Курс доллара 91.1231   Курс евро 98.3062  
Мобильная версия  
18+
   
 

Поиск котировок:

Например: Газпром

Наши продукты:
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)17:23:595 136+59+1.16%5 0775 0665 0495 1713 962
@ALRS (AL)17:24:067 808+58+0.75%7 7507 7587 7497 8552 747
@AUDU (AU)17:24:020.6575−0.0049−0.74%0.66240.65750.65750.657512
@BR17:24:1082.99−0.41−0.49%83.483.1282.1883.13181 522
@CHMF (CH)17:24:08175 709+81+0.05%175 628176 100175 344176 969297
@ED17:24:081.0726−0.0019−0.18%1.07451.07171.07121.072823 803
@Eu17:24:1099 899+248+0.25%99 65199 66099 418100 25647 292
@FEES (FS)17:23:5813 056−181−1.37%13 23713 27113 01613 2921 095
@GAZR (GZ)17:24:0815 751−19−0.12%15 77015 74715 74515 80519 079
@GBPU (GU)17:23:481.2489−0.0067−0.53%1.25561.24971.24841.250923
@GMKN (GK)17:24:081 611−13−0.80%1 6241 6201 6071 6216 183
@GOLD (GD)17:24:102 327.2−1.2−0.05%2 328.42 329.62 318.22 33289 477
@HYDR (HY)17:23:547 415+23+0.31%7 3927 4047 3967 443361
@LKOH (LK)17:24:0778 645−254−0.32%78 89978 84178 50880 18711 387
@MGNT (MN)17:24:098 297−56−0.67%8 3538 3448 2908 3984 499
@MIX (MX)17:24:10345 175+800+0.23%344 375344 625343 800345 65011 753
@MTSI (MT)17:24:0931 758+299+0.95%31 45931 51531 47031 785575
@MXI (MM)17:24:083 451+8.3+0.24%3 442.73 444.653 437.753 455.9516 555
@NOTK (NK)17:24:01125 187−1 183−0.94%126 370126 764125 165127 000403
@PLD (PD)17:24:10986.86−18.13−1.80%1 004.991 003.62981.081 003.83 440
@PLT (PT)17:24:09989−4.2−0.42%993.2994980.69941 491
@PZ17:23:53136 691−170−0.12%136 861136 900135 894137 500228
@ROSN (RN)17:24:1559 195−105−0.18%59 30059 25359 05259 4201 410
@RTKM (RT)17:24:069 880+56+0.57%9 8249 8849 8179 9031 278
@RTS (RI)17:24:10116 180−210−0.18%116 390116 260115 730116 52034 100
@RVI (VI)17:01:5921.1500%21.1521.0520.9521.1543
@SBPR (SP)17:24:1731 769+321+1.02%31 44831 52731 44931 8626 053
@SBRF (SR)17:24:0931 777+317+1.01%31 46031 48531 40731 851223 312
@Si17:24:1093 086+405+0.44%92 68192 90292 68593 475714 054
@SILV (SV)17:24:1027.73+0.06+0.22%27.6727.7127.4627.7484 188
@SNGP (SG)17:24:1768 945−144−0.21%69 08969 17268 83069 323509
@SNGR (SN)17:24:1037 036−105−0.28%37 14137 25436 67937 5454 251
@SO17:24:107 639+89+1.18%7 5507 5517 5307 647841
@TATN (TT)17:24:0873 736+286+0.39%73 45073 27373 01773 859724
@TRNF (TN)17:24:061 671−2−0.12%1 6731 6871 6701 72539 371
@UCAD (CA)16:35:54N/A1.3657N/AN/AN/A0
@UCHF (CF)16:37:290.9064+0.003+0.33%0.90340.90640.90640.90642
@UJPY (JP)17:18:41153.99+1.28+0.84%152.71153.49153.32153.9927
@VTBR (VB)17:24:092 356+6+0.26%2 3502 3572 3542 379104 089
AED-3.25 (AEH5)14:24:23N/AN/AN/AN/AN/A0
AED-6.24 (AEM4)17:21:18N/A25.221N/AN/AN/A0
AEM4AEU4 (AEM4AEU4)17:21:18N/AN/AN/AN/AN/A0
AED-9.24 (AEU4)17:20:41N/A27.394N/AN/AN/A0
AED-12.24 (AEZ4)14:29:31N/A27.07N/AN/AN/A0
AFKS_CLT (AFKS_CLT)07.05.2024N/AN/AN/AN/AN/A00
AFLT-12.24 (AFZ4)17:15:005 622+42+0.75%5 5805 6095 6095 70850
AFLT-9.24 (AFU4)17:23:595 325+65+1.24%5 2605 2875 2875 352138
AFLT-6.24 (AFM4)17:23:595 136+59+1.16%5 0775 0665 0495 1713 962
AFLT_CLT (AFLT_CLT)07.05.2024N/AN/AN/AN/AN/A00
AFM4AFU4 (AFM4AFU4)17:20:18189N/AN/AN/AN/A0
AFKS-6.24 (AKM4)17:24:1526 891+889+3.42%26 00226 61826 36127 1101 721
AKM4AKU4 (AKM4AKU4)17:24:14856N/AN/AN/AN/A0
AFKS-9.24 (AKU4)17:24:1527 754+883+3.29%26 87127 35127 30027 80364
ALM4ALU4 (ALM4ALU4)17:24:06225N/AN/AN/AN/A0
ALRS-12.24 (ALZ4)16:57:06N/A8 095N/AN/AN/A0
ALRS-9.24 (ALU4)17:24:068 012+32+0.40%7 9808 0307 9908 032156
ALRS-6.24 (ALM4)17:24:067 808+58+0.75%7 7507 7587 7497 8552 747
ALRS_CLT (ALRS_CLT)07.05.2024N/AN/AN/AN/AN/A00
ALMN-6.24 (AMM4)14:23:57N/AN/AN/AN/AN/A0
AMM4AMU4 (AMM4AMU4)07.05.2024N/AN/AN/AN/AN/A00
ALMN-9.24 (AMU4)14:24:01N/AN/AN/AN/AN/A0
AMD-3.25 (ARH5)16:44:08N/AN/AN/AN/AN/A0
AMD-6.24 (ARM4)14:42:26N/A25.099N/AN/AN/A0
ARM4ARU4 (ARM4ARU4)17:19:51N/AN/AN/AN/AN/A0
AMD-9.24 (ARU4)17:19:51N/A24.15N/AN/AN/A0
AMD-12.24 (ARZ4)16:51:11N/A27.75N/AN/AN/A0
ASTR-6.24 (ASM4)17:23:53632+4+0.64%628632630637658
ASTR_CLT (ASTR_CLT)07.05.2024N/AN/AN/AN/AN/A00
ASTR-9.24 (ASU4)17:19:57671+10+1.51%66166366367112
