-12.19 (ALZ9)17:14:167 546+41+0.55%7 5057 5177 5007 6331 700
ALRS-9.19 (ALU9)17:14:207 733+33+0.43%7 7007 6997 6907 7745 667
ALMN-9.19 (AMU9)17.09.2019N/AN/AN/AN/AN/A00
ALMN-10.19 (AMV9)16:34:14N/A1 723N/AN/AN/A0
ALMN-11.19 (AMX9)17.09.2019N/AN/AN/AN/AN/A00
ALMN-12.19 (AMZ9)17.09.2019N/AN/AN/AN/AN/A00
AUDU-3.20 (AUH0)16:48:24N/AN/AN/AN/AN/A0
AUDU-12.19 (AUZ9)17:14:230.6862−0.0002−0.03%0.68640.68650.6850.6866141
AUDU-9.19 (AUU9)17:12:420.6839−0.0017−0.25%0.68560.68670.68310.6867442
BR-11.20 (BRX0)17:11:3358.09−1.82−3.04%59.9159.75859.713
BR-8.20 (BRQ0)16:47:56N/A60.51N/AN/AN/A0
BR-9.20 (BRU0)17:12:1259.19−1.61−2.65%60.858.7958.7959.192
BR-7.20 (BRN0)16:47:3259−1−1.67%605959591
BR-6.20 (BRM0)16:37:3159−1.43−2.37%60.435959591
BR-5.20 (BRK0)17:13:2259.99−1.01−1.66%6160.2359.9960.232
BR-4.20 (BRJ0)17:02:0259.5−1.13−1.86%60.6359.859.561.015
BR-3.20 (BRH0)16:53:3160.6−1.12−1.81%61.72606060.8114
BR-2.20 (BRG0)17:13:4561.35−0.6−0.97%61.9561.3561.3561.3520
BR-1.20 (BRF0)17:14:1461.09−0.59−0.96%61.6861.6661.0961.989
BR-12.19 (BRZ9)17:14:2162.05−1.75−2.74%63.862.461.7763.021 399
BR-11.19 (BRX9)17:14:2162.9−1.79−2.77%64.6963.1562.5663.9168 115
BR-10.19 (BRV9)17:14:2163.88−1.94−2.95%65.8264.163.5264.941 715 842
GBMW-9.19 (BWU9)17.09.2019N/AN/AN/AN/AN/A00
GBMW-12.19 (BWZ9)17.09.2019N/AN/AN/AN/AN/A00
CHMF-3.20 (CHH0)17:06:33N/A37 500N/AN/AN/A0
CHMF-12.19 (CHZ9)17:13:1998 200−800−0.81%99 00099 38598 20099 750320
CHMF-9.19 (CHU9)17:13:5999 270−230−0.23%99 50099 58899 167100 300443
CL-1.20 (CLF0)15:50:24N/A54.56N/AN/AN/A0
CL-2.20 (CLG0)15:50:54N/A57N/AN/AN/A0
CL-9.19 (CLU9)17:14:2158.2−1.65−2.76%59.8558.8258.1259.371 409
CL-10.19 (CLV9)17:14:2058.43−1.23−2.06%59.6659.0357.9259.177 332
CL-11.19 (CLX9)17:14:2157.85−0.66−1.13%58.5158.5457.8558.5575
CL-12.19 (CLZ9)15:50:39N/AN/AN/AN/AN/A0
Co-9.19 (CoU9)17.09.2019N/AN/AN/AN/AN/A00
Co-10.19 (CoV9)17.09.2019N/AN/AN/AN/AN/A00
Co-11.19 (CoX9)17.09.2019N/AN/AN/AN/AN/A00
Co-12.19 (CoZ9)17.09.2019N/AN/AN/AN/AN/A00
CU-3.20 (CUH0)17.09.2019N/AN/AN/AN/AN/A00
CU-12.19 (CUZ9)17.09.2019N/AN/AN/AN/AN/A00
CU-9.19 (CUU9)10:16:20N/A396 200N/AN/AN/A0
CY-3.20 (CYH0)17.09.2019N/AN/AN/AN/AN/A00
CY-9.19 (CYU9)17.09.2019N/A9.3795N/AN/AN/A00
CY-12.19 (CYZ9)15:51:29N/AN/AN/AN/AN/A0
GDBK-9.19 (DBU9)17.09.2019N/AN/AN/AN/AN/A00
GDBK-12.19 (DBZ9)17.09.2019N/AN/AN/AN/AN/A00
GDAI-9.19 (DMU9)17.09.2019N/AN/AN/AN/AN/A00
