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)22.11.2019 23:54:5910 484−16−0.15%10 50010 47010 44510 592963
@ALRS (AL)22.11.2019 23:54:597 792+45+0.58%7 7477 7537 7217 8151 311
@AUDU (AU)22.11.2019 23:51:040.6791−0.0011−0.16%0.68020.67920.67850.6806166
@BR22.11.2019 23:54:5563.7+0.19+0.30%63.5163.786364.271 912 890
@CHMF (CH)22.11.2019 23:54:0688 215+527+0.60%87 68887 33187 29088 215150
@CU22.11.2019 23:43:33393 000+25 400+6.91%367 600368 000368 000394 8004
@ED22.11.2019 23:52:011.104−0.0047−0.42%1.10871.1081.10321.110268 644
@Eu22.11.2019 23:53:3370 740−182−0.26%70 92270 84070 65970 94871 624
@FEES (FS)22.11.2019 23:55:0319 587+165+0.85%19 42219 43719 20519 610973
@GAZR (GZ)22.11.2019 23:55:0025 300−382−1.49%25 68225 84025 13125 900424 395
@GBPU (GU)22.11.2019 23:50:301.2848−0.0078−0.60%1.29261.29291.28321.2944 426
@GMKR (GM)22.11.2019 23:54:59174 980−2 070−1.17%177 050177 033174 453178 3061 023
@GOLD (GD)22.11.2019 23:53:411 466.1−5.7−0.39%1 471.81 4681 4641 476.488 048
@HYDR (HY)22.11.2019 23:50:535 333−23−0.43%5 3565 3505 2565 3641 800
@LKOH (LK)22.11.2019 23:53:1059 778+232+0.39%59 54659 61859 42460 18416 987
@MGNT (MN)22.11.2019 23:53:163 267−21−0.64%3 2883 3053 2573 30719 893
@MIX (MX)22.11.2019 23:53:57294 050−275−0.09%294 325294 525293 175296 90023 671
@MOPR (MP)22.11.2019N/AN/AN/AN/AN/A00
@MTSI (MT)22.11.2019 23:54:5930 630−20−0.07%30 65030 64530 52830 904281
@MXI (MM)22.11.2019 23:54:222 940.5−3.3−0.11%2 943.82 945.152 931.752 968.5535 267
@NOTK (NK)22.11.2019 23:54:59N/A130 501130 983130 873132 593188
@OF10 (OX)22.11.2019 23:50:46N/A10 609N/AN/AN/A0
@OF15 (OV)22.11.2019 23:50:4610 700+14+0.13%10 68610 68010 65010 70026
@OFZ2 (O2)22.11.2019 23:50:46N/A10 129N/AN/AN/A0
@OFZ4 (O4)22.11.2019 23:50:46N/A10 258N/AN/AN/A0
@OFZ6 (O6)22.11.2019 23:50:46N/A10 52510 52610 52610 5267
@PLD (PD)22.11.2019 23:50:321 755.8+12.76+0.73%1 743.041 741.061 740.121 758.1502
@PLT (PT)22.11.2019 23:54:09896.2−28−3.03%924.2916.2890.1917.86 010
@PZ22.11.2019 23:51:01N/A68 79669 00068 68569 43139
@ROSN (RN)22.11.2019 23:54:2245 370−26−0.06%45 39645 48945 25245 9604 430
@RTKM (RT)22.11.2019 23:50:398 078−1−0.01%8 0798 0897 9588 090589
@RTS (RI)22.11.2019 23:54:01144 620−430−0.30%145 050145 100144 140146 490363 202
@RTSS (RS)22.11.2019 23:53:48N/A20 824N/AN/AN/A0
@RVI (VI)22.11.2019N/AN/AN/AN/AN/A00
@SBPR (SP)22.11.2019 23:54:5921 674+74+0.34%21 60021 65521 56021 87513 763
