Курс доллара 79.1272   Курс евро 90.6635  
Мобильная версия  
18+
   
 

Поиск котировок:

Например: Газпром

Наши продукты:
mfd.ru → Котировки → FORTS
Данные за

FORTS

Обновление:
Не обновлять
 
 
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)07:01:396 685−20−0.30%6 705N/AN/AN/A0
@ALRS (AL)07:01:314 889−10−0.20%4 899N/AN/AN/A0
@AUDU (AU)05.06.2025 23:51:02N/A0.6451N/AN/AN/A0
@BR06:56:0965.15−0.18−0.28%65.33N/AN/AN/A0
@CHMF (CH)00:38:10105 582−538−0.51%106 120N/AN/AN/A0
@ED05:51:341.1429+0.0006+0.05%1.1423N/AN/AN/A0
@Eu06:56:0091 680+260+0.28%91 420N/AN/AN/A0
@FEES (FS)00:38:106 961+6+0.09%6 955N/AN/AN/A0
@GAZR (GZ)06:56:0013 064−14−0.11%13 078N/AN/AN/A0
@GBPU (GU)05.06.2025 23:51:12N/A1.35051.35651.35651.35655
@GMKN (GK)07:01:361 107−4−0.36%1 111N/AN/AN/A0
@GOLD (GD)06:56:023 348.4+3.8+0.11%3 344.6N/AN/AN/A0
@HYDR (HY)00:38:094 744−3−0.06%4 747N/AN/AN/A0
@LKOH (LK)00:38:1165 210−90−0.14%65 300N/AN/AN/A0
@MGNT (MN)06:56:003 983−9−0.23%3 992N/AN/AN/A0
@MIX (MX)07:03:25287 450+50+0.02%287 400N/AN/AN/A0
@MTSI (MT)00:38:1023 425+125+0.54%23 300N/AN/AN/A0
@MXI (MM)06:56:012 873.5−0.050%2 873.55N/AN/AN/A0
@NOTK (NK)00:38:09112 246+96+0.09%112 150N/AN/AN/A0
@PLD (PD)07:05:471 017.49+0.64+0.06%1 016.85N/AN/AN/A0
@PLT (PT)06:55:381 137.6+4.6+0.41%1 133N/AN/AN/A0
@PZ00:38:10184 070+320+0.17%183 750N/AN/AN/A0
@ROSN (RN)06:57:5644 310−14−0.03%44 324N/AN/AN/A0
@RTKM (RT)00:38:105 994−28−0.46%6 022N/AN/AN/A0
@RTS (RI)07:01:59112 780−340−0.30%113 120N/AN/AN/A0
@RVI (VI)00:38:08N/A41.4N/AN/AN/A0
@SBPR (SP)06:56:0131 830+30+0.09%31 800N/AN/AN/A0
@SBRF (SR)06:59:4632 101+56+0.17%32 045N/AN/AN/A0
@Si07:04:1280 195+203+0.25%79 992N/AN/AN/A0
@SILV (SV)07:05:3435.8+0.18+0.51%35.62N/AN/AN/A0
@SNGP (SG)00:38:1053 761+26+0.05%53 735N/AN/AN/A0
@SNGR (SN)07:01:4522 717−8−0.04%22 725N/AN/AN/A0
@SO00:38:095 494−23−0.42%5 517N/AN/AN/A0
@SUGR (SA)00:38:0930.54+0.26+0.86%30.28N/AN/AN/A0
@TATN (TT)00:38:0966 195−48−0.07%66 243N/AN/AN/A0
@TRNF (TN)07:02:121 348−8−0.59%1 356N/AN/AN/A0
@UCAD (CA)05.06.2025 23:51:021.3672−0.0126−0.91%1.37981.36721.36721.36725
@UCHF (CF)00:38:100.8209+0.0027+0.33%0.8182N/AN/AN/A0
@UJPY (JP)00:38:10143.37−0.25−0.17%143.62N/AN/AN/A0
@VTBR (VB)07:02:089 641+2+0.02%9 639N/AN/AN/A0
AED-3.26 (AEH6)05.06.2025 23:51:06N/A24.259N/AN/AN/A0
AED-6.25 (AEM5)00:38:08N/A21.783N/AN/AN/A0
AEM5AEU5 (AEM5AEU5)00:38:08N/AN/AN/AN/AN/A0
AED-6.26 (AEM6)05.06.2025N/AN/AN/AN/AN/A00
AED-9.25 (AEU5)00:38:0824.447−0.508−2.04%24.955N/AN/AN/A0
AED-12.25 (AEZ5)05.06.2025 23:50:42N/A24.55N/AN/AN/A0
AFKS_CLT (AFKS_CLT)05.06.2025N/AN/AN/AN/AN/A00
AFLT-12.25 (AFZ5)00:38:087 255N/AN/AN/AN/A0
AFLT-9.25 (AFU5)07:01:396 579−22−0.33%6 601N/AN/AN/A0
AFLT-6.25 (AFM5)07:01:396 685−20−0.30%6 705N/AN/AN/A0
AFLT_CLT (AFLT_CLT)05.06.2025N/AN/AN/AN/AN/A00
AFM5AFU5 (AFM5AFU5)07:01:39−100N/AN/AN/AN/A0
AFKS-6.25 (AKM5)05:51:3416 796−10−0.06%16 806N/AN/AN/A0
AKM5AKU5 (AKM5AKU5)05:51:34669N/AN/AN/AN/A0
AFKS-9.25 (AKU5)05:51:3417 480+38+0.22%17 442N/AN/AN/A0
AFKS-12.25 (AKZ5)05.06.2025 23:47:04N/AN/AN/AN/AN/A0
ALM5ALU5 (ALM5ALU5)07:01:31250N/AN/AN/AN/A0
ALRS-12.25 (ALZ5)05.06.2025 23:51:49N/A5 614N/AN/AN/A0
ALRS-9.25 (ALU5)07:01:315 135−15−0.29%5 150N/AN/AN/A0
ALRS-6.25 (ALM5)07:01:314 889−10−0.20%4 899N/AN/AN/A0
ALRS_CLT (ALRS_CLT)05.06.2025N/AN/AN/AN/AN/A00
ALUM-6.25 (ANM5)00:38:09N/A2 472.5N/AN/AN/A0
ANM5ANU5 (ANM5ANU5)00:38:09N/AN/AN/AN/AN/A0
ALUM-9.25 (ANU5)00:38:09N/A2 513N/AN/AN/A0
ALUM-12.25 (ANZ5)00:38:08N/AN/AN/AN/AN/A0
AMD-3.26 (ARH6)05.06.2025 23:51:02N/AN/AN/AN/AN/A0
AMD-6.25 (ARM5)00:38:08N/A19.526N/AN/AN/A0
ARM5ARU5 (ARM5ARU5)00:38:08N/AN/AN/AN/AN/A0
AMD-6.26 (ARM6)05.06.2025N/AN/AN/AN/AN/A00
AMD-9.25 (ARU5)00:38:08N/A23.068N/AN/AN/A0
AMD-12.25 (ARZ5)05.06.2025 23:50:49N/AN/AN/AN/AN/A0
ASTR-6.25 (ASM5)05:51:34411−2−0.48%413N/AN/AN/A0
ASM5ASU5 (ASM5ASU5)05:51:3423N/AN/AN/AN/A0
ASTR_CLT (ASTR_CLT)05.06.2025N/AN/AN/AN/AN/A00
ASTR-9.25 (ASU5)05:51:34434+4+0.93%430N/AN/AN/A0
ASTR-12.25 (ASZ5)05.06.2025 23:47:09N/AN/AN/AN/AN/A0
AUDU-12.25 (AUZ5)05.06.2025 23:36:21N/A0.7199N/AN/AN/A0
AUDU-9.25 (AUU5)05.06.2025 23:51:02N/A0.7117N/AN/AN/A0
AUDU-6.25 (AUM5)05.06.2025 23:51:02N/A0.6451N/AN/AN/A0
AUM5AUU5 (AUM5AUU5)05.06.2025 23:51:02N/AN/AN/AN/AN/A0
BANE_CLT (BANE_CLT)05.06.2025N/AN/AN/AN/AN/A00
ALIBABA-6.25 (BBM5)00:38:10120.04+0.15+0.13%119.89N/AN/AN/A0
BBM5BBU5 (BBM5BBU5)00:38:104.55N/AN/AN/AN/A0
ALIBABA-9.25 (BBU5)00:38:10124.5−0.67−0.54%125.17N/AN/AN/A0
BAIDU-6.25 (BDM5)00:38:1186.62−0.42−0.48%87.04N/AN/AN/A0
BDM5BDU5 (BDM5BDU5)00:38:112.81N/AN/AN/AN/A0