GDAI-12.19 (DMZ9)17.09.2019N/AN/AN/AN/AN/A00
ED-6.20 (EDM0)17:12:59N/A1.125N/AN/AN/A0
ED-3.20 (EDH0)17:12:58N/A1.1159N/AN/AN/A0
ED-12.19 (EDZ9)17:14:161.113−0.0006−0.05%1.11361.11381.11111.114618 130
ED-9.19 (EDU9)17:14:201.1057−0.0005−0.05%1.10621.10711.10371.107156 164
Eu-3.21 (EuH1)16:50:3479 549+39 721+99.73%39 82879 99479 22979 9945
Eu-12.20 (EuZ0)16:34:5578 335+1 428+1.86%76 90778 33578 33578 3353
Eu-9.20 (EuU0)17:04:3176 686+848+1.12%75 83876 68676 68676 6864
Eu-6.20 (EuM0)16:58:0475 464+464+0.62%75 00075 46475 46475 4643
Eu-3.20 (EuH0)17:08:1873 889+17+0.02%73 87274 09573 88974 12010
Eu-12.19 (EuZ9)17:14:2172 495−62−0.09%72 55772 60672 25272 69235 308
Eu-9.19 (EuU9)17:14:2171 140−27−0.04%71 16771 23170 90971 32373 065
FEES-3.20 (FSH0)17:00:03N/AN/AN/AN/AN/A0
FEES-12.19 (FSZ9)17:14:2019 050+50+0.26%19 00019 00519 00019 251297
FEES-9.19 (FSU9)17:14:0618 700+9+0.05%18 69118 74518 64618 900885
GAZR-9.20 (GZU0)16:51:10N/A16 284N/AN/AN/A0
GAZR-6.20 (GZM0)17:10:04N/A25 016N/AN/AN/A0
GAZR-3.20 (GZH0)17:12:49N/A24 078N/AN/AN/A0
GAZR-12.19 (GZZ9)17:14:1723 738−18−0.08%23 75623 75823 66323 83027 161
GAZR-9.19 (GZU9)17:14:2123 314−36−0.15%23 35023 33923 24123 41863 205
GBPU-3.20 (GUH0)17:10:51N/AN/AN/AN/AN/A0
GBPU-12.19 (GUZ9)17:14:201.2535+0.001+0.08%1.25251.25291.24881.25351 358
GBPU-9.19 (GUU9)17:14:181.2487−0.0008−0.06%1.24951.24941.24441.24943 894
GMKR-3.20 (GMH0)16:52:10N/A155 000N/AN/AN/A0
GMKR-12.19 (GMZ9)17:14:15155 528+2 728+1.79%152 800153 534153 534155 9841 052
GMKR-9.19 (GMU9)17:14:20160 734+2 704+1.71%158 030158 259158 063161 1342 291
GMU9GMZ912:46:19N/AN/AN/AN/AN/A0
GOLD-9.20 (GDU0)16:47:09N/A1 570N/AN/AN/A0
GOLD-6.20 (GDM0)17:05:13N/A1 540N/AN/AN/A0
GOLD-3.20 (GDH0)17:07:071 523.2−4.6−0.30%1 527.81 529.61 521.51 531.946
GOLD-12.19 (GDZ9)17:14:201 515.4−0.6−0.04%1 5161 513.71 510.61 517.426 557
GOLD-9.19 (GDU9)17:14:201 505.1+0.1+0.01%1 5051 501.21 499.41 506.628 295
GLD-9.19 (GOU9)17:13:46N/A3 087.5N/AN/AN/A0
GLD-10.19 (GOV9)17:14:153 121+17.5+0.56%3 103.53 1213 1213 1211
GLD-11.19 (GOX9)15:51:53N/A2 999N/AN/AN/A0
GLD-12.19 (GOZ9)15:52:00N/AN/AN/AN/AN/A0
HYDR-3.20 (HYH0)16:59:45N/A5 485N/AN/AN/A0
HYDR-12.19 (HYZ9)17:14:185 609+71+1.28%5 5385 5525 5235 6306 306
HYDR-9.19 (HYU9)17:14:185 505+69+1.27%5 4365 4405 4185 5127 664
LKOH-9.20 (LKU0)16:36:13N/A17 050N/AN/AN/A0