@SBRF (SR)22.11.2019 23:54:5923 872+40+0.17%23 83223 85223 79524 142269 154
@Si22.11.2019 23:55:0064 076+113+0.18%63 96363 97063 82264 1201 401 635
@SILV (SV)22.11.2019 23:53:0017.06−0.15−0.87%17.2117.1717.0317.2954 072
@SNGP (SG)22.11.2019 23:54:5937 662+62+0.16%37 60037 60037 39237 802646
@SNGR (SN)22.11.2019 23:51:0446 799+593+1.28%46 20646 23545 88147 3507 188
@SUGR (SA)22.11.2019N/A16.86N/AN/AN/A00
@TATN (TT)22.11.2019 23:52:4876 119−136−0.18%76 25576 20576 00276 667297
@TRNF (TN)22.11.2019 23:50:24175 497+1 781+1.03%173 716175 078173 007175 497372
@UCAD (CA)22.11.2019 23:50:491.3289+0.0005+0.04%1.32841.3281.32731.329517
@UCHF (CF)22.11.2019 23:53:050.9959+0.0065+0.66%0.98940.99150.99150.9964120
@UINR (IN)22.11.2019 23:48:41N/AN/AN/AN/AN/A0
@UJPY (JP)22.11.2019 23:50:29108.46+0.03+0.03%108.43108.43108.35108.55119
@UUAH (UU)22.11.2019N/AN/AN/AN/AN/A00
@VTBR (VB)22.11.2019 23:53:524 617−2−0.04%4 6194 6174 6014 65953 732
AFLT-3.20 (AFH0)22.11.2019 23:50:01N/A10 66710 70610 70610 7062
AFLT-12.19 (AFZ9)22.11.2019 23:54:5910 484−16−0.15%10 50010 47010 44510 592963
ALRS-3.20 (ALH0)22.11.2019 23:50:01N/A7 850N/AN/AN/A0
ALRS-12.19 (ALZ9)22.11.2019 23:54:597 792+45+0.58%7 7477 7537 7217 8151 311
ALMN-1.20 (AMF0)22.11.2019N/AN/AN/AN/AN/A00
ALMN-2.20 (AMG0)22.11.2019N/AN/AN/AN/AN/A00
ALMN-11.19 (AMX9)22.11.2019N/A1 740N/AN/AN/A00
ALMN-12.19 (AMZ9)22.11.2019N/AN/AN/AN/AN/A00
AUDU-3.20 (AUH0)22.11.2019 23:50:00N/A0.6819N/AN/AN/A0
AUDU-12.19 (AUZ9)22.11.2019 23:51:040.6791−0.0011−0.16%0.68020.67920.67850.6806166
BR-11.20 (BRX0)22.11.2019 23:49:34N/A58.6260.1960.1960.191
BR-10.20 (BRV0)22.11.2019 23:49:36N/A59.76N/AN/AN/A0
BR-8.20 (BRQ0)22.11.2019 23:49:36N/A58.59N/AN/AN/A0
BR-9.20 (BRU0)22.11.2019 23:49:36N/A59.69N/AN/AN/A0
BR-7.20 (BRN0)22.11.2019 23:49:36N/A59.4N/AN/AN/A0
BR-6.20 (BRM0)22.11.2019 23:49:3659.93+0.19+0.32%59.7460.459.8760.43
BR-5.20 (BRK0)22.11.2019 23:51:2260.14−0.11−0.18%60.256160.146114
BR-4.20 (BRJ0)22.11.2019 23:49:5560.62−0.04−0.07%60.6661.0160.1161.36109
BR-3.20 (BRH0)22.11.2019 23:53:4561−0.2−0.33%61.261.260.8661.993
BR-2.20 (BRG0)22.11.2019 23:52:4161.84+0.13+0.21%61.7162.0561.362.41 306
BR-1.20 (BRF0)22.11.2019 23:50:3462.64+0.1+0.16%62.5462.7961.9863.2268 498
BR-12.19 (BRZ9)22.11.2019 23:54:5563.7+0.19+0.30%63.5163.786364.271 912 890
GBMW-12.19 (BWZ9)22.11.2019N/AN/AN/AN/AN/A00
CHMF-3.20 (CHH0)22.11.2019 23:48:21N/A87 90088 20088 20088 2001