BAIDU-9.25 (BDU5)00:38:1189.63−0.67−0.74%90.3N/AN/AN/A0
BELU_CLT (BELU_CLT)05.06.2025N/AN/AN/AN/AN/A00
BRM-7.25 (BMN5)00:38:1165.12−0.13−0.20%65.25N/AN/AN/A0
BMN5BMQ5 (BMN5BMQ5)00:38:11−0.6N/AN/AN/AN/A0
BRM-8.25 (BMQ5)00:38:1164.61−0.2−0.31%64.81N/AN/AN/A0
BMQ5BMU5 (BMQ5BMU5)00:38:08−0.24N/AN/AN/AN/A0
BRM-9.25 (BMU5)00:38:0864.37−0.41−0.63%64.78N/AN/AN/A0
BRM-10.25 (BMV5)00:38:08N/A65.31N/AN/AN/A0
BRM-11.25 (BMX5)00:38:08N/A65.56N/AN/AN/A0
BANE-6.25 (BNM5)00:38:111 996+5+0.25%1 991N/AN/AN/A0
BNM5BNU5 (BNM5BNU5)00:38:11N/AN/AN/AN/AN/A0
BANE-9.25 (BNU5)00:38:111 947−2−0.10%1 949N/AN/AN/A0
BANE-12.25 (BNZ5)00:38:08N/AN/AN/AN/AN/A0
BR-4.26 (BRJ6)00:38:08N/A68.11N/AN/AN/A0
BR-3.26 (BRH6)00:38:0967.900%67.9N/AN/AN/A0
BR-2.26 (BRG6)05.06.2025 23:51:12N/A67.3366.4466.4467.362
BR-1.26 (BRF6)05.06.2025 23:51:12N/A65.52N/AN/AN/A0
BR-12.25 (BRZ5)00:38:09N/A66.1N/AN/AN/A0
BR-11.25 (BRX5)05.06.2025 23:52:35N/A65.1465.4865.3165.626
BR-10.25 (BRV5)00:38:0964.9−0.15−0.23%65.05N/AN/AN/A0
BR-9.25 (BRU5)00:38:0864.35−0.26−0.40%64.61N/AN/AN/A0
BR-8.25 (BRQ5)05:51:3464.6−0.13−0.20%64.73N/AN/AN/A0
BR-7.25 (BRN5)06:56:0965.15−0.18−0.28%65.33N/AN/AN/A0
BRN5BRQ5 (BRN5BRQ5)00:38:08−0.55N/AN/AN/AN/A0
BRQ5BRU5 (BRQ5BRU5)00:38:08N/AN/AN/AN/AN/A0
BSPB-6.25 (BSM5)00:38:113 768+6+0.16%3 762N/AN/AN/A0
BSM5BSU5 (BSM5BSU5)00:38:11169N/AN/AN/AN/A0
BSPB_CLT (BSPB_CLT)05.06.2025N/AN/AN/AN/AN/A00
BSPB-9.25 (BSU5)00:38:113 937−10−0.25%3 947N/AN/AN/A0
BSPB-12.25 (BSZ5)00:38:08N/AN/AN/AN/AN/A0
BYN-6.25 (BYM5)05.06.2025 23:50:23N/A28.15N/AN/AN/A0
BYM5BYU5 (BYM5BYU5)05.06.2025 23:50:23N/AN/AN/AN/AN/A0
BYN_CLT (BYN_CLT)05.06.2025N/AN/AN/AN/AN/A00
BYN-9.25 (BYU5)05.06.2025 23:50:42N/AN/AN/AN/AN/A0
BYN-12.25 (BYZ5)05.06.2025N/AN/AN/AN/AN/A00
CAM5CAU5 (CAM5CAU5)05.06.2025 23:51:12N/AN/AN/AN/AN/A0
CBOM_CLT (CBOM_CLT)05.06.2025N/AN/AN/AN/AN/A00
COCOA-7.25 (CCN5)06:47:30823+3.7+0.45%819.3N/AN/AN/A0
CCN5CCU5 (CCN5CCU5)00:38:10−13.5N/AN/AN/AN/A0
COCOA-9.25 (CCU5)00:38:10809.5−0.6−0.07%810.1N/AN/AN/A0
COPPER-6.25 (CEM5)00:38:099 810−9−0.09%9 819N/AN/AN/A0
CEM5CEU5 (CEM5CEU5)00:38:09111N/AN/AN/AN/A0
COPPER-9.25 (CEU5)00:38:099 897−73−0.73%9 970N/AN/AN/A0
COPPER-12.25 (CEZ5)00:38:08N/A10 277N/AN/AN/A0
CFM5CFU5 (CFM5CFU5)00:38:10N/AN/AN/AN/AN/A0
CHM5CHU5 (CHM5CHU5)00:38:104 922N/AN/AN/AN/A0
CHMF-12.25 (CHZ5)05.06.2025 23:47:46N/A61 700N/AN/AN/A0
CHMF-9.25 (CHU5)00:38:10110 110−657−0.59%110 767N/AN/AN/A0
CHMF-6.25 (CHM5)00:38:10105 582−538−0.51%106 120N/AN/AN/A0
CHMF_CLT (CHMF_CLT)05.06.2025N/AN/AN/AN/AN/A00
CBOM-6.25 (CMM5)05:51:346 43500%6 435N/AN/AN/A0
CMM5CMU5 (CMM5CMU5)05:51:34N/AN/AN/AN/AN/A0
CBOM-9.25 (CMU5)05:51:346 55900%6 559N/AN/AN/A0
CBOM-12.25 (CMZ5)05.06.2025 23:46:28N/AN/AN/AN/AN/A0
CNY_CLT (CNY_CLT)05.06.2025N/AN/AN/AN/AN/A00
CNYRUBF (CNYRUBF)05:51:3411.042+0.037+0.34%11.005N/AN/AN/A0
CNY-3.26 (CRH6)00:38:0812.615+0.037+0.29%12.578N/AN/AN/A0
CNY-6.25 (CRM5)07:06:2211.094+0.027+0.24%11.067N/AN/AN/A0
CRM5CRU5 (CRM5CRU5)00:38:110.474N/AN/AN/AN/A0
CNY-6.26 (CRM6)00:38:10N/A13.125N/AN/AN/A0
CNY-9.25 (CRU5)07:01:3511.567+0.022+0.19%11.545N/AN/AN/A0
CNY-9.26 (CRU6)00:38:10N/A13.587N/AN/AN/A0
CNY-12.25 (CRZ5)00:38:1112.096+0.034+0.28%12.062N/AN/AN/A0
CNY-12.26 (CRZ6)05.06.2025 23:50:04N/AN/AN/AN/AN/A0
CNI-6.25 (CSM5)00:38:107 432+26+0.35%7 406N/AN/AN/A0
CSM5CSU5 (CSM5CSU5)00:38:10319N/AN/AN/AN/A0
CNI-9.25 (CSU5)00:38:107 751−298−3.70%8 049N/AN/AN/A0
CNI-12.25 (CSZ5)05.06.2025N/AN/AN/AN/AN/A00
DIAS_CLT (DIAS_CLT)05.06.2025N/AN/AN/AN/AN/A00
DJ30-6.25 (DJM5)00:38:09423.9−1.9−0.45%425.8N/AN/AN/A0
DJM5DJU5 (DJM5DJU5)00:38:09N/AN/AN/AN/AN/A0
DJ30-9.25 (DJU5)00:38:09N/A426N/AN/AN/A0
DJ30-12.25 (DJZ5)00:38:10N/A425.7N/AN/AN/A0
DAX-6.25 (DXM5)05:51:3420 035−62−0.31%20 097N/AN/AN/A0
DXM5DXU5 (DXM5DXU5)05:51:34−375N/AN/AN/AN/A0
DAX-9.25 (DXU5)05:51:3419 641−93−0.47%19 734N/AN/AN/A0
DAX-12.25 (DXZ5)00:38:1019 246−133−0.69%19 379N/AN/AN/A0
ECAD-6.25 (ECM5)05.06.2025N/AN/AN/AN/AN/A00
ECAD-9.25 (ECU5)05.06.2025N/AN/AN/AN/AN/A00
ECAD-12.25 (ECZ5)05.06.2025N/AN/AN/AN/AN/A00
ED-3.26 (EDH6)05.06.2025N/AN/AN/AN/AN/A00
ED-12.25 (EDZ5)05.06.2025 23:51:021.139900%1.13991.13991.13991.14193
ED-9.25 (EDU5)05:51:341.1392+0.0006+0.05%1.1386N/AN/AN/A0
ED-6.25 (EDM5)05:51:341.1429+0.0006+0.05%1.1423N/AN/AN/A0
EDM5EDU5 (EDM5EDU5)05:51:34−0.0036N/AN/AN/AN/A0
EGBP-6.25 (EGM5)05.06.2025N/A0.8563N/AN/AN/A00
EGBP-9.25 (EGU5)05.06.2025N/AN/AN/AN/AN/A00
EGBP-12.25 (EGZ5)05.06.2025N/AN/AN/AN/AN/A00
EJPY-6.25 (EJM5)05.06.2025N/AN/AN/AN/AN/A00
EJPY-9.25 (EJU5)05.06.2025N/AN/AN/AN/AN/A00
EJPY-12.25 (EJZ5)05.06.2025N/AN/AN/AN/AN/A00