AUDU-9.24 (AUU4)16:50:47N/A0.66N/AN/AN/A0
AUDU-6.24 (AUM4)17:24:020.6575−0.0049−0.74%0.66240.65750.65750.657512
BANE_CLT (BANE_CLT)07.05.2024N/AN/AN/AN/AN/A00
BELU-3.25 (BEH5)17:21:34N/A6 490N/AN/AN/A0
BELU_CLT (BELU_CLT)07.05.2024N/AN/AN/AN/AN/A00
BELU-6.24 (BEM4)17:24:095 900−29−0.49%5 9295 9805 8895 9801 772
BEM4BEU4 (BEM4BEU4)17:23:59201N/AN/AN/AN/A0
BELU-9.24 (BEU4)17:22:206 132+32+0.52%6 1006 1316 0946 20725
BELU-12.24 (BEZ4)17:21:34N/A6 206N/AN/AN/A0
BANE-3.25 (BNH5)17:24:08N/A3 094N/AN/AN/A0
BANE-6.24 (BNM4)17:24:083 330+50+1.52%3 2803 3463 3143 3631 634
BNM4BNU4 (BNM4BNU4)17:24:08−229N/AN/AN/AN/A0
BANE-9.24 (BNU4)17:24:083 114+37+1.20%3 0773 1013 1013 1266
BANE-12.24 (BNZ4)17:22:033 077−22−0.71%3 0993 0773 0773 0771
BR-5.25 (BRK5)17:19:47N/A84.96N/AN/AN/A0
BR-4.25 (BRJ5)16:43:04N/A84.56N/AN/AN/A0
BR-3.25 (BRH5)16:48:2183.6−0.88−1.04%84.4883.683.683.61
BR-2.25 (BRG5)17:04:1184.28−1.32−1.54%85.684.4884.2884.483
BR-1.25 (BRF5)17:22:2483.29−1.08−1.28%84.3783.9483.2983.944
BR-12.24 (BRZ4)17:19:5582.08−1.11−1.33%83.1982.8382.0682.8324
BR-11.24 (BRX4)17:23:5881.62−0.93−1.13%82.5582.7881.6282.7815
BR-10.24 (BRV4)17:22:5482.3−0.23−0.28%82.5382.5281.9982.5641
BR-9.24 (BRU4)17:22:5482.61−0.59−0.71%83.283.0282.1383.0571
BR-8.24 (BRQ4)17:24:0682.77−0.28−0.34%83.0583.0482.0983.04209
BR-7.24 (BRN4)17:24:1082.75−0.36−0.43%83.1182.8881.9782.910 904
BR-6.24 (BRM4)17:24:1082.99−0.41−0.49%83.483.1282.1883.13181 522
BRM4BRN4 (BRM4BRN4)17:24:10−0.25N/AN/AN/AN/A0
BRN4BRQ4 (BRN4BRQ4)17:24:06−0.06N/AN/AN/AN/A0
BRQ4BRU4 (BRQ4BRU4)17:22:540.02N/AN/AN/AN/A0
BRU4BRV4 (BRU4BRV4)17:22:54−0.27N/AN/AN/AN/A0
BSPB-3.25 (BSH5)17:17:163 392+292+9.42%3 1003 3093 1003 39225
BSPB-6.24 (BSM4)17:23:553 334+57+1.74%3 2773 3303 3123 3824 436
BSM4BSU4 (BSM4BSU4)17:23:55−38N/AN/AN/AN/A0
BSPB_CLT (BSPB_CLT)07.05.2024N/AN/AN/AN/AN/A00
BSPB-9.24 (BSU4)17:23:553 329+33+1.00%3 2963 3833 2923 383112
BSPB-12.24 (BSZ4)17:21:283 197+116+3.77%3 0813 1513 1513 1973
BYN-6.24 (BYM4)17:23:39N/AN/AN/AN/AN/A0
BYM4BYU4 (BYM4BYU4)07.05.2024N/AN/AN/AN/AN/A00
BYN_CLT (BYN_CLT)07.05.2024N/AN/AN/AN/AN/A00
BYN-9.24 (BYU4)07.05.2024N/AN/AN/AN/AN/A00
CBOM_CLT (CBOM_CLT)07.05.2024N/AN/AN/AN/AN/A00
CHM4CHU4 (CHM4CHU4)17:24:081 976N/AN/AN/AN/A0
CHMF-9.24 (CHU4)17:23:59178 146+915+0.52%177 231177 762176 000178 14610
CHMF-6.24 (CHM4)17:24:08175 709+81+0.05%175 628176 100175 344176 969297
CHMF_CLT (CHMF_CLT)07.05.2024N/AN/AN/AN/AN/A00
CBOM-3.25 (CMH5)16:56:30N/A7 389N/AN/AN/A0
CBOM-6.24 (CMM4)17:13:317 456−29−0.39%7 4857 4647 4567 46460
CMM4CMU4 (CMM4CMU4)17:13:13180N/AN/AN/AN/A0
CBOM-9.24 (CMU4)17:13:317 650+350+4.79%7 300N/AN/AN/A0
CBOM-12.24 (CMZ4)17:17:50N/A8 335N/AN/AN/A0
CNY_CLT (CNY_CLT)07.05.2024N/AN/AN/AN/AN/A00
CNYRUBF (CNYRUBF)17:24:1012.616+0.015+0.12%12.60112.6112.58712.654354 079
Co-5.24 (CoK4)17:19:47N/A10 179.5N/AN/AN/A0
CoK4CoM4 (CoK4CoM4)17:19:47N/AN/AN/AN/AN/A0
Co-6.24 (CoM4)17:16:3410 169−104−1.01%10 27310 13110 100.510 1694
Co-7.24 (CoN4)17:05:199 959.5+89+0.90%9 870.5N/AN/AN/A0
Co-8.24 (CoQ4)09:02:09N/AN/AN/AN/AN/A0
CNY-3.25 (CRH5)17:23:2613.673−0.027−0.20%13.713.71713.67313.72639
CNY-6.24 (CRM4)17:24:1012.775+0.013+0.10%12.76212.77912.73812.8162 391 021
CRM4CRU4 (CRM4CRU4)17:24:100.338N/AN/AN/AN/A0
CNY-6.25 (CRM5)17:16:2414.069−0.026−0.18%14.09514.08614.06914.0914
CNY-9.24 (CRU4)17:24:1013.112+0.009+0.07%13.10313.11413.07913.14814 310
CNY-9.25 (CRU5)17:20:19N/A14.459N/AN/AN/A0
CNY-12.24 (CRZ4)17:24:0913.451+0.015+0.11%13.43613.4413.43913.4953
CNI-6.24 (CSM4)17:23:48N/A9 767N/AN/AN/A0
CNI-9.24 (CSU4)17:00:58N/AN/AN/AN/AN/A0
DJ30-3.25 (DJH5)07.05.2024N/AN/AN/AN/AN/A00
DJ30-6.24 (DJM4)17:23:13390.1−0.5−0.13%390.6389.9389.6390.2107
DJM4DJU4 (DJM4DJU4)07.05.2024 23:50:18N/AN/AN/AN/AN/A0
DJ30-9.24 (DJU4)07.05.2024 23:07:22N/AN/AN/AN/AN/A0
DJ30-12.24 (DJZ4)15:17:27N/AN/AN/AN/AN/A0
DAX-3.25 (DXH5)17:00:43N/A14 890N/AN/AN/A0
DAX-6.24 (DXM4)17:24:0715 261+11+0.07%15 25015 19015 17815 327479
DXM4DXU4 (DXM4DXU4)17:24:07−390N/AN/AN/AN/A0
DAX-9.24 (DXU4)17:24:0714 851+44+0.30%14 80714 94014 85114 9405