LKOH-6.20 (LKM0)16:56:1655 000−2 000−3.51%57 00057 07355 00057 0746
LKOH-3.20 (LKH0)17:14:17N/A53 536N/AN/AN/A0
LKOH-12.19 (LKZ9)17:14:2054 667+18+0.03%54 64954 57554 30154 8774 501
LKOH-9.19 (LKU9)17:14:2054 669−69−0.13%54 73854 79754 26854 90613 600
MOEX-3.20 (MEH0)15:58:42N/AN/AN/AN/AN/A0
MOEX-9.19 (MEU9)17:14:189 657−3−0.03%9 6609 6209 5079 6893 538
MOEX-12.19 (MEZ9)17:14:189 835+10+0.10%9 8259 8299 8109 8652 324
1MFR-1.20 (MFF0)15:30:12N/A93.19N/AN/AN/A0
1MFR-2.20 (MFG0)15:30:12N/A93.19N/AN/AN/A0
1MFR-3.20 (MFH0)15:30:12N/A93.27N/AN/AN/A0
1MFR-4.20 (MFJ0)15:30:12N/A93.25N/AN/AN/A0
1MFR-5.20 (MFK0)15:30:12N/A93.22N/AN/AN/A0
1MFR-6.20 (MFM0)15:30:12N/A93.22N/AN/AN/A0
1MFR-7.20 (MFN0)15:30:12N/A93.22N/AN/AN/A0
1MFR-8.20 (MFQ0)15:30:1293.27−0.03−0.03%93.3N/AN/AN/A0
1MFR-9.19 (MFU9)15:30:12N/A92.97N/AN/AN/A0
1MFR-10.19 (MFV9)15:30:12N/A93.01N/AN/AN/A0
1MFR-11.19 (MFX9)15:30:12N/A93.05N/AN/AN/A0
1MFR-12.19 (MFZ9)15:30:12N/A93.18N/AN/AN/A0
MAGN-3.20 (MGH0)17:09:28N/AN/AN/AN/AN/A0
MGNT-3.20 (MNH0)17:14:213 749+16+0.43%3 7333 7493 7493 7491
MGNT-12.19 (MNZ9)17:14:203 716+18+0.49%3 6983 7103 7033 74425 120
MGNT-9.19 (MNU9)17:14:203 667+26+0.71%3 6413 6493 6403 67435 280
MAGN-9.19 (MGU9)17:14:2041 191−108−0.26%41 29941 47441 19141 49392
MAGN-12.19 (MGZ9)17:14:2840 164+14+0.03%40 15040 30040 06740 30033
MIX-9.20 (MXU0)15:04:41N/AN/AN/AN/AN/A0
MIX-6.20 (MXM0)17:08:04286 025−13 675−4.56%299 700286 025286 025286 0251
MIX-3.20 (MXH0)16:36:07284 150+625+0.22%283 525284 150284 150284 1504
MIX-12.19 (MXZ9)17:14:21282 800+925+0.33%281 875282 175282 000283 5007 049
MIX-9.19 (MXU9)17:14:21281 900+850+0.30%281 050281 275281 050282 50011 912
MMU9MMZ911:42:59N/AN/AN/AN/AN/A0
MOPR-3.20 (MPH0)15:53:09N/A5.9N/AN/AN/A0
MOPR-12.19 (MPZ9)15:52:59N/A7.45N/AN/AN/A0
MOPR-9.19 (MPU9)17.09.2019N/AN/AN/AN/AN/A00
MTSI-3.20 (MTH0)17:06:56N/A23 800N/AN/AN/A0
MTSI-12.19 (MTZ9)17:12:5226 790+185+0.70%26 60526 64426 61526 820286
MTSI-9.19 (MTU9)17:14:1527 169+188+0.70%26 98126 94026 94027 225662
MXI-9.20 (MMU0)15:53:30N/AN/AN/AN/AN/A0
MXI-6.20 (MMM0)16:24:18N/A2 758N/AN/AN/A0
MXI-3.20 (MMH0)16:57:022 840.35+7.15+0.25%2 833.22 840.352 840.352 840.351
MXI-12.19 (MMZ9)17:14:212 826.6+7.8+0.28%2 818.82 823.82 819.652 8356 697
MXI-9.19 (MMU9)17:14:212 818.5+9.2+0.33%2 809.32 814.952 810.552 825.315 405
MXU9MXZ912:40:28N/AN/AN/AN/AN/A0
Nl-9.19 (NlU9)16:34:05N/AN/AN/AN/AN/A0