EM-6.25 (EMM5)05.06.2025 23:49:45N/A46.28N/AN/AN/A0
EMM5EMU5 (EMM5EMU5)05.06.2025 23:50:09N/AN/AN/AN/AN/A0
EM-9.25 (EMU5)00:38:09N/A46.07N/AN/AN/A0
EM-12.25 (EMZ5)00:38:10N/A45.97N/AN/AN/A0
Eu-9.26 (EuU6)05.06.2025 23:52:12N/A119 900N/AN/AN/A0
Eu-6.26 (EuM6)00:38:10N/A111 643N/AN/AN/A0
Eu-3.26 (EuH6)05.06.2025 23:52:12N/A104 902103 990103 990105 7332
Eu-12.25 (EuZ5)00:38:08100 500+240+0.24%100 260N/AN/AN/A0
Eu-9.25 (EuU5)00:38:1195 628−135−0.14%95 763N/AN/AN/A0
Eu-6.25 (EuM5)06:56:0091 680+260+0.28%91 420N/AN/AN/A0
EuM5EuU5 (EuM5EuU5)00:38:113 988N/AN/AN/AN/A0
EUR_CLT (EUR_CLT)05.06.2025N/AN/AN/AN/AN/A00
EURRUBF (EURRUBF)05:51:3491.31+0.55+0.61%90.76N/AN/AN/A0
FEES-12.25 (FSZ5)05.06.2025 23:46:37N/A6 054N/AN/AN/A0
FEES-9.25 (FSU5)00:38:107 272+121+1.69%7 151N/AN/AN/A0
FEES-6.25 (FSM5)00:38:106 961+6+0.09%6 955N/AN/AN/A0
FEES_CLT (FEES_CLT)05.06.2025N/AN/AN/AN/AN/A00
FESH-6.25 (FEM5)00:38:096 019−36−0.59%6 055N/AN/AN/A0
FEM5FEU5 (FEM5FEU5)00:38:09290N/AN/AN/AN/A0
FESH_CLT (FESH_CLT)05.06.2025N/AN/AN/AN/AN/A00
FESH-9.25 (FEU5)00:38:096 34100%6 341N/AN/AN/A0
FESH-12.25 (FEZ5)05.06.2025 23:48:12N/AN/AN/AN/AN/A0
TTF-6.25 (FFM5)00:38:0836.105−0.05−0.14%36.155N/AN/AN/A0
FFM5FFN5 (FFM5FFN5)00:38:080.23N/AN/AN/AN/A0
TTF-7.25 (FFN5)00:38:0836.805+0.495+1.36%36.31N/AN/AN/A0
FLOT-6.25 (FLM5)00:38:117 975−35−0.44%8 010N/AN/AN/A0
FLM5FLU5 (FLM5FLU5)00:38:11N/AN/AN/AN/AN/A0
FLOT_CLT (FLOT_CLT)05.06.2025N/AN/AN/AN/AN/A00
FLOT-9.25 (FLU5)00:38:118 305−58−0.69%8 363N/AN/AN/A0
FLOT-12.25 (FLZ5)05.06.2025 23:46:33N/AN/AN/AN/AN/A0
FNI-6.25 (FNM5)00:38:10N/A10 491N/AN/AN/A0
FNM5FNU5 (FNM5FNU5)00:38:10N/AN/AN/AN/AN/A0
FNI-9.25 (FNU5)00:38:10N/A10 541N/AN/AN/A0
FNI-12.25 (FNZ5)05.06.2025N/AN/AN/AN/AN/A00
FSM5FSU5 (FSM5FSU5)00:38:10316N/AN/AN/AN/A0
GAZP_CLT (GAZP_CLT)05.06.2025N/AN/AN/AN/AN/A00
GAZPF (GAZPF)07:04:57129.64−0.12−0.09%129.76N/AN/AN/A0
GAZR-6.26 (GZM6)00:38:09N/A16 029N/AN/AN/A0
GAZR-3.26 (GZH6)00:38:09N/A15 179N/AN/AN/A0
GAZR-12.25 (GZZ5)00:38:0814 441−7−0.05%14 448N/AN/AN/A0
GAZR-9.25 (GZU5)00:38:0913 727−19−0.14%13 746N/AN/AN/A0
GAZR-6.25 (GZM5)06:56:0013 064−14−0.11%13 078N/AN/AN/A0
GBPU-12.25 (GUZ5)05.06.2025N/AN/AN/AN/AN/A00
GBPU-9.25 (GUU5)05.06.2025 23:51:16N/A1.3478N/AN/AN/A0
GBPU-6.25 (GUM5)05.06.2025 23:51:12N/A1.35051.35651.35651.35655
GDM5GDU5 (GDM5GDU5)00:38:1110.8N/AN/AN/AN/A0
GKM5GKU5 (GKM5GKU5)06:06:1249N/AN/AN/AN/A0
GL_CLT (GL_CLT)05.06.2025N/AN/AN/AN/AN/A00
GLDRUBF (GLDRUBF)07:06:288 530+44.9+0.53%8 485.1N/AN/AN/A0
GL-3.26 (GLH6)00:38:109 819.9+39.9+0.41%9 780N/AN/AN/A0
GL-6.25 (GLM5)00:38:118 580−73.9−0.85%8 653.9N/AN/AN/A0
GLM5GLU5 (GLM5GLU5)00:38:11404.1N/AN/AN/AN/A0
GL-9.25 (GLU5)00:38:119 001.4+56.4+0.63%8 945N/AN/AN/A0
GL-12.25 (GLZ5)00:38:109 419.9+43+0.46%9 376.9N/AN/AN/A0
GMKN-12.25 (GKZ5)00:38:08N/A1 237N/AN/AN/A0
GMKN-9.25 (GKU5)06:06:121 156−9−0.77%1 165N/AN/AN/A0
GMKN-6.25 (GKM5)07:01:361 107−4−0.36%1 111N/AN/AN/A0
GMKN_CLT (GMKN_CLT)05.06.2025N/AN/AN/AN/AN/A00
GOLD-3.26 (GDH6)00:38:103 461.2−7−0.20%3 468.2N/AN/AN/A0
GOLD-12.25 (GDZ5)00:38:103 418.6+12.9+0.38%3 405.7N/AN/AN/A0
GOLD-9.25 (GDU5)05:56:003 359+6+0.18%3 353N/AN/AN/A0
GOLD-6.25 (GDM5)06:56:023 348.4+3.8+0.11%3 344.6N/AN/AN/A0
GUM5GUU5 (GUM5GUU5)05.06.2025 23:51:12N/AN/AN/AN/AN/A0
GZM5GZU5 (GZM5GZU5)00:38:09674N/AN/AN/AN/A0
HKD_CLT (HKD_CLT)05.06.2025N/AN/AN/AN/AN/A00
HKD-3.26 (HKH6)05.06.2025 23:50:49N/A12.05N/AN/AN/A0
HKD-6.25 (HKM5)00:38:08N/A10.169N/AN/AN/A0
HKM5HKU5 (HKM5HKU5)00:38:08N/AN/AN/AN/AN/A0
HKD-6.26 (HKM6)05.06.2025N/AN/AN/AN/AN/A00
HKD-9.25 (HKU5)00:38:08N/A10.641N/AN/AN/A0
HKD-12.25 (HKZ5)05.06.2025 23:50:49N/A11.151N/AN/AN/A0
HOME-3.26 (HOH6)05.06.2025 23:45:24N/AN/AN/AN/AN/A0
HOME-6.25 (HOM5)00:38:09N/A30 900N/AN/AN/A0
HOM5HOU5 (HOM5HOU5)00:38:09N/AN/AN/AN/AN/A0
HOME-9.25 (HOU5)00:38:09N/A32 400N/AN/AN/A0
HOME-12.25 (HOZ5)00:38:09N/A33 440N/AN/AN/A0
HANG-6.25 (HSM5)00:38:0924 211−30−0.12%24 241N/AN/AN/A0
HSM5HSU5 (HSM5HSU5)00:38:0913N/AN/AN/AN/A0
HANG-9.25 (HSU5)00:38:0924 204−70−0.29%24 274N/AN/AN/A0
HANG-12.25 (HSZ5)00:38:1024 350−148−0.60%24 498N/AN/AN/A0
HYDR-12.25 (HYZ5)05.06.2025 23:47:31N/A6 795N/AN/AN/A0
HYDR-9.25 (HYU5)00:38:095 004−7−0.14%5 011N/AN/AN/A0
HYDR-6.25 (HYM5)00:38:094 744−3−0.06%4 747N/AN/AN/A0
HYDR_CLT (HYDR_CLT)05.06.2025N/AN/AN/AN/AN/A00
HYM5HYU5 (HYM5HYU5)00:38:09250N/AN/AN/AN/A0
INR-3.26 (I2H6)05.06.2025 23:50:49N/A1.101N/AN/AN/A0
INR-6.25 (I2M5)05.06.2025 23:50:37N/A0.93N/AN/AN/A0
I2M5I2U5 (I2M5I2U5)05.06.2025 23:50:37N/AN/AN/AN/AN/A0
INR-6.26 (I2M6)05.06.2025N/AN/AN/AN/AN/A00