DAX-12.24 (DXZ4)17:00:35N/A14 191N/AN/AN/A0
ECAD-6.24 (ECM4)07.05.2024N/AN/AN/AN/AN/A00
ECAD-9.24 (ECU4)07.05.2024N/AN/AN/AN/AN/A00
ED-12.24 (EDZ4)17:01:13N/A1.0633N/AN/AN/A0
ED-9.24 (EDU4)17:24:121.0663−0.0021−0.20%1.06841.06491.06481.06641 826
ED-6.24 (EDM4)17:24:081.0726−0.0019−0.18%1.07451.07171.07121.072823 803
EDM4EDU4 (EDM4EDU4)17:23:51−0.0064N/AN/AN/AN/A0
EGBP-6.24 (EGM4)07.05.2024N/AN/AN/AN/AN/A00
EGBP-9.24 (EGU4)07.05.2024N/AN/AN/AN/AN/A00
EJPY-6.24 (EJM4)07.05.2024N/AN/AN/AN/AN/A00
EJPY-9.24 (EJU4)07.05.2024N/AN/AN/AN/AN/A00
Eu-9.25 (EuU5)16:21:10N/A75 787N/AN/AN/A0
Eu-6.25 (EuM5)17:08:48N/A108 706N/AN/AN/A0
Eu-3.25 (EuH5)17:08:26N/A107 500N/AN/AN/A0
Eu-12.24 (EuZ4)17:24:10104 760+364+0.35%104 396104 760104 760104 7601
Eu-9.24 (EuU4)17:24:10101 775+168+0.17%101 607101 553101 405102 1541 284
Eu-6.24 (EuM4)17:24:1099 899+248+0.25%99 65199 66099 418100 25647 292
EuM4EuU4 (EuM4EuU4)17:24:101 907N/AN/AN/AN/A0
EUR_CLT (EUR_CLT)07.05.2024N/AN/AN/AN/AN/A00
EURRUBF (EURRUBF)17:24:1098.92+0.26+0.26%98.6698.7398.699.278 785
FEES-9.24 (FSU4)17:21:0113 612−140−1.02%13 75213 65013 61013 6508
FEES-6.24 (FSM4)17:23:5813 056−181−1.37%13 23713 27113 01613 2921 095
FEES_CLT (FEES_CLT)07.05.2024N/AN/AN/AN/AN/A00
FIVE_CLT (FIVE_CLT)07.05.2024N/AN/AN/AN/AN/A00
FLOT-3.25 (FLH5)17:14:25N/AN/AN/AN/AN/A0
FLOT-6.24 (FLM4)17:24:1013 685−16−0.12%13 70113 67913 67813 789390
FLM4FLU4 (FLM4FLU4)17:24:10−531N/AN/AN/AN/A0
FLOT_CLT (FLOT_CLT)07.05.2024N/AN/AN/AN/AN/A00
FLOT-9.24 (FLU4)17:24:1013 161−1−0.01%13 16213 14813 14813 21915
FLOT-12.24 (FLZ4)17:17:5013 901+141+1.02%13 760N/AN/AN/A0
FNI-6.24 (FNM4)17:23:51N/A10 925N/AN/AN/A0
FNI-9.24 (FNU4)17:00:26N/AN/AN/AN/AN/A0
GAZP_CLT (GAZP_CLT)07.05.2024N/AN/AN/AN/AN/A00
GAZR-6.26 (GZM6)17:07:2420 375−721−3.42%21 09620 37520 37520 3751
GAZR-3.26 (GZH6)17:07:0419 675+26+0.13%19 64919 67519 67519 6751
GAZR-12.25 (GZZ5)17:13:0019 687+487+2.54%19 20019 68719 68719 6871
GAZR-9.25 (GZU5)17:06:2419 239−175−0.90%19 41419 23819 23819 2393
GAZR-6.25 (GZM5)17:10:1718 321+41+0.22%18 28018 32118 32118 3213
GAZR-3.25 (GZH5)17:21:2817 440+9+0.05%17 43117 54917 44017 5494
GAZR-12.24 (GZZ4)17:24:1016 737+127+0.76%16 61016 73816 69217 04532
GAZR-9.24 (GZU4)17:24:1015 857−33−0.21%15 89015 83615 81115 876434
GAZR-6.24 (GZM4)17:24:0815 751−19−0.12%15 77015 74715 74515 80519 079
GBPU-9.24 (GUU4)14:41:57N/A1.2925N/AN/AN/A0
GBPU-6.24 (GUM4)17:23:481.2489−0.0067−0.53%1.25561.24971.24841.250923
GDM4GDU4 (GDM4GDU4)17:24:0929N/AN/AN/AN/A0
GL_CLT (GL_CLT)07.05.2024N/AN/AN/AN/AN/A00
GLDRUBF (GLDRUBF)17:24:086 754.2+21.9+0.33%6 732.36 741.56 726.26 781.112 866
GL-3.25 (GLH5)17:22:147 815−0.5−0.01%7 815.57 8597 7987 8595
GL-6.24 (GLM4)17:24:086 881.9+8.7+0.13%6 873.26 889.96 8666 916.28 325
GLM4GLU4 (GLM4GLU4)17:24:07256N/AN/AN/AN/A0
GL-9.24 (GLU4)17:24:087 129.1+4.7+0.07%7 124.47 128.47 115.87 164.7270
GL-12.24 (GLZ4)17:24:077 461.5+31.5+0.42%7 4307 451.57 4507 49085
GMKN-12.24 (GKZ4)16:58:061 706−2−0.12%1 7081 6861 6861 7064
GMKN-9.24 (GKU4)17:24:081 611−13−0.80%1 6241 6201 6071 6216 183
GMKN_CLT (GMKN_CLT)07.05.2024N/AN/AN/AN/AN/A00
GOLD-3.25 (GDH5)17:24:062 412.6−5.4−0.22%2 4182 435.42 411.12 435.423
GOLD-12.24 (GDZ4)17:24:072 384−5−0.21%2 3892 3912 382.52 393.557
GOLD-9.24 (GDU4)17:24:102 355.4−0.5−0.02%2 355.92 358.42 347.82 3602 005
GOLD-6.24 (GDM4)17:24:102 327.2−1.2−0.05%2 328.42 329.62 318.22 33289 477
GZM4GZU4 (GZM4GZU4)17:24:1398N/AN/AN/AN/A0
HKD_CLT (HKD_CLT)07.05.2024N/AN/AN/AN/AN/A00
HKD-3.25 (HKH5)14:29:28N/A12.695N/AN/AN/A0
HKD-6.24 (HKM4)17:22:1011.602−0.016−0.14%11.61811.61611.59211.65269
HKM4HKU4 (HKM4HKU4)17:22:10N/AN/AN/AN/AN/A0
HKD-9.24 (HKU4)17:20:18N/A12.09N/AN/AN/A0
HKD-12.24 (HKZ4)13:20:55N/A12.738N/AN/AN/A0
HOME-6.24 (HOM4)17:15:1930 600−260−0.84%30 86030 92030 60030 920157
HOM4HOU4 (HOM4HOU4)17:06:00N/AN/AN/AN/AN/A0
HOME-9.24 (HOU4)17:08:5931 65000%31 65031 75031 65031 75041
HOME-12.24 (HOZ4)17:22:5432 840+70+0.21%32 77032 98032 84033 2009
HANG-3.25 (HSH5)17:22:2221 862+5+0.02%21 85722 20020 49222 505297