CHMF-12.19 (CHZ9)22.11.2019 23:54:0688 215+527+0.60%87 68887 33187 29088 215150
CL-1.20 (CLF0)22.11.2019 23:49:5657.59−0.01−0.02%57.658.0757.5958.5229
CL-2.20 (CLG0)22.11.2019 23:49:5257.3+0.45+0.79%56.8557.1557.1557.32
CL-3.20 (CLH0)22.11.2019 23:49:5356.41+0.41+0.73%5656.4156.4156.412
CL-4.20 (CLJ0)22.11.2019 23:49:53N/AN/AN/AN/AN/A0
CL-5.20 (CLK0)22.11.2019 23:49:4950.86N/A5550.865526
CL-12.19 (CLZ9)22.11.2019 23:50:2757.93−0.11−0.19%58.0458.2457.5558.722 743
Co-1.20 (CoF0)22.11.2019N/AN/AN/AN/AN/A00
Co-2.20 (CoG0)22.11.2019N/AN/AN/AN/AN/A00
Co-11.19 (CoX9)22.11.2019N/AN/AN/AN/AN/A00
Co-12.19 (CoZ9)22.11.2019N/AN/AN/AN/AN/A00
CU-3.20 (CUH0)22.11.2019N/AN/AN/AN/AN/A00
CU-12.19 (CUZ9)22.11.2019 23:43:33393 000+25 400+6.91%367 600368 000368 000394 8004
CY-3.20 (CYH0)22.11.2019N/AN/AN/AN/AN/A00
CY-12.19 (CYZ9)22.11.2019 23:43:33N/A9.4835N/AN/AN/A0
GDBK-12.19 (DBZ9)22.11.2019N/AN/AN/AN/AN/A00
GDAI-12.19 (DMZ9)22.11.2019N/A49.1N/AN/AN/A00
ED-6.20 (EDM0)22.11.2019 23:49:30N/A1.119N/AN/AN/A0
ED-3.20 (EDH0)22.11.2019 23:50:231.1107−0.0043−0.39%1.1151.11541.11011.1172 029
ED-12.19 (EDZ9)22.11.2019 23:52:011.104−0.0047−0.42%1.10871.1081.10321.110268 644
Eu-3.21 (EuH1)22.11.2019 23:49:30N/A77 174N/AN/AN/A0
Eu-12.20 (EuZ0)22.11.2019 23:53:48N/A75 993N/AN/AN/A0
Eu-9.20 (EuU0)22.11.2019 23:49:38N/A74 717N/AN/AN/A0
Eu-6.20 (EuM0)22.11.2019 23:49:34N/A73 50673 20673 20673 2061
Eu-3.20 (EuH0)22.11.2019 23:49:4371 935−232−0.32%72 16772 07371 87672 117664
Eu-12.19 (EuZ9)22.11.2019 23:53:3370 740−182−0.26%70 92270 84070 65970 94871 624
FEES-3.20 (FSH0)22.11.2019 23:49:30N/A19 67519 81219 58719 8125
FEES-12.19 (FSZ9)22.11.2019 23:55:0319 587+165+0.85%19 42219 43719 20519 610973
GAZR-9.20 (GZU0)22.11.2019 23:49:34N/A25 50425 70025 70025 7001
GAZR-6.20 (GZM0)22.11.2019 23:50:53N/A26 71426 35126 01826 3515
GAZR-3.20 (GZH0)22.11.2019 23:51:0025 750−228−0.88%25 97826 26525 58026 3171 363
GAZR-12.19 (GZZ9)22.11.2019 23:55:0025 300−382−1.49%25 68225 84025 13125 900424 395
GBPU-3.20 (GUH0)22.11.2019 23:50:00N/A1.29N/AN/AN/A0
GBPU-12.19 (GUZ9)22.11.2019 23:50:301.2848−0.0078−0.60%1.29261.29291.28321.2944 426
GMKR-9.20 (GMU0)22.11.2019N/AN/AN/AN/AN/A00
GMKR-6.20 (GMM0)22.11.2019N/AN/AN/AN/AN/A00
GMKR-3.20 (GMH0)22.11.2019 23:53:59N/A174 007175 999173 000175 99923
GMKR-12.19 (GMZ9)22.11.2019 23:54:59174 980−2 070−1.17%177 050177 033174 453178 3061 023
GLD-1.20 (GOF0)22.11.2019 23:45:35N/AN/AN/AN/AN/A0
GLD-2.20 (GOG0)22.11.2019 23:45:50N/AN/AN/AN/AN/A0