INR-9.25 (I2U5)05.06.2025 23:50:54N/A0.9678N/AN/AN/A0
INR-12.25 (I2Z5)00:38:10N/A1.0646N/AN/AN/A0
IBIT-9.25 (IBU5)06:52:2159.48−1.89−3.08%61.37N/AN/AN/A0
IMOEX_CLT (IMOEX_CLT)05.06.2025N/AN/AN/AN/AN/A00
IMOEXF (IMOEXF)07:05:392 858+4.5+0.16%2 853.5N/AN/AN/A0
IPO-6.25 (IPM5)00:38:10636+4.5+0.71%631.5N/AN/AN/A0
IPM5IPU5 (IPM5IPU5)00:38:10N/AN/AN/AN/AN/A0
IPO-9.25 (IPU5)00:38:10N/A680N/AN/AN/A0
IPO-12.25 (IPZ5)05.06.2025N/AN/AN/AN/AN/A00
IRAO_CLT (IRAO_CLT)05.06.2025N/AN/AN/AN/AN/A00
IRAO-6.25 (IRM5)00:38:1033 980+105+0.31%33 875N/AN/AN/A0
IRM5IRU5 (IRM5IRU5)00:38:101 971N/AN/AN/AN/A0
IRAO-9.25 (IRU5)00:38:1035 976+239+0.67%35 737N/AN/AN/A0
IRAO-12.25 (IRZ5)05.06.2025 23:48:26N/AN/AN/AN/AN/A0
ISKJ_CLT (ISKJ_CLT)05.06.2025N/AN/AN/AN/AN/A00
ISKJ-6.25 (ISM5)00:38:10800−1−0.12%801N/AN/AN/A0
ISM5ISU5 (ISM5ISU5)00:38:10N/AN/AN/AN/AN/A0
ISKJ-9.25 (ISU5)00:38:10N/A842N/AN/AN/A0
ISKJ-12.25 (ISZ5)05.06.2025N/AN/AN/AN/AN/A00
JPM5JPU5 (JPM5JPU5)00:38:10N/AN/AN/AN/AN/A0
COFFEE-6.25 (KCM5)05:51:343.55−0.06−1.66%3.61N/AN/AN/A0
KCM5KCQ5 (KCM5KCQ5)00:38:080.07N/AN/AN/AN/A0
COFFEE-8.25 (KCQ5)00:38:083.595−0.05−1.37%3.645N/AN/AN/A0
KMAZ_CLT (KMAZ_CLT)05.06.2025N/AN/AN/AN/AN/A00
KMAZ-6.25 (KMM5)00:38:111 026−1−0.10%1 027N/AN/AN/A0
KMM5KMU5 (KMM5KMU5)00:38:1156N/AN/AN/AN/A0
KMAZ-9.25 (KMU5)00:38:111 084−6−0.55%1 090N/AN/AN/A0
KMAZ-12.25 (KMZ5)05.06.2025 23:46:20N/AN/AN/AN/AN/A0
KZT-3.26 (KZH6)00:38:10N/A16.491N/AN/AN/A0
KZT-6.25 (KZM5)00:38:08N/A15.5N/AN/AN/A0
KZM5KZU5 (KZM5KZU5)00:38:08N/AN/AN/AN/AN/A0
KZT-6.26 (KZM6)05.06.2025N/AN/AN/AN/AN/A00
KZT_CLT (KZT_CLT)05.06.2025N/AN/AN/AN/AN/A00
KZT-9.25 (KZU5)00:38:08N/A15.104N/AN/AN/A0
KZT-12.25 (KZZ5)00:38:10N/A15.278N/AN/AN/A0
LEAS_CLT (LEAS_CLT)05.06.2025N/AN/AN/AN/AN/A00
LEAS-6.25 (LEM5)05:51:3462300%623N/AN/AN/A0
LEM5LEU5 (LEM5LEU5)05:51:3426N/AN/AN/AN/A0
LEAS-9.25 (LEU5)05:51:34654+4+0.62%650N/AN/AN/A0
LEAS-12.25 (LEZ5)05.06.2025N/AN/AN/AN/AN/A00
LKM5LKU5 (LKM5LKU5)00:38:113 240N/AN/AN/AN/A0
LKOH-12.25 (LKZ5)05.06.2025 23:49:51N/A24 201N/AN/AN/A0
LKOH-9.25 (LKU5)00:38:1168 404+20%68 402N/AN/AN/A0
LKOH-6.25 (LKM5)00:38:1165 210−90−0.14%65 300N/AN/AN/A0
LKOH_CLT (LKOH_CLT)05.06.2025N/AN/AN/AN/AN/A00
MAGN_CLT (MAGN_CLT)05.06.2025N/AN/AN/AN/AN/A00
MMI-6.25 (MAM5)00:38:106 216−6−0.10%6 222N/AN/AN/A0
MAM5MAU5 (MAM5MAU5)00:38:10100N/AN/AN/AN/A0
MMI-9.25 (MAU5)00:38:106 316−134−2.08%6 450N/AN/AN/A0
MMI-12.25 (MAZ5)05.06.2025N/AN/AN/AN/AN/A00
MTLR-6.25 (MCM5)07:01:129 239+36+0.39%9 203N/AN/AN/A0
MCM5MCU5 (MCM5MCU5)00:38:1154N/AN/AN/AN/A0
MTLR-9.25 (MCU5)00:38:099 327+36+0.39%9 291N/AN/AN/A0
MTLR-12.25 (MCZ5)05.06.2025 23:45:33N/AN/AN/AN/AN/A0
MOEX-6.25 (MEM5)00:38:1019 373+13+0.07%19 360N/AN/AN/A0
MEM5MEU5 (MEM5MEU5)00:38:10−1 407N/AN/AN/AN/A0
MOEX-9.25 (MEU5)00:38:1017 977+23+0.13%17 954N/AN/AN/A0
MOEX-12.25 (MEZ5)05.06.2025 23:47:50N/A9 438N/AN/AN/A0
1MFR-1.26 (MFF6)05.06.2025N/AN/AN/AN/AN/A00
1MFR-2.26 (MFG6)05.06.2025N/AN/AN/AN/AN/A00
1MFR-3.26 (MFH6)05.06.2025N/AN/AN/AN/AN/A00
1MFR-4.26 (MFJ6)05.06.2025N/AN/AN/AN/AN/A00
1MFR-5.26 (MFK6)05.06.2025N/AN/AN/AN/AN/A00
1MFR-6.25 (MFM5)05.06.2025N/A79.12N/AN/AN/A00
1MFR-7.25 (MFN5)05.06.2025N/A80.25N/AN/AN/A00
1MFR-8.25 (MFQ5)05.06.2025N/A80.08N/AN/AN/A00
1MFR-9.25 (MFU5)05.06.2025N/AN/AN/AN/AN/A00
1MFR-10.25 (MFV5)05.06.2025N/A81.3N/AN/AN/A00
1MFR-11.25 (MFX5)05.06.2025N/AN/AN/AN/AN/A00
1MFR-12.25 (MFZ5)05.06.2025N/AN/AN/AN/AN/A00
MAGN-6.25 (MGM5)00:38:1133 098−14−0.04%33 112N/AN/AN/A0
MGM5MGU5 (MGM5MGU5)00:38:11N/AN/AN/AN/AN/A0
MGNT-12.25 (MNZ5)05.06.2025 23:40:01N/A11 272N/AN/AN/A0
MGNT-9.25 (MNU5)00:38:104 182−2−0.05%4 184N/AN/AN/A0
MGNT-6.25 (MNM5)06:56:003 983−9−0.23%3 992N/AN/AN/A0
MGNT_CLT (MGNT_CLT)05.06.2025N/AN/AN/AN/AN/A00
MAGN-9.25 (MGU5)00:38:1133 999−356−1.04%34 355N/AN/AN/A0
MAGN-12.25 (MGZ5)05.06.2025 23:47:41N/AN/AN/AN/AN/A0
MIX-6.26 (MXM6)05.06.2025 23:49:43N/A189 250N/AN/AN/A0
MIX-3.26 (MXH6)05.06.2025 23:51:12N/A307 500N/AN/AN/A0
MIX-12.25 (MXZ5)00:38:10N/A306 225N/AN/AN/A0
MIX-9.25 (MXU5)00:38:11293 025+300+0.10%292 725N/AN/AN/A0
MIX-6.25 (MXM5)07:03:25287 450+50+0.02%287 400N/AN/AN/A0
MMM5MMU5 (MMM5MMU5)00:38:0964.35N/AN/AN/AN/A0
MNM5MNU5 (MNM5MNU5)00:38:10207N/AN/AN/AN/A0
MOEX_CLT (MOEX_CLT)05.06.2025N/AN/AN/AN/AN/A00
MSNG_CLT (MSNG_CLT)05.06.2025N/AN/AN/AN/AN/A00
MTLR_CLT (MTLR_CLT)05.06.2025N/AN/AN/AN/AN/A00
MTM5MTU5 (MTM5MTU5)00:38:10−2 194N/AN/AN/AN/A0
MTSI-12.25 (MTZ5)00:38:08N/A21 978N/AN/AN/A0
MTSI-9.25 (MTU5)00:38:1021 180−76−0.36%21 256N/AN/AN/A0
MTSI-6.25 (MTM5)00:38:1023 425+125+0.54%23 300N/AN/AN/A0
MTSS_CLT (MTSS_CLT)05.06.2025N/AN/AN/AN/AN/A00