HANG-6.24 (HSM4)17:23:5218 665−153−0.81%18 81818 75118 52018 75140 155
HSM4HSU4 (HSM4HSU4)17:23:17774N/AN/AN/AN/A0
HANG-9.24 (HSU4)17:23:1719 437−107−0.55%19 54419 53819 28919 564532
HANG-12.24 (HSZ4)17:24:0620 474−272−1.31%20 74620 64720 02720 650195
HYDR-9.24 (HYU4)17:23:497 436+92+1.25%7 3447 4017 4017 43916
HYDR-6.24 (HYM4)17:23:547 415+23+0.31%7 3927 4047 3967 443361
HYDR_CLT (HYDR_CLT)07.05.2024N/AN/AN/AN/AN/A00
HYM4HYU4 (HYM4HYU4)17:24:0928N/AN/AN/AN/A0
INR-3.25 (I2H5)14:54:55N/AN/AN/AN/AN/A0
INR-6.24 (I2M4)17:20:17N/A1.1058N/AN/AN/A0
I2M4I2U4 (I2M4I2U4)17:20:17N/AN/AN/AN/AN/A0
INR-9.24 (I2U4)14:40:28N/A1.1496N/AN/AN/A0
INR-12.24 (I2Z4)14:40:27N/AN/AN/AN/AN/A0
IMOEX_CLT (IMOEX_CLT)07.05.2024N/AN/AN/AN/AN/A00
IMOEXF (IMOEXF)17:24:093 438+4+0.12%3 4343 4403 4333 4468 127
IRAO_CLT (IRAO_CLT)07.05.2024N/AN/AN/AN/AN/A00
IRAO-6.24 (IRM4)17:24:1941 967+372+0.89%41 59541 67241 30641 967173
IRM4IRU4 (IRM4IRU4)17:24:09N/AN/AN/AN/AN/A0
IRAO-9.24 (IRU4)17:24:19N/A43 100N/AN/AN/A0
ISKJ_CLT (ISKJ_CLT)07.05.2024N/AN/AN/AN/AN/A00
ISKJ-6.24 (ISM4)17:23:531 133−5−0.44%1 1381 1281 1271 140119
ISM4ISU4 (ISM4ISU4)17:23:5344N/AN/AN/AN/A0
ISKJ-9.24 (ISU4)17:23:531 176−11−0.93%1 1871 1761 1761 1761
KMAZ_CLT (KMAZ_CLT)07.05.2024N/AN/AN/AN/AN/A00
KMAZ-3.25 (KMH5)17:23:562 071−97−4.47%2 1682 0712 0712 0712
KMAZ-6.24 (KMM4)17:24:031 868−6−0.32%1 8741 8651 8651 887547
KMM4KMU4 (KMM4KMU4)17:24:0376N/AN/AN/AN/A0
KMAZ-9.24 (KMU4)17:24:031 941−16−0.82%1 9571 9561 9411 95614
KMAZ-12.24 (KMZ4)17:24:02N/A2 022N/AN/AN/A0
KZT-3.25 (KZH5)09:11:32N/AN/AN/AN/AN/A0
KZT-6.24 (KZM4)17:23:34N/A20.931N/AN/AN/A0
KZM4KZU4 (KZM4KZU4)17:23:34N/AN/AN/AN/AN/A0
KZT_CLT (KZT_CLT)07.05.2024N/AN/AN/AN/AN/A00
KZT-9.24 (KZU4)17:23:34N/A20.936N/AN/AN/A0
KZT-12.24 (KZZ4)09:11:27N/AN/AN/AN/AN/A0
LKM4LKU4 (LKM4LKU4)17:24:082 898N/AN/AN/AN/A0
LKOH-3.25 (LKH5)17:24:0882 995+1 995+2.46%81 000N/AN/AN/A0
LKOH-12.24 (LKZ4)17:23:5482 660+447+0.54%82 21382 99982 65083 0006
LKOH-9.24 (LKU4)17:24:0881 626−206−0.25%81 83281 80681 42182 980151
LKOH-6.24 (LKM4)17:24:0778 645−254−0.32%78 89978 84178 50880 18711 387
LKOH_CLT (LKOH_CLT)07.05.2024N/AN/AN/AN/AN/A00
MAGN_CLT (MAGN_CLT)07.05.2024N/AN/AN/AN/AN/A00
MMI-6.24 (MAM4)17:21:51N/A8 746N/AN/AN/A0
MMI-9.24 (MAU4)17:01:30N/AN/AN/AN/AN/A0
MTLR-6.24 (MCM4)17:24:0925 010−99−0.39%25 10925 14924 92225 339929
MTLR-9.24 (MCU4)17:24:0726 238+27+0.10%26 21126 22226 06126 2388
MOEX-6.24 (MEM4)17:24:1022 045−91−0.41%22 13622 31021 97622 3192 410
MEM4MEU4 (MEM4MEU4)17:24:10878N/AN/AN/AN/A0
MOEX-9.24 (MEU4)17:24:1022 924−87−0.38%23 01123 10122 86823 17481
1MFR-1.25 (MFF5)07.05.2024N/AN/AN/AN/AN/A00
1MFR-2.25 (MFG5)07.05.2024N/AN/AN/AN/AN/A00
1MFR-3.25 (MFH5)07.05.2024N/AN/AN/AN/AN/A00
1MFR-4.25 (MFJ5)07.05.2024N/AN/AN/AN/AN/A00
1MFR-5.24 (MFK4)07.05.2024N/AN/AN/AN/AN/A00
1MFR-6.24 (MFM4)07.05.2024N/AN/AN/AN/AN/A00
1MFR-7.24 (MFN4)07.05.2024N/AN/AN/AN/AN/A00
1MFR-8.24 (MFQ4)07.05.2024N/AN/AN/AN/AN/A00
1MFR-9.24 (MFU4)07.05.2024N/AN/AN/AN/AN/A00
1MFR-10.24 (MFV4)07.05.2024N/AN/AN/AN/AN/A00
1MFR-11.24 (MFX4)07.05.2024N/AN/AN/AN/AN/A00
1MFR-12.24 (MFZ4)07.05.2024N/AN/AN/AN/AN/A00
MAGN-6.24 (MGM4)17:24:0854 041+564+1.05%53 47753 76753 51254 176714
MGM4MGU4 (MGM4MGU4)17:24:081 108N/AN/AN/AN/A0
MGNT-12.24 (MNZ4)17:23:02N/A8 249N/AN/AN/A0
MGNT-9.24 (MNU4)17:24:087 993−31−0.39%8 0248 0227 9938 04847
MGNT-6.24 (MNM4)17:24:098 297−56−0.67%8 3538 3448 2908 3984 499
MGNT_CLT (MGNT_CLT)07.05.2024N/AN/AN/AN/AN/A00
MAGN-9.24 (MGU4)17:24:0954 837+436+0.80%54 40154 83754 83754 8373
MIX-3.25 (MXH5)17:22:23N/A351 625N/AN/AN/A0
MIX-12.24 (MXZ4)17:22:27N/A353 000N/AN/AN/A0
MIX-9.24 (MXU4)17:23:59347 500+1 000+0.29%346 500346 275346 225347 82579
MIX-6.24 (MXM4)17:24:10345 175+800+0.23%344 375344 625343 800345 65011 753
MMM4MMU4 (MMM4MMU4)17:24:0721.35N/AN/AN/AN/A0
MNM4MNU4 (MNM4MNU4)17:24:09−300N/AN/AN/AN/A0
MOEX_CLT (MOEX_CLT)07.05.2024N/AN/AN/AN/AN/A00
MTLR_CLT (MTLR_CLT)07.05.2024N/AN/AN/AN/AN/A00
MTM4MTU4 (MTM4MTU4)17:24:09−1 585N/AN/AN/AN/A0
MTSI-12.24 (MTZ4)16:57:28N/A30 851N/AN/AN/A0