GOLD-9.20 (GDU0)22.11.2019 23:49:30N/A1 498.71 496.71 496.71 496.71
GOLD-6.20 (GDM0)22.11.2019 23:49:30N/A1 487N/AN/AN/A0
GOLD-3.20 (GDH0)22.11.2019 23:50:231 474−1.7−0.12%1 475.71 478.41 472.81 484.1858
GOLD-12.19 (GDZ9)22.11.2019 23:53:411 466.1−5.7−0.39%1 471.81 4681 4641 476.488 048
GLD-11.19 (GOX9)22.11.2019N/A2 996.5N/AN/AN/A00
GLD-12.19 (GOZ9)22.11.2019 23:45:33N/A3 083N/AN/AN/A0
HYDR-3.20 (HYH0)22.11.2019 23:54:545 370−64−1.18%5 4345 3725 3705 3728
HYDR-12.19 (HYZ9)22.11.2019 23:50:535 333−23−0.43%5 3565 3505 2565 3641 800
LKOH-9.20 (LKU0)22.11.2019 23:49:30N/A61 660N/AN/AN/A0
LKOH-6.20 (LKM0)22.11.2019 23:52:16N/A59 93061 88861 88861 8881
LKOH-3.20 (LKH0)22.11.2019 23:51:52N/A60 00060 46360 33660 80513
LKOH-12.19 (LKZ9)22.11.2019 23:53:1059 778+232+0.39%59 54659 61859 42460 18416 987
MOEX-3.20 (MEH0)22.11.2019 23:33:10N/A10 45010 50710 50710 650103
MOEX-12.19 (MEZ9)22.11.2019 23:54:5910 580+250+2.42%10 33010 30110 26510 6734 528
1MFR-1.20 (MFF0)22.11.2019N/A93.75N/AN/AN/A00
1MFR-2.20 (MFG0)22.11.2019N/A93.81N/AN/AN/A00
1MFR-3.20 (MFH0)22.11.2019N/A93.83N/AN/AN/A00
1MFR-4.20 (MFJ0)22.11.2019N/A93.87N/AN/AN/A00
1MFR-5.20 (MFK0)22.11.2019N/A93.74N/AN/AN/A00
1MFR-6.20 (MFM0)22.11.2019N/A93.88N/AN/AN/A00
1MFR-7.20 (MFN0)22.11.2019N/A93.91N/AN/AN/A00
1MFR-8.20 (MFQ0)22.11.2019N/A93.94N/AN/AN/A00
1MFR-9.20 (MFU0)22.11.2019N/A93.95N/AN/AN/A00
1MFR-10.20 (MFV0)22.11.2019N/A93.99N/AN/AN/A00
1MFR-11.19 (MFX9)22.11.2019 23:49:02N/A93.58N/AN/AN/A0
1MFR-12.19 (MFZ9)22.11.2019N/A93.69N/AN/AN/A00
MAGN-3.20 (MGH0)22.11.2019 23:45:01N/A36 711N/AN/AN/A0
MGNT-9.20 (MNU0)22.11.2019N/AN/AN/AN/AN/A00
MGNT-6.20 (MNM0)22.11.2019N/AN/AN/AN/AN/A00
MGNT-3.20 (MNH0)22.11.2019 23:51:383 209−19−0.59%3 2283 2493 2003 265504
MGNT-12.19 (MNZ9)22.11.2019 23:53:163 267−21−0.64%3 2883 3053 2573 30719 893
MAGN-12.19 (MGZ9)22.11.2019 23:50:0638 503+336+0.88%38 16737 99537 99538 900105
MIX-9.20 (MXU0)22.11.2019 23:50:34N/A295 400292 800292 800292 8002
MIX-6.20 (MXM0)22.11.2019 23:50:30N/A297 550N/AN/AN/A0
MIX-3.20 (MXH0)22.11.2019 23:49:58295 450−800−0.27%296 250297 500295 450297 6508
MIX-12.19 (MXZ9)22.11.2019 23:53:57294 050−275−0.09%294 325294 525293 175296 90023 671
MOPR-3.20 (MPH0)22.11.2019N/AN/AN/AN/AN/A00
MOPR-12.19 (MPZ9)22.11.2019N/AN/AN/AN/AN/A00
MTSI-3.20 (MTH0)22.11.2019 23:52:17N/A30 70030 49730 49530 5024
MTSI-12.19 (MTZ9)22.11.2019 23:54:5930 630−20−0.07%30 65030 64530 52830 904281