MVID_CLT (MVID_CLT)05.06.2025N/AN/AN/AN/AN/A00
MVID-6.25 (MVM5)00:38:111 012+14+1.40%998N/AN/AN/A0
MVM5MVU5 (MVM5MVU5)00:38:1127N/AN/AN/AN/A0
MVID-9.25 (MVU5)00:38:111 037+7+0.68%1 030N/AN/AN/A0
MXI-12.27 (MMZ7)00:38:09N/A3 837.9N/AN/AN/A0
MXI-6.27 (MMM7)00:08:10N/A3 731.3N/AN/AN/A0
MXI-3.27 (MMH7)00:38:10N/A3 631.6N/AN/AN/A0
MXI-12.26 (MMZ6)00:38:103 451.55−101.6−2.86%3 553.15N/AN/AN/A0
MXI-9.26 (MMU6)00:38:093 415+1+0.03%3 414N/AN/AN/A0
MXI-6.26 (MMM6)00:38:093 289.8+18.1+0.55%3 271.7N/AN/AN/A0
MXI-3.26 (MMH6)00:38:08N/A3 144N/AN/AN/A0
MXI-12.25 (MMZ5)00:38:083 072+6+0.20%3 066N/AN/AN/A0
MXI-9.25 (MMU5)00:38:092 939+7.35+0.25%2 931.65N/AN/AN/A0
MXI-6.25 (MMM5)06:56:012 873.5−0.050%2 873.55N/AN/AN/A0
MXM5MXU5 (MXM5MXU5)00:38:115 675N/AN/AN/AN/A0
MOEXCNY-3.26 (MYH6)05.06.2025 23:50:23N/A1 195.7N/AN/AN/A0
MOEXCNY-6.25 (MYM5)00:38:111 195.7−6.5−0.54%1 202.2N/AN/AN/A0
MYM5MYU5 (MYM5MYU5)00:38:11−22.3N/AN/AN/AN/A0
MOEXCNY-9.25 (MYU5)00:38:111 176.1+0.1+0.01%1 176N/AN/AN/A0
MOEXCNY-12.25 (MYZ5)00:38:11N/A1 176N/AN/AN/A0
NIKK-6.25 (N2M5)00:38:0939 023−133−0.34%39 156N/AN/AN/A0
N2M5N2U5 (N2M5N2U5)00:38:09−155N/AN/AN/AN/A0
NIKK-9.25 (N2U5)00:38:0939 067+624+1.62%38 443N/AN/AN/A0
NIKK-12.25 (N2Z5)00:38:1039 400+401+1.03%38 999N/AN/AN/A0
NASD-6.25 (NAM5)05:51:3421 465−352−1.61%21 817N/AN/AN/A0
NAM5NAU5 (NAM5NAU5)00:38:11310N/AN/AN/AN/A0
NASD-9.25 (NAU5)00:38:0921 777−323−1.46%22 100N/AN/AN/A0
NASD-12.25 (NAZ5)00:38:1021 736−543−2.44%22 279N/AN/AN/A0
BELUGA-6.25 (NBM5)00:38:09459−3−0.65%462N/AN/AN/A0
NBM5NBU5 (NBM5NBU5)00:38:0927N/AN/AN/AN/A0
BELUGA-9.25 (NBU5)00:38:09487−3−0.61%490N/AN/AN/A0
BELUGA-12.25 (NBZ5)05.06.2025N/AN/AN/AN/AN/A00
NICKEL-6.25 (NCM5)00:38:0915 350−40−0.26%15 390N/AN/AN/A0
NCM5NCU5 (NCM5NCU5)00:38:09−30N/AN/AN/AN/A0
NICKEL-9.25 (NCU5)00:38:0915 320−435−2.76%15 755N/AN/AN/A0
NICKEL-12.25 (NCZ5)00:38:08N/AN/AN/AN/AN/A0
INDIA-3.26 (NDH6)00:38:1010.358−0.347−3.24%10.705N/AN/AN/A0
INDIA-6.25 (NDM5)00:38:099.809−0.019−0.19%9.828N/AN/AN/A0
NDM5NDU5 (NDM5NDU5)00:38:090.272N/AN/AN/AN/A0
INDIA-9.25 (NDU5)00:38:0910.093+0.116+1.16%9.977N/AN/AN/A0
INDIA-12.25 (NDZ5)00:38:09N/A10.408N/AN/AN/A0
NG-6.25 (NGM5)07:06:023.651−0.06−1.62%3.711N/AN/AN/A0
NGM5NGN5 (NGM5NGN5)00:45:250.081N/AN/AN/AN/A0
NG-7.25 (NGN5)06:59:333.735−0.061−1.61%3.796N/AN/AN/A0
NGN5NGQ5 (NGN5NGQ5)00:38:09N/AN/AN/AN/AN/A0
NG-8.25 (NGQ5)00:38:093.735−0.053−1.40%3.788N/AN/AN/A0
NGQ5NGU5 (NGQ5NGU5)00:38:090.113N/AN/AN/AN/A0
NG-9.25 (NGU5)00:38:093.842−0.004−0.10%3.846N/AN/AN/A0
NG-10.25 (NGV5)00:38:084.032−0.033−0.81%4.065N/AN/AN/A0
NKM5NKU5 (NKM5NKU5)00:38:095 454N/AN/AN/AN/A0
NLMK_CLT (NLMK_CLT)05.06.2025N/AN/AN/AN/AN/A00
NLMK-6.25 (NMM5)00:38:1012 154+4+0.03%12 150N/AN/AN/A0
NMM5NMU5 (NMM5NMU5)00:38:10641N/AN/AN/AN/A0
NLMK-9.25 (NMU5)00:38:1012 771−51−0.40%12 822N/AN/AN/A0
NLMK-12.25 (NMZ5)05.06.2025 23:48:17N/AN/AN/AN/AN/A0
NOTK-12.25 (NKZ5)05.06.2025 23:48:31N/A60 650N/AN/AN/A0
NOTK-9.25 (NKU5)00:38:09117 537−213−0.18%117 750N/AN/AN/A0
NOTK-6.25 (NKM5)00:38:09112 246+96+0.09%112 150N/AN/AN/A0
NGM-6.25 (NRM5)07:00:073.65−0.03−0.82%3.68N/AN/AN/A0
NRM5NRN5 (NRM5NRN5)00:38:110.095N/AN/AN/AN/A0
NGM-7.25 (NRN5)00:38:113.728−0.029−0.77%3.757N/AN/AN/A0
NRN5NRQ5 (NRN5NRQ5)00:38:08−0.003N/AN/AN/AN/A0
NGM-8.25 (NRQ5)00:38:103.738−0.001−0.03%3.739N/AN/AN/A0
NRQ5NRU5 (NRQ5NRU5)00:38:10N/AN/AN/AN/AN/A0
NGM-9.25 (NRU5)00:38:103.885−0.043−1.09%3.928N/AN/AN/A0
NGM-10.25 (NRV5)00:38:083.993−0.009−0.22%4.002N/AN/AN/A0
NVTK_CLT (NVTK_CLT)05.06.2025N/AN/AN/AN/AN/A00
OGI-6.25 (OGM5)00:38:10N/A7 678N/AN/AN/A0
OGM5OGU5 (OGM5OGU5)00:38:10N/AN/AN/AN/AN/A0
OGI-9.25 (OGU5)00:38:10N/A7 822N/AN/AN/A0
OGI-12.25 (OGZ5)05.06.2025N/AN/AN/AN/AN/A00
PDM5PDU5 (PDM5PDU5)06:29:3026.24N/AN/AN/AN/A0
PHOR-6.25 (PHM5)00:38:106 462−19−0.29%6 481N/AN/AN/A0
PHM5PHU5 (PHM5PHU5)00:38:10154N/AN/AN/AN/A0
PHOR_CLT (PHOR_CLT)05.06.2025N/AN/AN/AN/AN/A00
PHOR-9.25 (PHU5)00:38:106 603−26−0.39%6 629N/AN/AN/A0
PHOR-12.25 (PHZ5)05.06.2025 23:45:28N/AN/AN/AN/AN/A0
PIKK_CLT (PIKK_CLT)05.06.2025N/AN/AN/AN/AN/A00
PIKK-6.25 (PIM5)07:01:485 915−16−0.27%5 931N/AN/AN/A0
PIM5PIU5 (PIM5PIU5)07:01:48198N/AN/AN/AN/A0
PIKK-9.25 (PIU5)07:01:486 110−22−0.36%6 132N/AN/AN/A0
PIKK-12.25 (PIZ5)05.06.2025 23:48:22N/AN/AN/AN/AN/A0
PLD-12.25 (PDZ5)00:38:10N/A1 084.76N/AN/AN/A0
PLD-9.25 (PDU5)07:05:471 043.21+2.81+0.27%1 040.4N/AN/AN/A0
PLD-6.25 (PDM5)07:05:471 017.49+0.64+0.06%1 016.85N/AN/AN/A0
PLT-12.25 (PTZ5)00:38:101 170+5+0.43%1 165N/AN/AN/A0
PLT-9.25 (PTU5)06:29:251 146.5+4.5+0.39%1 142N/AN/AN/A0
PLT-6.25 (PTM5)06:55:381 137.6+4.6+0.41%1 133N/AN/AN/A0