Nl-10.19 (NlV9)17.09.2019N/AN/AN/AN/AN/A00
Nl-11.19 (NlX9)17.09.2019N/AN/AN/AN/AN/A00
Nl-12.19 (NlZ9)17.09.2019N/AN/AN/AN/AN/A00
NLMK-3.20 (NMH0)17:06:35N/AN/AN/AN/AN/A0
NLMK-9.19 (NMU9)17:14:2014 831−96−0.64%14 92714 92614 70015 031599
NLMK-12.19 (NMZ9)17:14:1514 770−80−0.54%14 85014 91114 63814 980757
NOTK-3.20 (NKH0)17:03:43N/A19 150N/AN/AN/A0
NOTK-12.19 (NKZ9)17:12:57130 520+750+0.58%129 770131 434129 750131 43457
NOTK-9.19 (NKU9)17:14:26132 799+899+0.68%131 900131 301131 301132 89965
OF10-12.19 (OXZ9)16:17:0910 223−6−0.06%10 22910 23410 22310 23420
OF15-12.19 (OVZ9)17:12:4610 082+2+0.02%10 08010 08310 08210 08310
OFZ2-12.19 (O2Z9)16:37:56N/A10 035N/AN/AN/A0
OFZ4-12.19 (O4Z9)16:28:59N/A10 075N/AN/AN/A0
OFZ6-12.19 (O6Z9)16:42:1610 248+2+0.02%10 24610 25010 24810 25010
PLD-6.20 (PDM0)15:54:04N/A399N/AN/AN/A0
PLD-3.20 (PDH0)17:09:021 560−8−0.51%1 568N/AN/AN/A0
PLD-12.19 (PDZ9)17:14:061 545.05−24.96−1.59%1 570.011 563.051 5381 565.6472
PLD-9.19 (PDU9)17:13:591 584.26−23.47−1.46%1 607.731 606.991 578.571 607351
PLT-6.20 (PTM0)16:34:29N/A1 543N/AN/AN/A0
PLT-3.20 (PTH0)17:13:36951−6−0.63%9579529519533
PLT-12.19 (PTZ9)17:14:13944−5−0.53%949950.2944952.6455
PLT-9.19 (PTU9)17:13:46933.3−9.5−1.01%942.8940.2933.1940.7584
PLZL-3.20 (PZH0)14:05:06N/A16 680N/AN/AN/A0
PLZL-12.19 (PZZ9)17:14:2577 000+1 640+2.18%75 36076 62176 62177 60053
PLZL-9.19 (PZU9)17:14:1677 520+384+0.50%77 13677 77277 31577 99331
RNU9RNZ911:50:49N/AN/AN/AN/AN/A0
ROSN-9.20 (RNU0)16:33:01N/A39 386N/AN/AN/A0
ROSN-6.20 (RNM0)16:18:56N/A43 125N/AN/AN/A0
ROSN-3.20 (RNH0)17:13:21N/A42 911N/AN/AN/A0
ROSN-12.19 (RNZ9)17:14:1642 140+40+0.10%42 10042 06741 81342 330834
ROSN-9.19 (RNU9)17:14:2042 681−42−0.10%42 72342 61642 37342 9624 307
RUON-1.20 (RRF0)15:30:12N/A93.3N/AN/AN/A0
RUON-2.20 (RRG0)15:30:12N/A93.17N/AN/AN/A0
RUON-3.20 (RRH0)15:30:12N/A93.23N/AN/AN/A0
RUON-4.20 (RRJ0)15:30:12N/A93.24N/AN/AN/A0
RUON-5.20 (RRK0)15:30:12N/A93.23N/AN/AN/A0
RUON-6.20 (RRM0)15:30:12N/A93.22N/AN/AN/A0
RUON-7.20 (RRN0)15:30:12N/A93.21N/AN/AN/A0
RUON-8.20 (RRQ0)15:30:12N/A93.18N/AN/AN/A0
RUON-9.19 (RRU9)15:30:12N/A93N/AN/AN/A0
RUON-10.19 (RRV9)15:30:12N/A93.01N/AN/AN/A0
RUON-11.19 (RRX9)15:30:12N/A93.05N/AN/AN/A0
RUON-12.19 (RRZ9)15:30:1293.18+0.01+0.01%93.1793.1893.1893.181
RTKM-3.20 (RTH0)17:01:40N/A14 400N/AN/AN/A0
RTKM-12.19 (RTZ9)17:14:278 023+2+0.02%8 0218 1068 0238 11650