MXI-9.20 (MMU0)22.11.2019 23:49:00N/A2 903.1N/AN/AN/A0
MXI-6.20 (MMM0)22.11.2019 23:49:32N/A2 965.9N/AN/AN/A0
MXI-3.20 (MMH0)22.11.2019 23:49:412 942.7−22.3−0.75%2 9652 971.12 942.72 98132
MXI-12.19 (MMZ9)22.11.2019 23:54:222 940.5−3.3−0.11%2 943.82 945.152 931.752 968.5535 267
Nl-1.20 (NlF0)22.11.2019N/AN/AN/AN/AN/A00
Nl-2.20 (NlG0)22.11.2019N/AN/AN/AN/AN/A00
Nl-11.19 (NlX9)22.11.2019N/AN/AN/AN/AN/A00
Nl-12.19 (NlZ9)22.11.2019N/AN/AN/AN/AN/A00
NLMK-3.20 (NMH0)22.11.2019 23:53:37N/A12 65012 70012 70012 7498
NLMK-12.19 (NMZ9)22.11.2019 23:54:0812 751+63+0.50%12 68812 70012 68012 872787
NOTK-3.20 (NKH0)22.11.2019 23:49:30N/A133 960N/AN/AN/A0
NOTK-12.19 (NKZ9)22.11.2019 23:54:59N/A130 501130 983130 873132 593188
OF10-3.20 (OXH0)22.11.2019 23:50:46N/A10 43010 44210 44010 44330
OF10-12.19 (OXZ9)22.11.2019 23:50:46N/A10 609N/AN/AN/A0
OF15-3.20 (OVH0)22.11.2019 23:50:46N/A10 33010 34210 32310 34219
OF15-12.19 (OVZ9)22.11.2019 23:50:4610 700+14+0.13%10 68610 68010 65010 70026
OFZ2-3.20 (O2H0)22.11.2019 23:50:46N/A10 06510 06710 06510 07653
OFZ2-12.19 (O2Z9)22.11.2019 23:50:46N/A10 129N/AN/AN/A0
OFZ4-3.20 (O4H0)22.11.2019 23:50:46N/A9 9659 9739 9739 9734
OFZ4-12.19 (O4Z9)22.11.2019 23:50:46N/A10 258N/AN/AN/A0
OFZ6-3.20 (O6H0)22.11.2019 23:50:46N/A10 07710 09010 08110 09124
OFZ6-12.19 (O6Z9)22.11.2019 23:50:46N/A10 52510 52610 52610 5267
PLD-6.20 (PDM0)22.11.2019 23:51:53N/A1 7151 717.771 717.771 717.772
PLD-3.20 (PDH0)22.11.2019 23:49:56N/A1 722.541 730.951 730.591 736.1832
PLD-12.19 (PDZ9)22.11.2019 23:50:321 755.8+12.76+0.73%1 743.041 741.061 740.121 758.1502
PLT-6.20 (PTM0)22.11.2019 23:53:25899−29−3.13%928922899924200
PLT-3.20 (PTH0)22.11.2019 23:53:31901.6−25.5−2.75%927.1919.9894.8925.2275
PLT-12.19 (PTZ9)22.11.2019 23:54:09896.2−28−3.03%924.2916.2890.1917.86 010
PLZL-3.20 (PZH0)22.11.201971 649−5 751−7.43%77 40071 64971 64971 649171 649
PLZL-12.19 (PZZ9)22.11.2019 23:51:01N/A68 79669 00068 68569 43139
ROSN-9.20 (RNU0)22.11.2019 23:49:30N/A44 696N/AN/AN/A0
ROSN-6.20 (RNM0)22.11.2019 22:52:48N/A46 684N/AN/AN/A0
ROSN-3.20 (RNH0)22.11.2019 23:52:30N/A45 675N/AN/AN/A0
ROSN-12.19 (RNZ9)22.11.2019 23:54:2245 370−26−0.06%45 39645 48945 25245 9604 430
RUON-1.20 (RRF0)22.11.2019N/A93.77N/AN/AN/A00
RUON-2.20 (RRG0)22.11.2019N/A93.78N/AN/AN/A00
RUON-3.20 (RRH0)22.11.2019N/A93.79N/AN/AN/A00
RUON-4.20 (RRJ0)22.11.2019N/A93.81N/AN/AN/A00
RUON-5.20 (RRK0)22.11.2019N/A93.84N/AN/AN/A00