PLZL_CLT (PLZL_CLT)05.06.2025N/AN/AN/AN/AN/A00
POSI_CLT (POSI_CLT)05.06.2025N/AN/AN/AN/AN/A00
POSI-6.25 (PSM5)00:38:101 197+2+0.17%1 195N/AN/AN/A0
PSM5PSU5 (PSM5PSU5)00:38:1061N/AN/AN/AN/A0
POSI-9.25 (PSU5)00:38:101 258+3+0.24%1 255N/AN/AN/A0
POSI-12.25 (PSZ5)00:38:08N/A1 472N/AN/AN/A0
PTM5PTU5 (PTM5PTU5)06:29:129.7N/AN/AN/AN/A0
PLZL-9.25 (PZU5)00:38:10189 900+150+0.08%189 750N/AN/AN/A0
PLZL-6.25 (PZM5)00:38:10184 070+320+0.17%183 750N/AN/AN/A0
PZM5PZU5 (PZM5PZU5)00:38:105 798N/AN/AN/AN/A0
R2000-6.25 (R2M5)00:38:09209.8+0.2+0.10%209.6N/AN/AN/A0
R2M5R2U5 (R2M5R2U5)00:38:09−0.2N/AN/AN/AN/A0
R2000-9.25 (R2U5)00:38:09212.2+2+0.95%210.2N/AN/AN/A0
R2000-12.25 (R2Z5)00:38:10N/A206.5N/AN/AN/A0
RASP-6.25 (RAM5)00:38:092 339−9−0.38%2 348N/AN/AN/A0
RAM5RAU5 (RAM5RAU5)00:38:09122N/AN/AN/AN/A0
RASP_CLT (RASP_CLT)05.06.2025N/AN/AN/AN/AN/A00
RASP-9.25 (RAU5)00:38:092 462−6−0.24%2 468N/AN/AN/A0
RASP-12.25 (RAZ5)00:38:08N/AN/AN/AN/AN/A0
RGBI-9.25 (RBU5)07:04:3011 464+13+0.11%11 451N/AN/AN/A0
RBU5RBZ5 (RBU5RBZ5)00:38:09301N/AN/AN/AN/A0
RGBI-12.25 (RBZ5)00:38:0911 753−28−0.24%11 781N/AN/AN/A0
RIH6RIM6 (RIH6RIM6)00:38:11N/AN/AN/AN/AN/A0
RIM5RIU5 (RIM5RIU5)07:01:59−2 670N/AN/AN/AN/A0
RIU5RIZ5 (RIU5RIZ5)00:38:10560N/AN/AN/AN/A0
RIZ5RIH6 (RIZ5RIH6)00:38:11N/AN/AN/AN/AN/A0
RUAL-6.25 (RLM5)00:38:103 205−13−0.40%3 218N/AN/AN/A0
RLM5RLU5 (RLM5RLU5)00:38:10165N/AN/AN/AN/A0
RUAL-9.25 (RLU5)00:38:103 370−20−0.59%3 390N/AN/AN/A0
RUAL-12.25 (RLZ5)05.06.2025 23:47:27N/AN/AN/AN/AN/A0
RTSM-3.26 (RMH6)00:38:101 11900%1 119N/AN/AN/A0
RTSM-6.25 (RMM5)05:51:341 127.5−3.5−0.31%1 131N/AN/AN/A0
RMM5RMU5 (RMM5RMU5)00:38:09−27N/AN/AN/AN/A0
RTSM-9.25 (RMU5)00:38:091 100−8−0.72%1 108N/AN/AN/A0
RTSM-12.25 (RMZ5)00:38:101 109.5−9−0.80%1 118.5N/AN/AN/A0
RNFT_CLT (RNFT_CLT)05.06.2025N/AN/AN/AN/AN/A00
RNM5RNU5 (RNM5RNU5)06:57:56573N/AN/AN/AN/A0
ROSN-6.26 (RNM6)00:38:09N/A53 270N/AN/AN/A0
ROSN-3.26 (RNH6)00:38:09N/A50 528N/AN/AN/A0
ROSN-12.25 (RNZ5)00:38:0847 391−294−0.62%47 685N/AN/AN/A0
ROSN-9.25 (RNU5)06:57:5644 969−3−0.01%44 972N/AN/AN/A0
ROSN-6.25 (RNM5)06:57:5644 310−14−0.03%44 324N/AN/AN/A0
ROSN_CLT (ROSN_CLT)05.06.2025N/AN/AN/AN/AN/A00
RUON-1.26 (RRF6)05.06.2025N/AN/AN/AN/AN/A00
RUON-2.26 (RRG6)05.06.2025N/AN/AN/AN/AN/A00
RUON-3.26 (RRH6)05.06.2025N/AN/AN/AN/AN/A00
RUON-4.26 (RRJ6)05.06.2025N/AN/AN/AN/AN/A00
RUON-5.26 (RRK6)05.06.2025N/AN/AN/AN/AN/A00
RUON-6.25 (RRM5)05.06.2025N/AN/AN/AN/AN/A00
RUON-7.25 (RRN5)05.06.2025N/AN/AN/AN/AN/A00
RUON-8.25 (RRQ5)05.06.2025N/AN/AN/AN/AN/A00
RUON-9.25 (RRU5)05.06.2025N/AN/AN/AN/AN/A00
RUON-10.25 (RRV5)05.06.2025N/AN/AN/AN/AN/A00
RUON-11.25 (RRX5)05.06.2025N/AN/AN/AN/AN/A00
RUON-12.25 (RRZ5)05.06.2025N/AN/AN/AN/AN/A00
RTKM-12.25 (RTZ5)00:38:08N/A9 178N/AN/AN/A0
RTKM-9.25 (RTU5)00:38:106 194−35−0.56%6 229N/AN/AN/A0
RTKM-6.25 (RTM5)00:38:105 994−28−0.46%6 022N/AN/AN/A0
RTKM_CLT (RTKM_CLT)05.06.2025N/AN/AN/AN/AN/A00
RTM5RTU5 (RTM5RTU5)00:38:10192N/AN/AN/AN/A0
RTS-3.27 (RIH7)00:38:10N/A111 720N/AN/AN/A0
RTS-12.26 (RIZ6)05.06.2025 23:51:14N/A105 380N/AN/AN/A0
RTS-9.26 (RIU6)05.06.2025 23:51:14N/A111 560N/AN/AN/A0
RTS-6.26 (RIM6)00:38:11N/A111 580N/AN/AN/A0
RTS-3.26 (RIH6)00:38:11N/A110 420N/AN/AN/A0
RTS-12.25 (RIZ5)00:38:11111 060+10+0.01%111 050N/AN/AN/A0
RTS-9.25 (RIU5)07:01:59110 220−180−0.16%110 400N/AN/AN/A0
RTS-6.25 (RIM5)07:01:59112 780−340−0.30%113 120N/AN/AN/A0
RUAL_CLT (RUAL_CLT)05.06.2025N/AN/AN/AN/AN/A00
RNFT-6.25 (RUM5)00:38:091 245+1+0.08%1 244N/AN/AN/A0
RUM5RUU5 (RUM5RUU5)00:38:0965N/AN/AN/AN/A0
RNFT-9.25 (RUU5)00:38:091 309+15+1.16%1 294N/AN/AN/A0
RNFT-12.25 (RUZ5)05.06.2025 23:48:04N/AN/AN/AN/AN/A0
RVI-8.25 (VIQ5)05.06.2025N/AN/AN/AN/AN/A00
RVI-7.25 (VIN5)00:38:0842.6+1.25+3.02%41.35N/AN/AN/A0
RVI-6.25 (VIM5)00:38:08N/A41.4N/AN/AN/A0
SOFL-6.25 (S0M5)00:38:101 062+5+0.47%1 057N/AN/AN/A0
S0M5S0U5 (S0M5S0U5)00:38:1045N/AN/AN/AN/A0
SOFL-9.25 (S0U5)00:38:101 10600%1 106N/AN/AN/A0
SOFL-12.25 (S0Z5)05.06.2025 23:47:17N/AN/AN/AN/AN/A0
SAN5SAV5 (SAN5SAV5)00:38:09N/AN/AN/AN/AN/A0
SBER_CLT (SBER_CLT)05.06.2025N/AN/AN/AN/AN/A00
SBERF (SBERF)06:23:30318.94+1.04+0.33%317.9N/AN/AN/A0
SBERP_CLT (SBERP_CLT)05.06.2025N/AN/AN/AN/AN/A00
SBPR-12.25 (SPZ5)05.06.2025 23:50:04N/A7 378N/AN/AN/A0
SBPR-9.25 (SPU5)06:56:0130 131−10%30 132N/AN/AN/A0
SBPR-6.25 (SPM5)06:56:0131 830+30+0.09%31 800N/AN/AN/A0
SBRF-12.25 (SRZ5)00:38:08N/A10 048N/AN/AN/A0
SBRF-9.25 (SRU5)00:38:1130 449+79+0.26%30 370N/AN/AN/A0
SBRF-6.25 (SRM5)06:59:4632 101+56+0.17%32 045N/AN/AN/A0
SVCB-6.25 (SCM5)00:38:101 644−5−0.30%1 649N/AN/AN/A0