MTSI-9.24 (MTU4)17:24:0930 222+302+1.01%29 92029 96229 96230 22215
MTSI-6.24 (MTM4)17:24:0931 758+299+0.95%31 45931 51531 47031 785575
MTSS_CLT (MTSS_CLT)07.05.2024N/AN/AN/AN/AN/A00
MVID-3.25 (MVH5)16:56:282 279−2−0.09%2 281N/AN/AN/A0
MVID_CLT (MVID_CLT)07.05.2024N/AN/AN/AN/AN/A00
MVID-6.24 (MVM4)17:24:061 892+21+1.12%1 8711 8961 8671 9114 982
MVM4MVU4 (MVM4MVU4)17:24:0681N/AN/AN/AN/A0
MVID-9.24 (MVU4)17:24:061 974+23+1.18%1 9511 9321 9191 974135
MVID-12.24 (MVZ4)17:24:102 048+46+2.30%2 002N/AN/AN/A0
MXI-12.27 (MMZ7)14:06:51N/A4 180N/AN/AN/A0
MXI-6.27 (MMM7)14:06:49N/A1 788.95N/AN/AN/A0
MXI-3.27 (MMH7)16:15:11N/A3 803.7N/AN/AN/A0
MXI-12.26 (MMZ6)16:15:11N/A4 050N/AN/AN/A0
MXI-9.26 (MMU6)16:15:11N/A3 985.7N/AN/AN/A0
MXI-6.26 (MMM6)17:03:24N/A3 950N/AN/AN/A0
MXI-3.26 (MMH6)16:25:15N/A3 692.1N/AN/AN/A0
MXI-12.25 (MMZ5)17:03:15N/A3 750N/AN/AN/A0
MXI-9.25 (MMU5)17:02:24N/A3 745.85N/AN/AN/A0
MXI-6.25 (MMM5)17:02:03N/A3 666.75N/AN/AN/A0
MXI-3.25 (MMH5)17:01:543 558.6−11.4−0.32%3 5703 580.13 550.83 580.18
MXI-12.24 (MMZ4)17:22:123 520.1−3.3−0.09%3 523.43 531.53 517.653 531.59
MXI-9.24 (MMU4)17:24:083 472.5+6.8+0.20%3 465.73 467.53 461.253 477.5232
MXI-6.24 (MMM4)17:24:083 451+8.3+0.24%3 442.73 444.653 437.753 455.9516 555
MXM4MXU4 (MXM4MXU4)17:23:541 950N/AN/AN/AN/A0
NIKK-3.25 (N2H5)17:07:47N/A40 440N/AN/AN/A0
NIKK-6.24 (N2M4)17:22:1039 428−450−1.13%39 87838 89138 89139 59385
N2M4N2U4 (N2M4N2U4)17:22:10300N/AN/AN/AN/A0
NIKK-9.24 (N2U4)17:22:1039 841−158−0.40%39 99939 84139 84139 8411
NIKK-12.24 (N2Z4)16:06:4938 940−90−0.23%39 030N/AN/AN/A0
NASD-3.25 (NAH5)17:24:0818 716−197−1.04%18 91318 86518 71618 8656
NASD-6.24 (NAM4)17:24:1018 217−68−0.37%18 28518 23418 12618 24826 718
NAM4NAU4 (NAM4NAU4)17:24:15219N/AN/AN/AN/A0
NASD-9.24 (NAU4)17:24:1018 431−69−0.37%18 50018 45018 35618 4701 102
NASD-12.24 (NAZ4)17:24:0518 564−137−0.73%18 70118 65118 36318 657173
NG-5.24 (NGK4)17:24:102.207+0.004+0.18%2.2032.2182.1952.2691 607 069
NGK4NGM4 (NGK4NGM4)17:24:100.266N/AN/AN/AN/A0
NG-6.24 (NGM4)17:24:092.473+0.001+0.04%2.4722.4832.4652.5347 399
NGM4NGN4 (NGM4NGN4)17:23:580.105N/AN/AN/AN/A0
NG-7.24 (NGN4)17:24:092.576−0.009−0.35%2.5852.5922.5512.6242 736
NGN4NGQ4 (NGN4NGQ4)17:24:080.03N/AN/AN/AN/A0
NG-8.24 (NGQ4)17:24:132.606−0.004−0.15%2.612.6112.5912.636318
NGQ4NGU4 (NGQ4NGU4)17:24:130.097N/AN/AN/AN/A0
NG-9.24 (NGU4)17:24:132.71+0.005+0.18%2.7052.7012.7012.72143
NG-10.24 (NGV4)17:23:392.985+0.011+0.37%2.9742.9882.9813.00849
NKM4NKU4 (NKM4NKU4)17:24:015 408N/AN/AN/AN/A0
Nl-5.24 (NlK4)16:39:00N/AN/AN/AN/AN/A0
NlK4NlM4 (NlK4NlM4)07.05.2024N/AN/AN/AN/AN/A00
Nl-6.24 (NlM4)16:39:05N/AN/AN/AN/AN/A0
NLMK_CLT (NLMK_CLT)07.05.2024N/AN/AN/AN/AN/A00
Nl-7.24 (NlN4)16:39:12N/AN/AN/AN/AN/A0
Nl-8.24 (NlQ4)16:39:17N/AN/AN/AN/AN/A0
NLMK-6.24 (NMM4)17:24:1722 779+185+0.82%22 59422 61522 61522 9681 815
NMM4NMU4 (NMM4NMU4)17:24:09217N/AN/AN/AN/A0
NLMK-9.24 (NMU4)17:24:0823 043+201+0.88%22 84223 04423 04323 0443
NLMK-12.24 (NMZ4)17:16:53N/A23 366N/AN/AN/A0
NOTK-9.24 (NKU4)17:24:19130 490−634−0.48%131 124132 103130 490132 10610
NOTK-6.24 (NKM4)17:24:01125 187−1 183−0.94%126 370126 764125 165127 000403
NVTK_CLT (NVTK_CLT)07.05.2024N/AN/AN/AN/AN/A00
OGI-6.24 (OGM4)17:22:199 522+13+0.14%9 5099 5229 5229 5221
OGI-9.24 (OGU4)16:59:519 220−546−5.59%9 76610 4928 81810 49210
OZON-6.24 (OZM4)17:24:1045 400−294−0.64%45 69446 00045 22046 7695 908
OZON_CLT (OZON_CLT)07.05.2024N/AN/AN/AN/AN/A00
PDM4PDU4 (PDM4PDU4)17:24:1945.75N/AN/AN/AN/A0
PHOR-6.24 (PHM4)17:24:096 66500%6 6656 6656 6456 686480
PHOR_CLT (PHOR_CLT)07.05.2024N/AN/AN/AN/AN/A00
PHOR-9.24 (PHU4)17:21:256 800−30−0.44%6 8306 8026 8006 8026
PIKK_CLT (PIKK_CLT)07.05.2024N/AN/AN/AN/AN/A00
PIKK-6.24 (PIM4)17:24:098 541−41−0.48%8 5828 5738 5388 6421 159
PIKK-9.24 (PIU4)17:24:188 813−136−1.52%8 9498 8138 8138 8131
PLD-12.24 (PDZ4)17:24:101 083+1.03+0.10%1 081.971 0831 0831 0831
PLD-9.24 (PDU4)17:24:101 033.74−11.7−1.12%1 045.441 044.281 0261 044.2879
PLD-6.24 (PDM4)17:24:10986.86−18.13−1.80%1 004.991 003.62981.081 003.83 440
PLT-12.24 (PTZ4)17:23:121 047.4+7+0.67%1 040.4N/AN/AN/A0