RUON-6.20 (RRM0)22.11.2019N/A93.87N/AN/AN/A00
RUON-7.20 (RRN0)22.11.2019N/A93.91N/AN/AN/A00
RUON-8.20 (RRQ0)22.11.2019 23:49:02N/A94.04N/AN/AN/A0
RUON-9.20 (RRU0)22.11.2019N/A94.05N/AN/AN/A00
RUON-10.20 (RRV0)22.11.2019N/A93.98N/AN/AN/A00
RUON-11.19 (RRX9)22.11.2019N/A93.6N/AN/AN/A00
RUON-12.19 (RRZ9)22.11.2019N/A93.71N/AN/AN/A00
RTKM-3.20 (RTH0)22.11.2019 23:49:58N/A8 122N/AN/AN/A0
RTKM-12.19 (RTZ9)22.11.2019 23:50:398 078−1−0.01%8 0798 0897 9588 090589
RTS-9.21 (RIU1)22.11.2019 23:49:00N/A135 170N/AN/AN/A0
RTS-6.21 (RIM1)22.11.2019 23:49:00N/A134 970N/AN/AN/A0
RTS-3.21 (RIH1)22.11.2019 23:49:30N/A138 530N/AN/AN/A0
RTS-12.20 (RIZ0)22.11.2019 23:53:48N/A140 990N/AN/AN/A0
RTS-9.20 (RIU0)22.11.2019 23:50:27N/A136 070141 200141 200141 2001
RTS-6.20 (RIM0)22.11.2019 23:53:48N/A141 940144 000142 380144 00018
RTS-3.20 (RIH0)22.11.2019 23:50:27144 400−280−0.19%144 680144 530143 840146 020668
RTS-12.19 (RIZ9)22.11.2019 23:54:01144 620−430−0.30%145 050145 100144 140146 490363 202
RTSS-3.20 (RSH0)22.11.2019 23:53:48N/A9 790.5N/AN/AN/A0
RTSS-12.19 (RSZ9)22.11.2019 23:53:48N/A20 824N/AN/AN/A0
RVI-1.20 (VIF0)22.11.2019N/AN/AN/AN/AN/A00
RVI-12.19 (VIZ9)22.11.2019N/AN/AN/AN/AN/A00
RVI-11.19 (VIX9)22.11.2019N/A23.5N/AN/AN/A00
SBPR-3.20 (SPH0)22.11.2019 23:49:03N/A21 91322 08122 08122 20073
SBPR-12.19 (SPZ9)22.11.2019 23:54:5921 674+74+0.34%21 60021 65521 56021 87513 763
SBRF-9.20 (SRU0)22.11.2019 23:50:33N/A23 903N/AN/AN/A0
SBRF-6.20 (SRM0)22.11.2019 23:50:01N/A23 962N/AN/AN/A0
SBRF-3.20 (SRH0)22.11.2019 23:51:0224 214+2+0.01%24 21224 13024 13024 508371
SBRF-12.19 (SRZ9)22.11.2019 23:54:5923 872+40+0.17%23 83223 85223 79524 142269 154
Si-9.21 (SiU1)22.11.2019 23:49:3468 933+30+0.04%68 90368 90168 90168 99716
Si-6.21 (SiM1)22.11.2019 23:49:32N/A68 200N/AN/AN/A0
Si-3.21 (SiH1)22.11.2019 23:49:20N/A67 517N/AN/AN/A0
Si-12.20 (SiZ0)22.11.2019 23:50:01N/A66 71066 71966 71966 7191
Si-9.20 (SiU0)22.11.2019 23:49:3666 210+140+0.21%66 07065 99065 99066 21017
Si-6.20 (SiM0)22.11.2019 23:49:3465 468+98+0.15%65 37065 31065 22565 5001 317
Si-3.20 (SiH0)22.11.2019 23:52:4464 797+112+0.17%64 68564 68064 54964 83217 014
Si-12.19 (SiZ9)22.11.2019 23:55:0064 076+113+0.18%63 96363 97063 82264 1201 401 635
SILV-9.20 (SVU0)22.11.2019 23:49:31N/A17.3617.5717.5317.5715
SILV-6.20 (SVM0)22.11.2019 23:49:00N/A17.51N/AN/AN/A0
SILV-3.20 (SVH0)22.11.2019 23:49:5917.17−0.16−0.92%17.3317.317.1417.381 783