SCM5SCU5 (SCM5SCU5)00:38:1049N/AN/AN/AN/A0
SVCB-9.25 (SCU5)00:38:101 693−3−0.18%1 696N/AN/AN/A0
SVCB-12.25 (SCZ5)05.06.2025 23:47:36N/AN/AN/AN/AN/A0
SPBE-6.25 (SEM5)00:38:102 395+15+0.63%2 380N/AN/AN/A0
SEM5SEU5 (SEM5SEU5)00:38:10N/AN/AN/AN/AN/A0
SPBE-9.25 (SEU5)00:38:102 510−1−0.04%2 511N/AN/AN/A0
SPBE-12.25 (SEZ5)05.06.2025 23:46:571 892N/A3 4801 8923 4802
SFIN_CLT (SFIN_CLT)05.06.2025N/AN/AN/AN/AN/A00
SPYF-6.25 (SFM5)00:38:09592.3−4.17−0.70%596.47N/AN/AN/A0
SFM5SFU5 (SFM5SFU5)00:38:1110.37N/AN/AN/AN/A0
SPYF-9.25 (SFU5)00:38:09602.67−6.32−1.04%608.99N/AN/AN/A0
SPYF-12.25 (SFZ5)00:38:10607.69−8.31−1.35%616N/AN/AN/A0
SGM5SGU5 (SGM5SGU5)00:38:10−5 488N/AN/AN/AN/A0
SGZH_CLT (SGZH_CLT)05.06.2025N/AN/AN/AN/AN/A00
SFIN-6.25 (SHM5)00:38:091 383.4+11.4+0.83%1 372N/AN/AN/A0
SHM5SHU5 (SHM5SHU5)00:38:0978N/AN/AN/AN/A0
SFIN-9.25 (SHU5)00:38:091 461.4+24.4+1.70%1 437N/AN/AN/A0
SFIN-12.25 (SHZ5)05.06.2025 23:45:55N/AN/AN/AN/AN/A0
Si-3.27 (SiH7)00:38:10107 617−1 582−1.45%109 199N/AN/AN/A0
Si-12.26 (SiZ6)00:38:10106 291+1 092+1.04%105 199N/AN/AN/A0
Si-9.26 (SiU6)00:38:09N/A100 999N/AN/AN/A0
Si-6.26 (SiM6)00:38:0897 000+550+0.57%96 450N/AN/AN/A0
Si-3.26 (SiH6)00:38:1192 356−219−0.24%92 575N/AN/AN/A0
Si-12.25 (SiZ5)06:55:2387 610+180+0.21%87 430N/AN/AN/A0
Si-9.25 (SiU5)00:38:1083 920+177+0.21%83 743N/AN/AN/A0
Si-6.25 (SiM5)07:04:1280 195+203+0.25%79 992N/AN/AN/A0
SIBN_CLT (SIBN_CLT)05.06.2025N/AN/AN/AN/AN/A00
SILV-6.26 (SVM6)05.06.2025N/AN/AN/AN/AN/A00
SILV-3.26 (SVH6)00:38:1037.9300%37.93N/AN/AN/A0
SILV-12.25 (SVZ5)00:38:1037.26+0.14+0.38%37.12N/AN/AN/A0
SILV-9.25 (SVU5)06:55:4336.41+0.09+0.25%36.32N/AN/AN/A0
SILV-6.25 (SVM5)07:05:3435.8+0.18+0.51%35.62N/AN/AN/A0
SiM5SiU5 (SiM5SiU5)00:38:103 737N/AN/AN/AN/A0
SiU5SiZ5 (SiU5SiZ5)00:38:103 695N/AN/AN/AN/A0
SLV_CLT (SLV_CLT)05.06.2025N/AN/AN/AN/AN/A00
SMLT_CLT (SMLT_CLT)05.06.2025N/AN/AN/AN/AN/A00
SNGP-12.25 (SGZ5)00:38:08N/A42 883N/AN/AN/A0
SNGP-9.25 (SGU5)00:38:1047 981−366−0.76%48 347N/AN/AN/A0
SNGP-6.25 (SGM5)00:38:1053 761+26+0.05%53 735N/AN/AN/A0
SNGR-12.25 (SNZ5)00:38:08N/A35 173N/AN/AN/A0
SNGR-9.25 (SNU5)07:01:4523 046−43−0.19%23 089N/AN/AN/A0
SNGR-6.25 (SNM5)07:01:4522 717−8−0.04%22 725N/AN/AN/A0
SNGS_CLT (SNGS_CLT)05.06.2025N/AN/AN/AN/AN/A00
SNGSP_CLT (SNGSP_CLT)05.06.2025N/AN/AN/AN/AN/A00
SNM5SNU5 (SNM5SNU5)07:01:45N/AN/AN/AN/AN/A0
SIBN-12.25 (SOZ5)05.06.2025 23:47:22N/AN/AN/AN/AN/A0
SIBN-9.25 (SOU5)00:38:095 559−1−0.02%5 560N/AN/AN/A0
SIBN-6.25 (SOM5)00:38:095 494−23−0.42%5 517N/AN/AN/A0
SOFL_CLT (SOFL_CLT)05.06.2025N/AN/AN/AN/AN/A00
SOM5SOU5 (SOM5SOU5)00:38:09N/AN/AN/AN/AN/A0
SPBE_CLT (SPBE_CLT)05.06.2025N/AN/AN/AN/AN/A00
SPM5SPU5 (SPM5SPU5)06:56:01−1 734N/AN/AN/AN/A0
SOXQ-6.25 (SQM5)00:38:0839.41−0.73−1.82%40.14N/AN/AN/A0
SQM5SQU5 (SQM5SQU5)00:38:080.26N/AN/AN/AN/A0
SOXQ-9.25 (SQU5)00:38:0839.84−0.49−1.21%40.33N/AN/AN/A0
SRM5SRU5 (SRM5SRU5)00:38:11−1 652N/AN/AN/AN/A0
SMLT-6.25 (SSM5)06:40:301 287+6+0.47%1 281N/AN/AN/A0
SSM5SSU5 (SSM5SSU5)06:40:3070N/AN/AN/AN/A0
SMLT-9.25 (SSU5)06:40:301 357+5+0.37%1 352N/AN/AN/A0
SMLT-12.25 (SSZ5)05.06.2025 23:47:55N/AN/AN/AN/AN/A0
SUGR-10.25 (SAV5)00:38:09N/A31.84N/AN/AN/A0
SUGR-7.25 (SAN5)00:38:0930.54+0.26+0.86%30.28N/AN/AN/A0
SUGAR-6.25 (SuM5)00:38:0853 490+690+1.31%52 800N/AN/AN/A0
SuM5SuN5 (SuM5SuN5)00:38:08N/AN/AN/AN/AN/A0
SUGAR-7.25 (SuN5)00:38:0854 490+1 990+3.79%52 500N/AN/AN/A0
SuN5SuQ5 (SuN5SuQ5)00:38:08N/AN/AN/AN/AN/A0
SUGAR-8.25 (SuQ5)00:38:08N/A54 940N/AN/AN/A0
SUGAR-9.25 (SuU5)00:38:1054 270+1 200+2.26%53 070N/AN/AN/A0
SUGAR-10.25 (SuV5)00:38:0856 840+1 870+3.40%54 970N/AN/AN/A0
SVCB_CLT (SVCB_CLT)05.06.2025N/AN/AN/AN/AN/A00
SVM5SVU5 (SVM5SVU5)00:38:110.62N/AN/AN/AN/A0
STOX-6.25 (SXM5)00:38:095 522.8−19.3−0.35%5 542.1N/AN/AN/A0
SXM5SXU5 (SXM5SXU5)00:38:09N/AN/AN/AN/AN/A0
STOX-9.25 (SXU5)00:38:09N/A5 499.5N/AN/AN/A0
STOX-12.25 (SXZ5)00:38:10N/A5 400N/AN/AN/A0
SGZH-6.25 (SZM5)00:38:111 620+4+0.25%1 616N/AN/AN/A0
SZM5SZU5 (SZM5SZU5)00:38:11N/AN/AN/AN/AN/A0
SGZH-9.25 (SZU5)00:38:11N/A1 682N/AN/AN/A0
SGZH-12.25 (SZZ5)00:38:081 877+237+14.45%1 640N/AN/AN/A0
TATN-12.25 (TTZ5)05.06.2025 23:45:36N/A31 566N/AN/AN/A0
TATN-9.25 (TTU5)00:38:0969 600−118−0.17%69 718N/AN/AN/A0
TATN-6.25 (TTM5)00:38:0966 195−48−0.07%66 243N/AN/AN/A0
TATN_CLT (TATN_CLT)05.06.2025N/AN/AN/AN/AN/A00
TATP_CLT (TATP_CLT)05.06.2025N/AN/AN/AN/AN/A00
T-6.25 (TBM5)06:09:193 322−1−0.03%3 323N/AN/AN/A0
TBM5TBU5 (TBM5TBU5)06:09:19150N/AN/AN/AN/A0
T-9.25 (TBU5)06:09:193 475−3−0.09%3 478N/AN/AN/A0
T-12.25 (TBZ5)00:38:083 674−57−1.53%3 731N/AN/AN/A0
TCSG_CLT (TCSG_CLT)05.06.2025N/AN/AN/AN/AN/A00