RTKM-9.19 (RTU9)17:14:277 871−12−0.15%7 8837 8917 8717 966108
RTS-9.21 (RIU1)14:11:30N/A129 280N/AN/AN/A0
RTS-6.21 (RIM1)16:42:47128 260−7 070−5.22%135 330128 260128 260128 3304
RTS-3.21 (RIH1)15:03:31N/A130 100N/AN/AN/A0
RTS-12.20 (RIZ0)16:42:14132 800+3 800+2.95%129 000132 800132 800132 8002
RTS-9.20 (RIU0)16:42:32133 500+1 490+1.13%132 010133 500133 500133 5002
RTS-6.20 (RIM0)17:13:17N/A135 540N/AN/AN/A0
RTS-3.20 (RIH0)17:14:23135 900+390+0.29%135 510135 800135 800135 9002
RTS-12.19 (RIZ9)17:14:21137 130+440+0.32%136 690136 620136 560137 31081 603
RTS-9.19 (RIU9)17:14:21137 990+470+0.34%137 520137 560137 490138 250184 520
RTSS-3.20 (RSH0)17.09.2019N/AN/AN/AN/AN/A00
RTSS-12.19 (RSZ9)14:51:51N/A17 286N/AN/AN/A0
RTSS-9.19 (RSU9)13:32:47N/A19 431N/AN/AN/A0
RVI-11.19 (VIX9)17.09.2019N/AN/AN/AN/AN/A00
RVI-10.19 (VIV9)17.09.2019N/A23N/AN/AN/A00
RVI-9.19 (VIU9)14:53:39N/A18.95N/AN/AN/A0
SBPR-3.20 (SPH0)16:05:24N/A7 120N/AN/AN/A0
SBPR-12.19 (SPZ9)17:14:2121 034−15−0.07%21 04920 99320 91721 0836 648
SBPR-9.19 (SPU9)17:14:2120 715+10+0.05%20 70520 66020 63820 76315 676
SBRF-9.20 (SRU0)16:29:03N/A24 100N/AN/AN/A0
SBRF-6.20 (SRM0)16:55:09N/A23 575N/AN/AN/A0
SBRF-3.20 (SRH0)17:07:2124 206−131−0.54%24 33723 97123 97124 32512
SBRF-12.19 (SRZ9)17:14:2123 986−6−0.03%23 99223 98923 94424 08674 233
SBRF-9.19 (SRU9)17:14:2123 567−12−0.05%23 57923 60023 52023 666173 143
Si-9.21 (SiU1)16:27:32N/A70 978N/AN/AN/A0
Si-6.21 (SiM1)16:51:20N/A69 919N/AN/AN/A0
Si-3.21 (SiH1)17:04:1868 834−29−0.04%68 86368 86268 83468 8622
Si-12.20 (SiZ0)16:58:0468 051−111−0.16%68 16268 30068 05168 30041
Si-9.20 (SiU0)17:12:5467 152−178−0.26%67 33067 28167 15267 2814
Si-6.20 (SiM0)17:14:2066 655+45+0.07%66 61066 67066 50266 70027
Si-3.20 (SiH0)17:14:2165 875+53+0.08%65 82265 85065 65666 000472
Si-12.19 (SiZ9)17:14:2165 095−36−0.06%65 13165 17064 90865 303478 493
Si-9.19 (SiU9)17:14:2164 327−19−0.03%64 34664 38964 14664 523920 234
SILV-9.20 (SVU0)16:11:42N/A20.4N/AN/AN/A0
SILV-6.20 (SVM0)17:00:02N/A18.38N/AN/AN/A0
SILV-3.20 (SVH0)17:12:0018.31+0.14+0.77%18.1718.4118.3118.4139
SILV-12.19 (SVZ9)17:14:1918.07−0.08−0.44%18.1518.1617.9618.1616 097
SILV-9.19 (SVU9)17:14:2017.91−0.09−0.50%1817.9817.8217.9826 802
GSIE-9.19 (SMU9)17.09.2019N/AN/AN/AN/AN/A00
GSIE-12.19 (SMZ9)17.09.2019N/AN/AN/AN/AN/A00
SNGP-3.20 (SGH0)17:09:5138 450−988−2.51%39 43839 43038 45039 4303