PLT-9.24 (PTU4)17:24:091 012.7−5.6−0.55%1 018.31 017.61 002.91 020.1200
PLT-6.24 (PTM4)17:24:09989−4.2−0.42%993.2994980.69941 491
PLZL_CLT (PLZL_CLT)07.05.2024N/AN/AN/AN/AN/A00
POLY_CLT (POLY_CLT)07.05.2024N/AN/AN/AN/AN/A00
POLY-6.24 (POM4)17:24:043 199+23+0.72%3 1763 1893 1823 2291 357
POSI_CLT (POSI_CLT)07.05.2024N/AN/AN/AN/AN/A00
POLY-9.24 (POU4)17:24:103 182−17−0.53%3 1993 3803 1213 3804
POSI-6.24 (PSM4)17:19:433 016+14+0.47%3 0023 0063 0013 0421 764
POSI-9.24 (PSU4)17:20:003 127+2+0.06%3 1253 1753 1273 1758
PTM4PTU4 (PTM4PTU4)17:24:0923.3N/AN/AN/AN/A0
PLZL-9.24 (PZU4)17:23:51138 517−283−0.20%138 800138 354137 565139 2595
PLZL-6.24 (PZM4)17:23:53136 691−170−0.12%136 861136 900135 894137 500228
PZM4PZU4 (PZM4PZU4)17:24:081 415N/AN/AN/AN/A0
R2000-3.25 (R2H5)16:39:26229+4.1+1.82%224.92292292291
R2000-6.24 (R2M4)17:23:13205.3−2.4−1.16%207.7206.2204.8206.5163
R2M4R2U4 (R2M4R2U4)17:23:13N/AN/AN/AN/AN/A0
R2000-9.24 (R2U4)17:23:13N/AN/AN/AN/AN/A0
R2000-12.24 (R2Z4)07.05.2024N/A206.8N/AN/AN/A00
RGBI-6.24 (RBM4)17:22:0611 355+25+0.22%11 33011 33211 32611 36949
RBM4RBU4 (RBM4RBU4)17:16:52N/AN/AN/AN/AN/A0
RGBI-9.24 (RBU4)16:56:5011 569+65+0.57%11 50411 55611 50711 58228
RIH5RIM5 (RIH5RIM5)16:37:16N/AN/AN/AN/AN/A0
RIM4RIU4 (RIM4RIU4)17:24:04−1 850N/AN/AN/AN/A0
RIU4RIZ4 (RIU4RIZ4)17:23:29N/AN/AN/AN/AN/A0
RIZ4RIH5 (RIZ4RIH5)17:03:25N/AN/AN/AN/AN/A0
RUAL-6.24 (RLM4)17:22:584 309+11+0.26%4 2984 2864 2734 3214 284
RUAL-9.24 (RLU4)17:21:344 36100%4 3614 3604 3604 3612
RTSM-3.25 (RMH5)17:23:42N/A1 146N/AN/AN/A0
RTSM-6.24 (RMM4)17:24:111 162−1.5−0.13%1 163.51 162.51 157.51 165.54 302
RMM4RMU4 (RMM4RMU4)17:24:02−19N/AN/AN/AN/A0
RTSM-9.24 (RMU4)17:24:021 141.5+2+0.18%1 139.51 1411 139.51 141.53
RTSM-12.24 (RMZ4)17:23:331 147+4+0.35%1 143N/AN/AN/A0
RNM4RNU4 (RNM4RNU4)17:24:09−30N/AN/AN/AN/A0
ROSN-6.26 (RNM6)17:24:07N/A70 999N/AN/AN/A0
ROSN-3.26 (RNH6)17:04:4670 367+87+0.12%70 28070 36770 36770 3671
ROSN-12.25 (RNZ5)17:23:45N/A69 780N/AN/AN/A0
ROSN-9.25 (RNU5)17:23:38N/A66 444N/AN/AN/A0
ROSN-6.25 (RNM5)17:23:45N/A65 409N/AN/AN/A0
ROSN-3.25 (RNH5)17:23:29N/A62 500N/AN/AN/A0
ROSN-12.24 (RNZ4)17:24:1862 843+1 703+2.79%61 14062 16862 16866 02163
ROSN-9.24 (RNU4)17:24:1059 359+259+0.44%59 10058 94558 94559 51520
ROSN-6.24 (RNM4)17:24:1559 195−105−0.18%59 30059 25359 05259 4201 410
ROSN_CLT (ROSN_CLT)07.05.2024N/AN/AN/AN/AN/A00
RUON-1.25 (RRF5)07.05.2024N/AN/AN/AN/AN/A00
RUON-2.25 (RRG5)07.05.2024N/AN/AN/AN/AN/A00
RUON-3.25 (RRH5)07.05.2024N/AN/AN/AN/AN/A00
RUON-4.25 (RRJ5)07.05.2024N/AN/AN/AN/AN/A00
RUON-5.24 (RRK4)07.05.2024N/AN/AN/AN/AN/A00
RUON-6.24 (RRM4)07.05.2024N/AN/AN/AN/AN/A00
RUON-7.24 (RRN4)07.05.2024N/AN/AN/AN/AN/A00
RUON-8.24 (RRQ4)07.05.2024N/AN/AN/AN/AN/A00
RUON-9.24 (RRU4)07.05.2024N/AN/AN/AN/AN/A00
RUON-10.24 (RRV4)07.05.2024N/AN/AN/AN/AN/A00
RUON-11.24 (RRX4)07.05.2024N/AN/AN/AN/AN/A00
RUON-12.24 (RRZ4)07.05.2024N/AN/AN/AN/AN/A00
RTKM-9.24 (RTU4)17:23:549 800+118+1.22%9 6829 8009 8009 80121
RTKM-6.24 (RTM4)17:24:069 880+56+0.57%9 8249 8849 8179 9031 278
RTKM_CLT (RTKM_CLT)07.05.2024N/AN/AN/AN/AN/A00
RTM4RTU4 (RTM4RTU4)17:23:19−85N/AN/AN/AN/A0
RTS-3.26 (RIH6)17:11:27N/A113 070N/AN/AN/A0
RTS-12.25 (RIZ5)17:03:25N/A77 810N/AN/AN/A0
RTS-9.25 (RIU5)17:04:35N/A116 230N/AN/AN/A0
RTS-6.25 (RIM5)17:00:37112 600+1 310+1.18%111 290N/AN/AN/A0
RTS-3.25 (RIH5)16:58:35N/A114 920N/AN/AN/A0
RTS-12.24 (RIZ4)17:21:28115 380−10−0.01%115 390115 380115 380115 3801
RTS-9.24 (RIU4)17:24:04114 500+70+0.06%114 430114 440113 850114 620158
RTS-6.24 (RIM4)17:24:10116 180−210−0.18%116 390116 260115 730116 52034 100
RUAL_CLT (RUAL_CLT)07.05.2024N/AN/AN/AN/AN/A00
RVI-7.24 (VIN4)15:46:05N/AN/AN/AN/AN/A0
RVI-6.24 (VIM4)17:10:0721.35−0.85−3.83%22.221.3521.121.87
RVI-5.24 (VIK4)17:01:5921.1500%21.1521.0520.9521.1543
SOFL-6.24 (S0M4)17:23:541 870+16+0.86%1 8541 8421 8421 88869
SOFL-9.24 (S0U4)17:21:351 975+5+0.25%1 9701 9761 9751 9762
SAN4SAV4 (SAN4SAV4)17:19:45N/AN/AN/AN/AN/A0
SBER_CLT (SBER_CLT)07.05.2024N/AN/AN/AN/AN/A00
SBERP_CLT (SBERP_CLT)07.05.2024N/AN/AN/AN/AN/A00