TNM5TNU5 (TNM5TNU5)00:38:09−105N/AN/AN/AN/A0
TATP-6.25 (TPM5)00:38:106 417−11−0.17%6 428N/AN/AN/A0
TPM5TPU5 (TPM5TPU5)00:38:10N/AN/AN/AN/AN/A0
TATP-9.25 (TPU5)00:38:10N/A6 770N/AN/AN/A0
TATP-12.25 (TPZ5)00:38:08N/AN/AN/AN/AN/A0
UTRY-6.25 (TRM5)05.06.2025N/A39.2279N/AN/AN/A00
TRM5TRU5 (TRM5TRU5)05.06.2025N/AN/AN/AN/AN/A00
TRNF-12.25 (TNZ5)05.06.2025 23:48:49N/A169 946N/AN/AN/A0
TRNF-9.25 (TNU5)00:38:091 247+18+1.46%1 229N/AN/AN/A0
TRNF-6.25 (TNM5)07:02:121 348−8−0.59%1 356N/AN/AN/A0
TRNFP_CLT (TRNFP_CLT)05.06.2025N/AN/AN/AN/AN/A00
UTRY-9.25 (TRU5)05.06.2025N/AN/AN/AN/AN/A00
TRY_CLT (TRY_CLT)05.06.2025N/AN/AN/AN/AN/A00
UTRY-12.25 (TRZ5)05.06.2025N/AN/AN/AN/AN/A00
TTM5TTU5 (TTM5TTU5)00:38:093 416N/AN/AN/AN/A0
TRY-3.26 (TYH6)00:38:102.285+0.097+4.43%2.188N/AN/AN/A0
TRY-6.25 (TYM5)00:38:112.162−0.038−1.73%2.2N/AN/AN/A0
TYM5TYU5 (TYM5TYU5)00:38:11N/AN/AN/AN/AN/A0
TRY-6.26 (TYM6)05.06.2025 23:49:06N/AN/AN/AN/AN/A0
TRY-9.25 (TYU5)00:38:112.322−0.003−0.13%2.325N/AN/AN/A0
TRY-12.25 (TYZ5)00:38:102.30900%2.309N/AN/AN/A0
UCAD-12.25 (CAZ5)05.06.2025 23:36:16N/A1.3829N/AN/AN/A0
UCAD-9.25 (CAU5)05.06.2025 23:51:12N/A1.42N/AN/AN/A0
UCAD-6.25 (CAM5)05.06.2025 23:51:021.3672−0.0126−0.91%1.37981.36721.36721.36725
UCNY-3.26 (UCH6)05.06.2025 23:50:16N/A6.977N/AN/AN/A0
UCHF-3.26 (CFH6)05.06.2025 23:45:35N/A0.9699N/AN/AN/A0
UCHF-12.25 (CFZ5)05.06.2025 23:45:35N/A0.9966N/AN/AN/A0
UCHF-9.25 (CFU5)00:38:10N/A0.8187N/AN/AN/A0
UCHF-6.25 (CFM5)00:38:100.8209+0.0027+0.33%0.8182N/AN/AN/A0
UCNY-6.25 (UCM5)06:50:427.21300%7.213N/AN/AN/A0
UCM5UCU5 (UCM5UCU5)05.06.2025 23:50:300.029N/AN/AN/AN/A0
UCNY-6.26 (UCM6)05.06.2025N/AN/AN/AN/AN/A00
UCNY-9.25 (UCU5)00:38:087.242−0.002−0.03%7.244N/AN/AN/A0
UCNY-12.25 (UCZ5)05.06.2025 23:50:16N/A7.227N/AN/AN/A0
UJPY-12.25 (JPZ5)05.06.2025 23:49:12N/A122.45N/AN/AN/A0
UJPY-9.25 (JPU5)00:38:10N/A143.05N/AN/AN/A0
UJPY-6.25 (JPM5)00:38:10143.37−0.25−0.17%143.62N/AN/AN/A0
USD_CLT (USD_CLT)05.06.2025N/AN/AN/AN/AN/A00
USDRUBF (USDRUBF)07:06:0779.68+0.32+0.40%79.36N/AN/AN/A0
UKZT-6.25 (UTM5)05.06.2025 23:50:37N/A533N/AN/AN/A0
UTM5UTU5 (UTM5UTU5)05.06.2025 23:50:37N/AN/AN/AN/AN/A0
UKZT-9.25 (UTU5)05.06.2025 23:50:16N/A579.9N/AN/AN/A0
UKZT-12.25 (UTZ5)05.06.2025N/AN/AN/AN/AN/A00
VBM5VBU5 (VBM5VBU5)00:38:09−1 119N/AN/AN/AN/A0
VIM5VIN5 (VIM5VIN5)00:38:08N/AN/AN/AN/AN/A0
VKCO_CLT (VKCO_CLT)05.06.2025N/AN/AN/AN/AN/A00
VKCO-6.25 (VKM5)00:38:112 882−10−0.35%2 892N/AN/AN/A0
VKM5VKU5 (VKM5VKU5)00:38:11104N/AN/AN/AN/A0
VKCO-9.25 (VKU5)00:38:112 998−18−0.60%3 016N/AN/AN/A0
VKCO-12.25 (VKZ5)05.06.2025 23:46:56N/AN/AN/AN/AN/A0
VTBR-12.25 (VBZ5)00:38:08N/A9 169N/AN/AN/A0
VTBR-9.25 (VBU5)00:38:098 520−30−0.35%8 550N/AN/AN/A0
VTBR-6.25 (VBM5)07:02:089 641+2+0.02%9 639N/AN/AN/A0
VTBR_CLT (VTBR_CLT)05.06.2025N/AN/AN/AN/AN/A00
WHEAT-1.26 (W4F6)05.06.2025 23:50:58N/A17 32016 21016 21017 1605
WHEAT-2.26 (W4G6)05.06.2025 23:50:09N/A18 530N/AN/AN/A0
WHEAT-3.26 (W4H6)00:38:08N/A16 270N/AN/AN/A0
WHEAT-4.26 (W4J6)05.06.2025 23:50:09N/A19 360N/AN/AN/A0
WHEAT-6.25 (W4M5)00:38:0815 780−50−0.32%15 830N/AN/AN/A0
W4M5W4N5 (W4M5W4N5)00:38:08N/AN/AN/AN/AN/A0
WHEAT-7.25 (W4N5)00:38:0815 740+20+0.13%15 720N/AN/AN/A0
W4N5W4Q5 (W4N5W4Q5)00:38:08N/AN/AN/AN/AN/A0
WHEAT-8.25 (W4Q5)00:38:08N/A15 950N/AN/AN/A0
WHEAT-9.25 (W4U5)05.06.2025 23:49:3916 800+390+2.38%16 41016 62016 62016 8003
WHEAT-10.25 (W4V5)00:38:09N/A16 090N/AN/AN/A0
WHEAT-11.25 (W4X5)05.06.2025 23:50:54N/A18 150N/AN/AN/A0
WHEAT-12.25 (W4Z5)00:38:11N/A17 060N/AN/AN/A0
WUSH-6.25 (WUM5)00:38:111 907+173+9.98%1 734N/AN/AN/A0
WUM5WUU5 (WUM5WUU5)00:38:1168N/AN/AN/AN/A0
WUSH_CLT (WUSH_CLT)05.06.2025N/AN/AN/AN/AN/A00
WUSH-9.25 (WUU5)00:38:111 979+157+8.62%1 822N/AN/AN/A0
WUSH-12.25 (WUZ5)00:38:08N/AN/AN/AN/AN/A0
X5_CLT (X5_CLT)05.06.2025N/AN/AN/AN/AN/A00
X5-6.25 (X5M5)00:38:093 412−9−0.26%3 421N/AN/AN/A0
X5M5X5U5 (X5M5X5U5)00:38:09−399N/AN/AN/AN/A0
X5-9.25 (X5U5)00:38:093 013+4+0.13%3 009N/AN/AN/A0
X5-12.25 (X5Z5)05.06.2025 23:46:47N/AN/AN/AN/AN/A0
YDEX_CLT (YDEX_CLT)05.06.2025N/AN/AN/AN/AN/A00
YDEX-6.25 (YDM5)05:51:344 323+9+0.21%4 314N/AN/AN/A0
YDM5YDU5 (YDM5YDU5)05:51:34184N/AN/AN/AN/A0
YDEX-9.25 (YDU5)05:51:344 502+4+0.09%4 498N/AN/AN/A0
YDEX-12.25 (YDZ5)00:38:08N/AN/AN/AN/AN/A0
ZINC-6.25 (ZCM5)00:38:09N/A2 667N/AN/AN/A0
ZCM5ZCU5 (ZCM5ZCU5)00:38:09N/AN/AN/AN/AN/A0
ZINC-9.25 (ZCU5)00:38:09N/A2 608N/AN/AN/A0
ZINC-12.25 (ZCZ5)05.06.2025 23:50:25N/AN/AN/AN/AN/A0
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.
© 2025 «МФД-ИнфоЦентр»
Все права защищены. Перепечатка материалов возможна только со ссылкой на mfd.ru.