SNGP-12.19 (SGZ9)17:14:2538 744−201−0.52%38 94539 00038 26939 2001 959
SNGP-9.19 (SGU9)17:14:1638 087−116−0.30%38 20338 08037 68438 5603 329
SNGR-3.20 (SNH0)16:19:05N/A38 957N/AN/AN/A0
SNGR-12.19 (SNZ9)17:14:1436 160−1 010−2.72%37 17037 25035 75037 3181 811
SNGR-9.19 (SNU9)17:14:1435 545−871−2.39%36 41636 39735 17336 7185 407
SUGR-3.20 (SAH0)16:34:58N/AN/AN/AN/AN/A0
SUGR-10.19 (SAV9)16:34:33N/A16.67N/AN/AN/A0
TATN-3.20 (TTH0)16:34:38N/A14 800N/AN/AN/A0
TATN-12.19 (TTZ9)17:14:2572 824−64−0.09%72 88873 00072 65073 490140
TATN-9.19 (TTU9)17:14:0275 435+27+0.04%75 40875 33875 27075 875425
UTRY-3.20 (TRH0)15:55:08N/AN/AN/AN/AN/A0
TRNF-3.20 (TNH0)17:12:21N/A25 000N/AN/AN/A0
TRNF-12.19 (TNZ9)17:12:31154 929−1 236−0.79%156 165155 238154 929156 54210
TRNF-9.19 (TNU9)17:13:50152 490−550−0.36%153 040152 891152 118153 1408
UTRY-9.19 (TRU9)17:13:24N/A5.725N/AN/AN/A0
UTRY-12.19 (TRZ9)15:54:58N/AN/AN/AN/AN/A0
UCAD-3.20 (CAH0)16:50:19N/AN/AN/AN/AN/A0
UCAD-12.19 (CAZ9)17:14:141.3237−0.0012−0.09%1.32491.32411.32311.325428
UCAD-9.19 (CAU9)17:13:391.3262−0.0018−0.14%1.3281.32681.3251.326820
UCHF-3.20 (CFH0)17:06:03N/AN/AN/AN/AN/A0
UCHF-12.19 (CFZ9)17:14:270.9875+0.0018+0.18%0.98570.98720.9870.9878238
UCHF-9.19 (CFU9)17:14:280.9953−0.0001−0.01%0.99540.99410.99410.9956204
UINR-11.19 (INX9)15:54:38N/AN/AN/AN/AN/A0
UINR-10.19 (INV9)15:54:28N/AN/AN/AN/AN/A0
UINR-9.19 (INU9)15:54:46N/AN/AN/AN/AN/A0
UJPY-3.20 (JPH0)14:42:41N/AN/AN/AN/AN/A0
UJPY-12.19 (JPZ9)17:14:09107.53+0.07+0.07%107.46107.51107.45107.5497
UJPY-9.19 (JPU9)17:14:20108.14+0.05+0.05%108.09108.21108.14108.21213
U500-3.20 (USH0)16:32:24N/A2 287N/AN/AN/A0
U500-9.19 (USU9)17:14:012 311+1+0.04%2 3102 3142 308.252 317.752 502
U500-12.19 (USZ9)17:14:212 307.25−2−0.09%2 309.252 311.252 3052 313.5586
UUAH-3.20 (UUH0)15:55:25N/AN/AN/AN/AN/A0
UUAH-12.19 (UUZ9)15:55:18N/AN/AN/AN/AN/A0
UUAH-9.19 (UUU9)15:55:33N/AN/AN/AN/AN/A0
GVW3-9.19 (VMU9)17.09.2019N/AN/AN/AN/AN/A00
GVW3-12.19 (VMZ9)17.09.2019N/AN/AN/AN/AN/A00
VTBR-3.20 (VBH0)17:14:06N/A4 463N/AN/AN/A0
VTBR-12.19 (VBZ9)17:14:204 341+33+0.77%4 3084 3104 3024 37461 876
VTBR-9.19 (VBU9)17:14:104 259+22+0.52%4 2374 2274 2194 292131 437
Zn-9.19 (ZnU9)17.09.2019N/AN/AN/AN/AN/A00
Zn-10.19 (ZnV9)17.09.2019N/AN/AN/AN/AN/A00
Zn-11.19 (ZnX9)17.09.2019N/AN/AN/AN/AN/A00
Zn-12.19 (ZnZ9)17.09.2019N/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.