SBPR-9.24 (SPU4)17:24:1230 181+353+1.18%29 82829 92229 83030 244126
SBPR-6.24 (SPM4)17:24:1731 769+321+1.02%31 44831 52731 44931 8626 053
SBRF-3.25 (SRH5)17:23:5432 981+391+1.20%32 59032 72532 72533 14833
SBRF-12.24 (SRZ4)17:21:4231 580+400+1.28%31 18031 15131 15031 58036
SBRF-9.24 (SRU4)17:24:0530 192+330+1.11%29 86229 89029 83530 2484 143
SBRF-6.24 (SRM4)17:24:0931 777+317+1.01%31 46031 48531 40731 851223 312
SVCB-6.24 (SCM4)17:21:081 958+44+2.30%1 9141 9101 9101 965211
SVCB-9.24 (SCU4)17:24:072 026+58+2.95%1 9681 9731 9732 028176
SPBE-6.24 (SEM4)16:08:32N/A1 011N/AN/AN/A0
SPBE-9.24 (SEU4)14:05:46N/AN/AN/AN/AN/A0
SPYF-3.25 (SFH5)17:23:15523.75−6.25−1.18%530530523.7553019
SPYF-6.24 (SFM4)17:24:10520.12−2.11−0.40%522.23520.75518.52521.316 064
SFM4SFU4 (SFM4SFU4)17:24:055.12N/AN/AN/AN/A0
SPYF-9.24 (SFU4)17:24:08525.2−2.43−0.46%527.63525.9523.78526.36650
SPYF-12.24 (SFZ4)17:24:15526.94+0.1+0.02%526.84528.27526.75529121
SGM4SGU4 (SGM4SGU4)17:24:17−7 950N/AN/AN/AN/A0
SGZH_CLT (SGZH_CLT)07.05.2024N/AN/AN/AN/AN/A00
Si-3.26 (SiH6)17:03:53N/A109 793N/AN/AN/A0
Si-12.25 (SiZ5)17:11:28106 600+100+0.09%106 500106 743106 600106 7613
Si-9.25 (SiU5)17:24:14103 949+499+0.48%103 450103 845103 845104 0005
Si-6.25 (SiM5)17:24:14101 700+900+0.89%100 800101 499101 499102 50127
Si-3.25 (SiH5)17:24:1198 792+300+0.30%98 49298 59998 59999 300181
Si-12.24 (SiZ4)17:24:1097 850+271+0.28%97 57997 66597 62198 200444
Si-9.24 (SiU4)17:24:1095 500+307+0.32%95 19395 32095 25095 93516 879
Si-6.24 (SiM4)17:24:1093 086+405+0.44%92 68192 90292 68593 475714 054
SIBN_CLT (SIBN_CLT)07.05.2024N/AN/AN/AN/AN/A00
SILV-3.25 (SVH5)17:24:1030+0.04+0.13%29.963030301
SILV-12.24 (SVZ4)17:24:1329−0.08−0.28%29.0828.9828.8829102
SILV-9.24 (SVU4)17:24:0628.29+0.07+0.25%28.2228.2728.0228.32 368
SILV-6.24 (SVM4)17:24:1027.73+0.06+0.22%27.6727.7127.4627.7484 188
SiM4SiU4 (SiM4SiU4)17:24:102 425N/AN/AN/AN/A0
SiU4SiZ4 (SiU4SiZ4)17:24:102 330N/AN/AN/AN/A0
SLV_CLT (SLV_CLT)07.05.2024N/AN/AN/AN/AN/A00
SMLT_CLT (SMLT_CLT)07.05.2024N/AN/AN/AN/AN/A00
SNGP-9.24 (SGU4)17:18:5460 900+342+0.56%60 55860 39260 24060 90038
SNGP-6.24 (SGM4)17:24:1768 945−144−0.21%69 08969 17268 83069 323509
SNGR-9.24 (SNU4)17:24:0937 938+197+0.52%37 74138 22037 65038 25637
SNGR-6.24 (SNM4)17:24:1037 036−105−0.28%37 14137 25436 67937 5454 251
SNGS_CLT (SNGS_CLT)07.05.2024N/AN/AN/AN/AN/A00
SNGSP_CLT (SNGSP_CLT)07.05.2024N/AN/AN/AN/AN/A00
SNM4SNU4 (SNM4SNU4)17:24:09891N/AN/AN/AN/A0
SIBN-9.24 (SOU4)17:18:407 668+66+0.87%7 6027 6627 6537 66885
SIBN-6.24 (SOM4)17:24:107 639+89+1.18%7 5507 5517 5307 647841
SOFL_CLT (SOFL_CLT)07.05.2024N/AN/AN/AN/AN/A00
SPBE_CLT (SPBE_CLT)07.05.2024N/AN/AN/AN/AN/A00
SPM4SPU4 (SPM4SPU4)17:21:21−1 591N/AN/AN/AN/A0
SRM4SRU4 (SRM4SRU4)17:24:02−1 589N/AN/AN/AN/A0
SMLT-6.24 (SSM4)17:23:533 706−58−1.54%3 7643 7903 6513 7909 010
SMLT-9.24 (SSU4)17:24:103 878−22−0.56%3 9003 9033 7523 903376
SUGR-10.24 (SAV4)17:19:53N/A41.26N/AN/AN/A0
SUGR-7.24 (SAN4)17:19:4840.5−0.4−0.98%40.940.640.0240.613
SUGAR-5.24 (SuK4)17:19:4760 790−50−0.08%60 84060 50060 50060 7908
SuK4SuM4 (SuK4SuM4)16:56:20920N/AN/AN/AN/A0
SUGAR-6.24 (SuM4)16:44:1262 150+430+0.70%61 720N/AN/AN/A0
SuM4SuN4 (SuM4SuN4)17:19:48N/AN/AN/AN/AN/A0
SUGAR-7.24 (SuN4)17:19:4861 650+150+0.24%61 50061 64061 64061 6504
SuN4SuQ4 (SuN4SuQ4)17:19:48N/AN/AN/AN/AN/A0
SUGAR-8.24 (SuQ4)17:19:50N/A61 540N/AN/AN/A0
SUGAR-9.24 (SuU4)17:19:50N/A63 840N/AN/AN/A0
SUGAR-10.24 (SuV4)17:19:54N/AN/AN/AN/AN/A0
SVCB_CLT (SVCB_CLT)07.05.2024N/AN/AN/AN/AN/A00
SVM4SVU4 (SVM4SVU4)17:24:090.56N/AN/AN/AN/A0
STOX-3.25 (SXH5)17:00:204 901+21.8+0.45%4 879.24 900.44 900.34 9016
STOX-6.24 (SXM4)17:23:375 133+3.1+0.06%5 129.95 101.55 036.75 141.8400
SXM4SXU4 (SXM4SXU4)17:23:37N/AN/AN/AN/AN/A0
STOX-9.24 (SXU4)16:59:06N/A4 930N/AN/AN/A0
STOX-12.24 (SXZ4)16:10:175 199.9+91.9+1.80%5 1085 1505 1505 199.96
SGZH-3.25 (SZH5)17:22:014 199+120+2.94%4 0794 1994 1994 1991
SGZH-6.24 (SZM4)17:23:113 734−12−0.32%3 7463 7473 7273 750385
SZM4SZU4 (SZM4SZU4)17:23:4098N/AN/AN/AN/A0
SGZH-9.24 (SZU4)17:23:403 840+2+0.05%3 8383 8143 8023 84015