SILV-12.19 (SVZ9)22.11.2019 23:53:0017.06−0.15−0.87%17.2117.1717.0317.2954 072
SLV-1.20 (SLF0)22.11.2019N/AN/AN/AN/AN/A00
SLV-2.20 (SLG0)22.11.2019N/AN/AN/AN/AN/A00
SLV-11.19 (SLX9)22.11.2019N/A34.27N/AN/AN/A00
SLV-12.19 (SLZ9)22.11.2019 23:48:19N/A35.03N/AN/AN/A0
GSIE-12.19 (SMZ9)22.11.2019N/AN/AN/AN/AN/A00
SNGP-3.20 (SGH0)22.11.2019 23:53:30N/A38 25038 20538 20538 20510
SNGP-12.19 (SGZ9)22.11.2019 23:54:5937 662+62+0.16%37 60037 60037 39237 802646
SNGR-3.20 (SNH0)22.11.2019 23:53:38N/A46 69647 10047 10047 705106
SNGR-12.19 (SNZ9)22.11.2019 23:51:0446 799+593+1.28%46 20646 23545 88147 3507 188
SUGR-3.20 (SAH0)22.11.2019N/A16.86N/AN/AN/A00
TATN-3.20 (TTH0)22.11.2019 23:49:56N/A75 00075 73875 73875 7381
TATN-12.19 (TTZ9)22.11.2019 23:52:4876 119−136−0.18%76 25576 20576 00276 667297
UTRY-3.20 (TRH0)22.11.2019N/AN/AN/AN/AN/A00
TRNF-3.20 (TNH0)22.11.2019 23:34:10177 997+3 828+2.20%174 169177 994177 994177 99738
TRNF-12.19 (TNZ9)22.11.2019 23:50:24175 497+1 781+1.03%173 716175 078173 007175 497372
UTRY-12.19 (TRZ9)22.11.2019 23:30:025.8001−0.3998−6.45%6.19995.80015.80015.80011
UCAD-3.20 (CAH0)22.11.2019 23:50:00N/A1.337N/AN/AN/A0
UCAD-12.19 (CAZ9)22.11.2019 23:50:491.3289+0.0005+0.04%1.32841.3281.32731.329517
UCHF-3.20 (CFH0)22.11.2019 23:50:00N/A0.9919N/AN/AN/A0
UCHF-12.19 (CFZ9)22.11.2019 23:53:050.9959+0.0065+0.66%0.98940.99150.99150.9964120
UINR-2.20 (ING0)22.11.2019N/AN/AN/AN/AN/A00
UINR-1.20 (INF0)22.11.2019 23:48:14N/AN/AN/AN/AN/A0
UINR-12.19 (INZ9)22.11.2019 23:48:41N/AN/AN/AN/AN/A0
UINR-11.19 (INX9)22.11.2019 23:48:28N/AN/AN/AN/AN/A0
UJPY-3.20 (JPH0)22.11.2019 23:50:32N/A108.03N/AN/AN/A0
UJPY-12.19 (JPZ9)22.11.2019 23:50:29108.46+0.03+0.03%108.43108.43108.35108.55119
U500-3.20 (USH0)22.11.2019 23:50:57N/A2 393.752 392.752 3902 3947
U500-12.19 (USZ9)22.11.2019 23:53:302 388.5+5.5+0.23%2 3832 385.752 3782 3948 067
UUAH-3.20 (UUH0)22.11.2019N/AN/AN/AN/AN/A00
UUAH-12.19 (UUZ9)22.11.2019N/AN/AN/AN/AN/A00
GVW3-12.19 (VMZ9)22.11.2019N/AN/AN/AN/AN/A00
VTBR-9.20 (VBU0)22.11.2019N/AN/AN/AN/AN/A00
VTBR-6.20 (VBM0)22.11.2019N/AN/AN/AN/AN/A00
VTBR-3.20 (VBH0)22.11.2019 23:54:334 715+19+0.40%4 6964 7054 6894 799250
VTBR-12.19 (VBZ9)22.11.2019 23:53:524 617−2−0.04%4 6194 6174 6014 65953 732
Zn-1.20 (ZnF0)22.11.2019N/AN/AN/AN/AN/A00
Zn-2.20 (ZnG0)22.11.2019N/AN/AN/AN/AN/A00
Zn-11.19 (ZnX9)22.11.2019N/AN/AN/AN/AN/A00
Zn-12.19 (ZnZ9)22.11.2019N/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.