SGZH-12.24 (SZZ4)17:19:053 860+1+0.03%3 8593 8603 8603 8601
TATN-12.24 (TTZ4)16:41:03N/A75 900N/AN/AN/A0
TATN-9.24 (TTU4)17:24:0873 744+287+0.39%73 45773 34473 34073 85022
TATN-6.24 (TTM4)17:24:0873 736+286+0.39%73 45073 27373 01773 859724
TATN_CLT (TATN_CLT)07.05.2024N/AN/AN/AN/AN/A00
TCSG_CLT (TCSG_CLT)07.05.2024N/AN/AN/AN/AN/A00
TCSI-6.24 (TIM4)17:24:0932 095+193+0.60%31 90232 17931 83332 3214 065
TCSI-9.24 (TIU4)17:24:0633 490−20−0.06%33 51033 63333 38433 849133
TNM4TNU4 (TNM4TNU4)17:23:08−83N/AN/AN/AN/A0
UTRY-6.24 (TRM4)12:50:32N/A31.14N/AN/AN/A0
TRNF-9.24 (TNU4)17:24:061 591+9+0.57%1 5821 5941 5871 6201 239
TRNF-6.24 (TNM4)17:24:061 671−2−0.12%1 6731 6871 6701 72539 371
TRNFP_CLT (TRNFP_CLT)07.05.2024N/AN/AN/AN/AN/A00
UTRY-9.24 (TRU4)16:41:12N/AN/AN/AN/AN/A0
TRY_CLT (TRY_CLT)07.05.2024N/AN/AN/AN/AN/A00
TTM4TTU4 (TTM4TTU4)17:24:08141N/AN/AN/AN/A0
TRY-3.25 (TYH5)16:56:162.59+0.071+2.82%2.5192.5912.592.5912
TRY-6.24 (TYM4)17:17:012.829+0.023+0.82%2.8062.8212.8012.82969
TYM4TYU4 (TYM4TYU4)17:17:41−0.08N/AN/AN/AN/A0
TRY-9.24 (TYU4)17:24:152.733−0.037−1.34%2.772.7532.7282.76232
TRY-12.24 (TYZ4)17:20:252.775+0.026+0.95%2.7492.7712.6522.77712
UCAD-9.24 (CAU4)14:46:33N/AN/AN/AN/AN/A0
UCAD-6.24 (CAM4)16:35:54N/A1.3657N/AN/AN/A0
UCNY-3.25 (UCH5)14:47:21N/AN/AN/AN/AN/A0
UCHF-9.24 (CFU4)14:43:06N/A0.8999N/AN/AN/A0
UCHF-6.24 (CFM4)16:37:290.9064+0.003+0.33%0.90340.90640.90640.90642
UCNY-6.24 (UCM4)17:24:097.276+0.021+0.29%7.2557.2657.2537.28319 930
UCM4UCU4 (UCM4UCU4)17:24:09N/AN/AN/AN/AN/A0
UCNY-9.24 (UCU4)17:04:05N/A7.2N/AN/AN/A0
UCNY-12.24 (UCZ4)17:10:05N/A7.499N/AN/AN/A0
UJPY-9.24 (JPU4)17:22:16N/A151.4N/AN/AN/A0
UJPY-6.24 (JPM4)17:18:41153.99+1.28+0.84%152.71153.49153.32153.9927
USD_CLT (USD_CLT)07.05.2024N/AN/AN/AN/AN/A00
USDRUBF (USDRUBF)17:24:1091.92+0.66+0.72%91.2691.4891.4292.1965 040
UKZT-6.24 (UTM4)17:21:38444+1+0.23%4434444444441
UTM4UTU4 (UTM4UTU4)07.05.2024N/AN/AN/AN/AN/A00
UKZT-9.24 (UTU4)07.05.2024N/AN/AN/AN/AN/A00
VKCO_CLT (VKCO_CLT)07.05.2024N/AN/AN/AN/AN/A00
VKCO-3.25 (VKH5)17:22:567 207+407+5.99%6 8006 3566 3567 2072
VKCO-6.24 (VKM4)17:23:105 917+35+0.60%5 8825 9375 8865 9942 779
VKM4VKU4 (VKM4VKU4)17:23:10275N/AN/AN/AN/A0
VKCO-9.24 (VKU4)17:23:106 194+23+0.37%6 1716 2256 1906 265536
VKCO-12.24 (VKZ4)17:18:51N/A6 401N/AN/AN/A0
VTBR-9.24 (VBU4)17:24:092 458+3+0.12%2 4552 4552 4472 4762 224
VTBR-6.24 (VBM4)17:24:092 356+6+0.26%2 3502 3572 3542 379104 089
VTBR_CLT (VTBR_CLT)07.05.2024N/AN/AN/AN/AN/A00
WHEAT-1.25 (W4F5)16:35:5217 840−1 960−9.90%19 80017 84017 84017 8401
WHEAT-2.25 (W4G5)14:07:03N/A17 820N/AN/AN/A0
WHEAT-3.25 (W4H5)16:44:5117 88000%17 88017 88017 88017 8802
WHEAT-4.25 (W4J5)15:00:49N/AN/AN/AN/AN/A0
WHEAT-5.24 (W4K4)17:23:3715 410+210+1.38%15 20015 31015 30015 420213
W4K4W4M4 (W4K4W4M4)17:23:37N/AN/AN/AN/AN/A0
WHEAT-6.24 (W4M4)17:23:3215 970+190+1.20%15 78015 78015 75015 97061
W4M4W4N4 (W4M4W4N4)17:06:21N/AN/AN/AN/AN/A0
WHEAT-7.24 (W4N4)17:19:4916 570+570+3.56%16 00016 28016 28016 57082
W4N4W4Q4 (W4N4W4Q4)16:57:53N/AN/AN/AN/AN/A0
WHEAT-8.24 (W4Q4)17:19:5016 260−200−1.22%16 46016 26016 26016 2601
WHEAT-9.24 (W4U4)17:19:5317 100+80+0.47%17 02017 10017 10017 1001
WHEAT-10.24 (W4V4)17:19:54N/A16 720N/AN/AN/A0
WHEAT-11.24 (W4X4)17:19:55N/A17 140N/AN/AN/A0
WHEAT-12.24 (W4Z4)17:11:2617 280+300+1.77%16 98017 07016 58017 28034
WUSH-3.25 (WUH5)17:16:273 482+75+2.20%3 4073 4873 4763 53221
WUSH-6.24 (WUM4)17:23:443 122+20+0.64%3 1023 1353 1103 147696
WUM4WUU4 (WUM4WUU4)17:21:07N/AN/AN/AN/AN/A0
WUSH_CLT (WUSH_CLT)07.05.2024N/AN/AN/AN/AN/A00
WUSH-9.24 (WUU4)17:20:56N/A3 175N/AN/AN/A0
WUSH-12.24 (WUZ4)16:57:523 420−20−0.58%3 4403 3963 3963 42021
YNDX_CLT (YNDX_CLT)07.05.2024N/AN/AN/AN/AN/A00
YNDF-6.24 (YNM4)17:24:0943 905−7−0.02%43 91244 34043 83544 6807 010
Zn-6.24 (ZnM4)14:29:54N/AN/AN/AN/AN/A0
ZnM4ZnU4 (ZnM4ZnU4)07.05.2024N/AN/AN/AN/AN/A00
Zn-9.24 (ZnU4)14:29:58N/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.
© 2024 «МФД-ИнфоЦентр»
Все права защищены. Перепечатка материалов возможна только со ссылкой на mfd.ru.